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 | ₩40,239 | ₩41,600 | ₩40,159 | ₩41,600 | +3.38% | 1.3만 |
| 2026.10.08 | ₩41,400 | ₩41,653 | ₩39,759 | ₩40,132 | -3.06% | 4.4만 |
| 2026.10.07 | ₩39,959 | ₩42,020 | ₩39,839 | ₩41,373 | +3.54% | 2.6만 |
| 2026.10.06 | ₩40,693 | ₩40,693 | ₩39,425 | ₩40,066 | -1.54% | 2.8만 |
| 2026.10.05 | ₩42,100 | ₩42,100 | ₩40,413 | ₩40,466 | -3.88% | 1.5만 |
| 2026.10.02 | ₩42,961 | ₩43,121 | ₩40,786 | ₩40,786 | -5.06% | 1.8만 |
| 2026.10.01 | ₩41,347 | ₩43,068 | ₩41,347 | ₩42,494 | +2.78% | 3.4만 |
| 2026.09.30 | ₩40,172 | ₩41,547 | ₩39,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,146 |
| +2.42% |
| 3.1만 |
| 2026.09.29 | ₩40,479 | ₩40,946 | ₩40,026 | ₩40,026 | -1.12% | 8.5만 |
|---|
| 2026.09.28 | ₩39,692 | ₩41,960 | ₩39,592 | ₩40,719 | +2.59% | 11.2만 |
|---|
| 2026.09.25 | ₩40,826 | ₩41,240 | ₩39,746 | ₩40,306 | -1.27% | 2.9만 |
|---|
| 2026.09.24 | ₩40,786 | ₩42,120 | ₩40,346 | ₩41,000 | +0.52% | 1.8만 |
|---|
| 2026.09.23 | ₩41,400 | ₩41,894 | ₩40,653 | ₩40,800 | -1.45% | 1.9만 |
|---|
| 2026.09.22 | ₩41,787 | ₩43,200 | ₩41,453 | ₩41,493 | -0.70% | 1.1만 |
|---|
| 2026.09.21 | ₩41,960 | ₩42,694 | ₩41,380 | ₩41,760 | -0.48% | 2.3만 |
|---|
| 2026.09.18 | ₩41,560 | ₩42,814 | ₩41,427 | ₩42,427 | +2.09% | 7.4만 |
|---|
| 2026.09.17 | ₩41,213 | ₩42,841 | ₩41,053 | ₩41,894 | +1.65% | 3.3만 |
|---|
| 2026.09.16 | ₩40,519 | ₩41,173 | ₩39,999 | ₩40,639 | +0.30% | 9.2만 |
|---|
| 2026.09.15 | ₩41,760 | ₩42,561 | ₩39,705 | ₩40,639 | -2.68% | 4.5만 |
|---|
| 2026.09.14 | ₩42,427 | ₩43,401 | ₩41,947 | ₩41,947 | -1.13% | 2.2만 |
|---|
| 2026.09.11 | ₩43,014 | ₩43,415 | ₩41,747 | ₩42,654 | -0.84% | 1.4만 |
|---|
| 2026.09.10 | ₩44,028 | ₩44,028 | ₩42,494 | ₩42,507 | -3.45% | 4.6만 |
|---|
| 2026.09.09 | ₩44,015 | ₩45,549 | ₩43,735 | ₩44,415 | +0.91% | 4만 |
|---|
| 2026.09.08 | ₩44,495 | ₩44,535 | ₩43,334 | ₩43,748 | -1.68% | 2.8만 |
|---|
| 2026.09.04 | ₩43,988 | ₩44,996 | ₩43,988 | ₩44,495 | +1.15% | 1.2만 |
|---|
| 2026.09.03 | ₩45,309 | ₩45,309 | ₩43,868 | ₩44,655 | -1.44% | 2.1만 |
|---|
| 2026.09.02 | ₩43,428 | ₩45,362 | ₩42,894 | ₩44,562 | +2.61% | 4만 |
|---|
| 2026.09.01 | ₩42,441 | ₩43,481 | ₩42,094 | ₩42,627 | +0.44% | 5.3만 |
|---|
| 2026.08.31 | ₩43,028 | ₩43,028 | ₩41,827 | ₩42,694 | -0.78% | 9.4만 |
|---|
| 2026.08.28 | ₩43,748 | ₩44,028 | ₩42,427 | ₩43,174 | -1.31% | 9만 |
|---|
| 2026.08.27 | ₩44,115 | ₩45,483 | ₩43,448 | ₩43,761 | -0.80% | 5.8만 |
|---|
| 2026.08.26 | ₩44,762 | ₩46,376 | ₩43,895 | ₩44,789 | +0.06% | 11.7만 |
|---|
| 2026.08.25 | ₩45,096 | ₩46,096 | ₩44,629 | ₩45,242 | +0.33% | 5.9만 |
|---|
| 2026.08.24 | ₩44,589 | ₩46,243 | ₩43,855 | ₩45,216 | +1.41% | 1.8만 |
|---|
| 2026.08.21 | ₩44,282 | ₩45,162 | ₩43,735 | ₩44,368 | +0.20% | 2.7만 |
|---|
| 2026.08.20 | ₩43,415 | ₩44,749 | ₩42,481 | ₩44,135 | +1.66% | 6.3만 |
|---|
| 2026.08.19 | ₩42,574 | ₩44,295 | ₩42,574 | ₩43,888 | +3.09% | 2.3만 |
|---|
| 2026.08.18 | ₩41,427 | ₩42,374 | ₩40,439 | ₩42,000 | +1.38% | 7만 |
|---|
| 2026.08.17 | ₩39,932 | ₩41,920 | ₩39,339 | ₩41,773 | +4.61% | 3.9만 |
|---|
| 2026.08.14 | ₩41,547 | ₩41,547 | ₩38,369 | ₩40,186 | -3.28% | 7.5만 |
|---|
| 2026.08.13 | ₩42,747 | ₩42,747 | ₩40,506 | ₩41,160 | -3.71% | 3.5만 |
|---|
| 2026.08.12 | ₩44,575 | ₩44,575 | ₩41,920 | ₩42,401 | -4.88% | 5.1만 |
|---|
| 2026.08.11 | ₩47,217 | ₩48,725 | ₩43,748 | ₩44,082 | -6.64% | 17.1만 |
|---|
| 2026.08.10 | ₩46,550 | ₩47,364 | ₩45,269 | ₩45,749 | -1.72% | 9.8만 |
|---|
| 2026.08.07 | ₩46,176 | ₩48,711 | ₩45,883 | ₩47,190 | +2.20% | 14.8만 |
|---|
| 2026.08.06 | ₩45,950 | ₩47,110 | ₩43,828 | ₩46,176 | +0.49% | 14만 |
|---|
| 2026.08.05 | ₩42,774 | ₩46,391 | ₩42,534 | ₩45,883 | +7.27% | 10.3만 |
|---|
| 2026.08.04 | ₩43,962 | ₩44,629 | ₩42,027 | ₩42,774 | -2.70% | 6.3만 |
|---|
| 2026.08.03 | ₩42,894 | ₩43,721 | ₩42,194 | ₩43,214 | +0.75% | 17.1만 |
|---|
| 2026.07.31 | ₩43,561 | ₩44,735 | ₩41,960 | ₩43,161 | -0.92% | 13.7만 |
|---|
| 2026.07.30 | ₩42,014 | ₩44,515 | ₩42,014 | ₩43,601 | +3.78% | 6.6만 |
|---|
| 2026.07.29 | ₩41,360 | ₩42,614 | ₩40,960 | ₩42,000 | +1.55% | 21.5만 |
|---|
| 2026.07.28 | ₩42,654 | ₩42,734 | ₩39,279 | ₩41,467 | -2.78% | 10.1만 |
|---|
| 2026.07.27 | ₩41,547 | ₩42,561 | ₩40,333 | ₩41,387 | -0.39% | 6.3만 |
|---|
| 2026.07.24 | ₩42,427 | ₩43,134 | ₩40,359 | ₩41,000 | -3.36% | 17.6만 |
|---|
| 2026.07.23 | ₩42,854 | ₩42,854 | ₩40,973 | ₩42,240 | -1.43% | 15.7만 |
|---|
| 2026.07.22 | ₩43,828 | ₩44,015 | ₩41,627 | ₩42,254 | -3.59% | 5.9만 |
|---|
| 2026.07.21 | ₩43,468 | ₩44,629 | ₩42,961 | ₩43,908 | +1.01% | 7.4만 |
|---|
| 2026.07.20 | ₩43,868 | ₩44,662 | ₩42,841 | ₩43,201 | -1.52% | 11.5만 |
|---|
| 2026.07.17 | ₩43,148 | ₩45,096 | ₩42,374 | ₩43,868 | +1.67% | 7.7만 |
|---|
| 2026.07.16 | ₩45,389 | ₩45,389 | ₩43,081 | ₩43,081 | -5.09% | 11.4만 |
|---|
| 2026.07.15 | ₩42,280 | ₩43,828 | ₩41,233 | ₩43,615 | +3.16% | 12.4만 |
|---|
| 2026.07.14 | ₩41,613 | ₩43,495 | ₩40,079 | ₩42,534 | +2.21% | 6만 |
|---|
| 2026.07.13 | ₩44,562 | ₩44,562 | ₩41,800 | ₩42,134 | -5.45% | 4.2만 |
|---|
| 2026.07.10 | ₩43,481 | ₩44,842 | ₩40,679 | ₩44,682 | +2.76% | 5.5만 |
|---|
| 2026.07.09 | ₩45,736 | ₩46,030 | ₩44,228 | ₩44,615 | -2.45% | 2.9만 |
|---|
| 2026.07.08 | ₩45,523 | ₩47,737 | ₩44,895 | ₩46,203 | +1.49% | 7.1만 |
|---|
| 2026.07.07 | ₩46,483 | ₩51,126 | ₩44,028 | ₩45,523 | -2.07% | 9만 |
|---|
| 2026.07.06 | ₩47,177 | ₩47,664 | ₩45,669 | ₩46,083 | -2.32% | 3만 |
|---|
| 2026.07.02 | ₩46,416 | ₩48,951 | ₩46,310 | ₩47,230 | +1.75% | 6.1만 |
|---|
| 2026.07.01 | ₩50,419 | ₩50,419 | ₩46,310 | ₩46,763 | -7.25% | 5.1만 |
|---|
| 2026.06.30 | ₩50,539 | ₩51,820 | ₩48,698 | ₩50,232 | -0.61% | 9.3만 |
|---|
| 2026.06.29 | ₩47,257 | ₩48,991 | ₩46,096 | ₩48,391 | +2.40% | 8만 |
|---|
| 2026.06.26 | ₩44,308 | ₩51,366 | ₩44,308 | ₩46,803 | +5.63% | 9.4만 |
|---|
| 2026.06.25 | ₩48,158 | ₩49,552 | ₩45,362 | ₩49,125 | +2.01% | 8.2만 |
|---|
| 2026.06.24 | ₩47,470 | ₩48,071 | ₩46,030 | ₩47,684 | +0.45% | 6만 |
|---|
| 2026.06.23 | ₩45,309 | ₩47,724 | ₩45,069 | ₩47,130 | +4.02% | 4.2만 |
|---|
| 2026.06.22 | ₩46,563 | ₩47,711 | ₩44,322 | ₩45,256 | -2.81% | 4.2만 |
|---|
| 2026.06.18 | ₩45,509 | ₩46,777 | ₩44,522 | ₩46,750 | +2.73% | 5.6만 |
|---|
| 2026.06.17 | ₩43,161 | ₩45,796 | ₩42,561 | ₩45,256 | +4.85% | 7.8만 |
|---|
| 2026.06.16 | ₩44,949 | ₩45,509 | ₩42,961 | ₩43,014 | -4.30% | 7.9만 |
|---|
| 2026.06.15 | ₩44,642 | ₩45,029 | ₩42,868 | ₩44,749 | +0.24% | 5.2만 |
|---|
| 2026.06.12 | ₩42,274 | ₩44,055 | ₩42,027 | ₩43,715 | +3.41% | 6.1만 |
|---|
| 2026.06.11 | ₩41,146 | ₩42,581 | ₩40,699 | ₩42,147 | +2.43% | 3.1만 |
|---|
| 2026.06.10 | ₩42,868 | ₩43,815 | ₩40,573 | ₩40,613 | -5.26% | 1.7만 |
|---|
| 2026.06.09 | ₩42,321 | ₩43,508 | ₩41,894 | ₩42,387 | +0.16% | 1.3만 |
|---|
| 2026.06.08 | ₩43,228 | ₩43,962 | ₩42,294 | ₩42,774 | -1.05% | 1.6만 |
|---|
| 2026.06.05 | ₩45,483 | ₩45,483 | ₩42,107 | ₩42,881 | -5.72% | 4만 |
|---|
| 2026.06.04 | ₩43,948 | ₩46,777 | ₩43,948 | ₩45,823 | +4.27% | 3.6만 |
|---|
| 2026.06.03 | ₩43,708 | ₩44,515 | ₩43,599 | ₩43,948 | +0.55% | 2.4만 |
|---|
| 2026.06.02 | ₩45,749 | ₩45,749 | ₩43,535 | ₩44,028 | -3.76% | 2.4만 |
|---|
| 2026.06.01 | ₩43,561 | ₩46,603 | ₩43,561 | ₩45,763 | +5.05% | 6만 |
|---|
| 2026.05.29 | ₩44,695 | ₩44,695 | ₩42,908 | ₩44,495 | -0.45% | 2.1만 |
|---|
| 2026.05.28 | ₩44,962 | ₩45,483 | ₩43,948 | ₩44,695 | -0.59% | 2.9만 |
|---|
| 2026.05.27 | ₩45,176 | ₩46,790 | ₩43,895 | ₩44,989 | -0.41% | 4.6만 |
|---|
| 2026.05.26 | ₩46,096 | ₩49,899 | ₩44,228 | ₩44,242 | -4.02% | 5.8만 |
|---|
| 2026.05.22 | ₩47,097 | ₩47,964 | ₩45,256 | ₩45,903 | -2.54% | 6.1만 |
|---|
| 2026.05.21 | ₩48,044 | ₩48,645 | ₩46,323 | ₩47,364 | -1.42% | 2.5만 |
|---|
| 2026.05.20 | ₩49,352 | ₩49,912 | ₩47,644 | ₩48,831 | -1.05% | 5.5만 |
|---|
| 2026.05.19 | ₩46,643 | ₩50,699 | ₩46,603 | ₩48,685 | +4.38% | 6.5만 |
|---|
| 2026.05.18 | ₩45,849 | ₩48,691 | ₩45,849 | ₩47,350 | +3.27% | 4.5만 |
|---|
| 2026.05.15 | ₩51,166 | ₩51,166 | ₩45,109 | ₩47,624 | -6.92% | 4.6만 |
|---|
| 2026.05.14 | ₩44,455 | ₩51,273 | ₩44,455 | ₩51,273 | +15.34% | 14.8만 |
|---|
| 2026.05.13 | ₩41,600 | ₩42,774 | ₩40,026 | ₩42,247 | +1.56% | 4.3만 |
|---|
| 2026.05.12 | ₩39,906 | ₩44,535 | ₩39,906 | ₩42,841 | +7.36% | 2.5만 |
|---|
| 2026.05.11 | ₩41,493 | ₩42,000 | ₩39,799 | ₩40,639 | -2.06% | 2.1만 |
|---|
| 2026.05.08 | ₩41,360 | ₩42,587 | ₩40,933 | ₩40,933 | -1.03% | 2.2만 |
|---|
| 2026.05.07 | ₩42,200 | ₩42,200 | ₩40,546 | ₩41,413 | -1.87% | 3.4만 |
|---|
| 2026.05.06 | ₩42,307 | ₩43,588 | ₩42,267 | ₩42,267 | -0.09% | 1.7만 |
|---|
| 2026.05.05 | ₩43,775 | ₩44,055 | ₩42,334 | ₩42,427 | -3.08% | 2.4만 |
|---|
| 2026.05.04 | ₩42,347 | ₩44,455 | ₩42,347 | ₩43,361 | +2.39% | 2.7만 |
|---|
| 2026.05.01 | ₩42,507 | ₩42,921 | ₩41,226 | ₩42,274 | -0.55% | 3.4만 |
|---|
| 2026.04.30 | ₩41,907 | ₩43,161 | ₩41,186 | ₩43,014 | +2.64% | 2.6만 |
|---|
| 2026.04.29 | ₩42,494 | ₩43,101 | ₩38,932 | ₩41,720 | -1.82% | 5.6만 |
|---|
| 2026.04.28 | ₩39,532 | ₩42,694 | ₩38,358 | ₩42,654 | +7.90% | 10.5만 |
|---|
| 2026.04.27 | ₩43,708 | ₩45,362 | ₩38,705 | ₩39,225 | -10.26% | 10.5만 |
|---|
| 2026.04.24 | ₩46,043 | ₩46,710 | ₩42,694 | ₩43,708 | -5.07% | 12.9만 |
|---|
| 2026.04.23 | ₩54,355 | ₩54,622 | ₩45,536 | ₩46,497 | -14.46% | 8.9만 |
|---|
| 2026.04.22 | ₩52,033 | ₩55,169 | ₩50,372 | ₩53,968 | +3.72% | 12.6만 |
|---|
| 2026.04.21 | ₩50,686 | ₩51,833 | ₩48,865 | ₩51,366 | +1.34% | 6.9만 |
|---|
| 2026.04.20 | ₩49,725 | ₩50,966 | ₩49,725 | ₩50,366 | +1.29% | 2.8만 |
|---|
| 2026.04.17 | ₩48,851 | ₩50,859 | ₩48,044 | ₩50,859 | +4.11% | 3만 |
|---|
| 2026.04.16 | ₩50,179 | ₩50,766 | ₩48,031 | ₩49,031 | -2.29% | 3.2만 |
|---|
| 2026.04.15 | ₩51,019 | ₩51,366 | ₩49,725 | ₩50,326 | -1.36% | 3.9만 |
|---|
| 2026.04.14 | ₩49,672 | ₩52,227 | ₩49,672 | ₩51,140 | +2.95% | 1.8만 |
|---|
| 2026.04.13 | ₩48,698 | ₩50,419 | ₩48,444 | ₩49,498 | +1.64% | 8.6만 |
|---|
| 2026.04.10 | ₩49,779 | ₩50,846 | ₩46,750 | ₩48,778 | -2.01% | 3.9만 |
|---|
| 2026.04.09 | ₩51,366 | ₩51,540 | ₩48,645 | ₩49,765 | -3.12% | 6.2만 |
|---|
| 2026.04.08 | ₩53,901 | ₩53,901 | ₩49,498 | ₩51,313 | -4.80% | 8만 |
|---|
| 2026.04.07 | ₩52,153 | ₩53,688 | ₩48,111 | ₩51,033 | -2.15% | 9.2만 |
|---|
| 2026.04.06 | ₩51,286 | ₩55,769 | ₩51,286 | ₩52,754 | +2.86% | 4.9만 |
|---|
| 2026.04.02 | ₩53,581 | ₩57,490 | ₩53,581 | ₩54,929 | +2.51% | 4.1만 |
|---|
| 2026.04.01 | ₩53,861 | ₩55,282 | ₩52,914 | ₩54,075 | +0.40% | 3만 |
|---|
| 2026.03.31 | ₩49,979 | ₩53,955 | ₩49,498 | ₩52,914 | +5.87% | 5.5만 |
|---|
| 2026.03.30 | ₩53,368 | ₩53,368 | ₩48,965 | ₩48,965 | -8.25% | 3만 |
|---|
| 2026.03.27 | ₩50,699 | ₩52,967 | ₩49,392 | ₩51,380 | +1.34% | 3.3만 |
|---|
| 2026.03.26 | ₩50,392 | ₩52,527 | ₩50,392 | ₩50,432 | +0.08% | 1.9만 |
|---|
| 2026.03.25 | ₩49,912 | ₩52,033 | ₩49,832 | ₩51,099 | +2.38% | 6.8만 |
|---|
| 2026.03.24 | ₩49,872 | ₩52,300 | ₩45,629 | ₩48,311 | -3.13% | 13.1만 |
|---|
| 2026.03.23 | ₩48,685 | ₩51,593 | ₩48,164 | ₩49,739 | +2.16% | 4.2만 |
|---|
| 2026.03.20 | ₩46,763 | ₩50,512 | ₩46,763 | ₩48,031 | +2.71% | 3.1만 |
|---|
| 2026.03.19 | ₩47,724 | ₩50,953 | ₩46,857 | ₩47,991 | +0.56% | 1.7만 |
|---|
| 2026.03.18 | ₩48,965 | ₩50,666 | ₩46,603 | ₩48,431 | -1.09% | 4.3만 |
|---|
| 2026.03.17 | ₩50,419 | ₩51,006 | ₩46,323 | ₩48,965 | -2.88% | 2.7만 |
|---|
| 2026.03.16 | ₩44,042 | ₩52,567 | ₩43,841 | ₩50,873 | +15.51% | 6.1만 |
|---|
| 2026.03.13 | ₩45,749 | ₩49,565 | ₩41,640 | ₩44,402 | -2.95% | 14.4만 |
|---|
| 2026.03.12 | ₩48,458 | ₩50,139 | ₩43,588 | ₩44,976 | -7.19% | 16.1만 |
|---|
| 2026.03.11 | ₩51,286 | ₩51,286 | ₩43,895 | ₩46,830 | -8.69% | 13.8만 |
|---|
| 2026.03.10 | ₩48,911 | ₩49,752 | ₩46,163 | ₩46,723 | -4.47% | 10.5만 |
|---|
| 2026.03.09 | ₩46,697 | ₩48,991 | ₩44,429 | ₩48,725 | +4.34% | 5.8만 |
|---|
| 2026.03.06 | ₩49,765 | ₩50,352 | ₩46,817 | ₩47,244 | -5.07% | 8.5만 |
|---|
| 2026.03.05 | ₩49,976 | ₩51,980 | ₩46,675 | ₩49,659 | -0.64% | 7.6만 |
|---|
| 2026.03.04 | ₩46,230 | ₩48,458 | ₩46,030 | ₩48,031 | +3.90% | 4.2만 |
|---|
| 2026.03.03 | ₩47,497 | ₩50,279 | ₩45,896 | ₩46,256 | -2.61% | 8만 |
|---|
| 2026.03.02 | ₩51,033 | ₩51,300 | ₩46,403 | ₩47,497 | -6.93% | 5.4만 |
|---|
| 2026.02.27 | ₩52,914 | ₩52,914 | ₩49,579 | ₩50,913 | -3.78% | 4.6만 |
|---|
| 2026.02.26 | ₩50,699 | ₩52,460 | ₩49,265 | ₩52,460 | +3.47% | 3.3만 |
|---|
| 2026.02.25 | ₩53,661 | ₩55,235 | ₩50,626 | ₩51,386 | -4.24% | 4.6만 |
|---|
| 2026.02.24 | ₩46,710 | ₩55,582 | ₩44,989 | ₩53,141 | +13.77% | 5.5만 |
|---|
| 2026.02.23 | ₩45,389 | ₩47,911 | ₩45,362 | ₩46,877 | +3.28% | 1.6만 |
|---|
| 2026.02.20 | ₩47,284 | ₩47,284 | ₩44,909 | ₩45,763 | -3.22% | 1.8만 |
|---|
| 2026.02.19 | ₩50,552 | ₩50,686 | ₩46,670 | ₩47,110 | -6.81% | 1.6만 |
|---|
| 2026.02.18 | ₩49,952 | ₩53,574 | ₩47,430 | ₩49,672 | -0.56% | 2.9만 |
|---|
| 2026.02.17 | ₩44,655 | ₩49,859 | ₩44,655 | ₩49,258 | +10.31% | 2.8만 |
|---|
| 2026.02.13 | ₩46,763 | ₩47,724 | ₩45,056 | ₩45,189 | -3.37% | 5.5천 |
|---|
| 2026.02.12 | ₩45,029 | ₩50,673 | ₩42,674 | ₩48,685 | +8.12% | 3만 |
|---|
| 2026.02.11 | ₩45,736 | ₩47,124 | ₩44,509 | ₩45,883 | +0.32% | 1.5만 |
|---|
| 2026.02.10 | ₩41,680 | ₩49,365 | ₩41,680 | ₩46,883 | +12.48% | 5.7만 |
|---|
| 2026.02.09 | ₩38,665 | ₩43,521 | ₩38,665 | ₩42,240 | +9.25% | 2만 |
|---|
| 2026.02.06 | ₩41,507 | ₩44,075 | ₩38,478 | ₩38,718 | -6.72% | 2.6만 |
|---|
| 2026.02.05 | ₩47,844 | ₩49,365 | ₩41,373 | ₩41,373 | -13.52% | 3.6만 |
|---|
| 2026.02.04 | ₩53,441 | ₩53,614 | ₩48,031 | ₩48,578 | -9.10% | 1.9만 |
|---|
| 2026.02.03 | ₩50,699 | ₩56,650 | ₩50,699 | ₩54,955 | +8.39% | 4.9만 |
|---|
| 2026.02.02 | ₩48,164 | ₩52,047 | ₩47,777 | ₩51,113 | +6.12% | 3만 |
|---|
| 2026.01.30 | ₩44,936 | ₩48,298 | ₩42,961 | ₩47,244 | +5.14% | 3.3만 |
|---|
| 2026.01.29 | ₩44,095 | ₩46,390 | ₩44,028 | ₩45,563 | +3.33% | 9.2천 |
|---|
| 2026.01.28 | ₩44,122 | ₩45,416 | ₩44,122 | ₩45,416 | +2.93% | 2.8천 |
|---|
| 2026.01.27 | ₩45,950 | ₩47,210 | ₩45,376 | ₩45,376 | -1.25% | 5.7천 |
|---|
| 2026.01.26 | ₩45,402 | ₩45,402 | ₩43,361 | ₩45,176 | -0.50% | 1.1만 |
|---|
| 2026.01.23 | ₩45,869 | ₩49,365 | ₩45,509 | ₩45,509 | -0.79% | 1.9만 |
|---|
| 2026.01.22 | ₩44,495 | ₩45,592 | ₩44,495 | ₩44,749 | +0.57% | 7.1천 |
|---|
| 2026.01.21 | ₩42,961 | ₩45,483 | ₩42,961 | ₩44,095 | +2.64% | 5.8천 |
|---|
| 2026.01.20 | ₩46,950 | ₩46,950 | ₩42,427 | ₩42,827 | -8.78% | 2만 |
|---|
| 2026.01.16 | ₩50,472 | ₩52,982 | ₩47,484 | ₩47,484 | -5.92% | 2.2만 |
|---|
| 2026.01.15 | ₩53,901 | ₩53,901 | ₩49,699 | ₩49,699 | -7.80% | 1.6만 |
|---|
| 2026.01.14 | ₩50,032 | ₩55,969 | ₩50,032 | ₩53,381 | +6.69% | 6.9만 |
|---|
| 2026.01.13 | ₩45,162 | ₩51,667 | ₩45,162 | ₩49,792 | +10.25% | 2.8만 |
|---|
| 2026.01.12 | ₩47,430 | ₩49,341 | ₩43,228 | ₩45,523 | -4.02% | 2.6만 |
|---|
| 2026.01.09 | ₩55,289 | ₩55,289 | ₩44,949 | ₩47,464 | -14.15% | 3만 |
|---|
| 2026.01.08 | ₩56,703 | ₩56,836 | ₩54,448 | ₩54,782 | -3.39% | 1.6만 |
|---|
| 2026.01.07 | ₩57,426 | ₩57,464 | ₩53,341 | ₩56,023 | -2.44% | 4만 |
|---|
| 2026.01.06 | ₩57,797 | ₩58,704 | ₩54,395 | ₩56,990 | -1.40% | 3.1만 |
|---|
| 2026.01.05 | ₩55,302 | ₩57,477 | ₩53,928 | ₩56,543 | +2.24% | 2.5만 |
|---|
| 2026.01.02 | ₩53,554 | ₩53,554 | ₩50,993 | ₩52,834 | -1.35% | 2.3만 |
|---|
| 2025.12.31 | ₩52,033 | ₩55,356 | ₩51,640 | ₩53,354 | +2.54% | 1.7만 |
|---|
| 2025.12.30 | ₩50,566 | ₩52,228 | ₩49,405 | ₩52,007 | +2.85% | 1.2만 |
|---|
| 2025.12.29 | ₩48,991 | ₩51,633 | ₩44,855 | ₩50,659 | +3.40% | 1.1만 |
|---|
| 2025.12.26 | ₩48,698 | ₩50,579 | ₩48,698 | ₩50,579 | +3.86% | 7.7천 |
|---|
| 2025.12.24 | ₩51,306 | ₩51,306 | ₩48,831 | ₩49,378 | -3.76% | 3.1천 |
|---|
| 2025.12.23 | ₩48,164 | ₩50,686 | ₩48,151 | ₩50,032 | +3.88% | 1.8만 |
|---|
| 2025.12.22 | ₩49,352 | ₩50,384 | ₩48,018 | ₩48,898 | -0.92% | 9.8천 |
|---|
| 2025.12.19 | ₩48,671 | ₩49,352 | ₩46,565 | ₩48,044 | -1.29% | 6.1만 |
|---|
| 2025.12.18 | ₩45,029 | ₩48,945 | ₩45,029 | ₩46,323 | +2.87% | 1.1만 |
|---|
| 2025.12.17 | ₩48,071 | ₩48,071 | ₩45,909 | ₩45,909 | -4.50% | 1만 |
|---|
| 2025.12.16 | ₩44,146 | ₩46,883 | ₩44,146 | ₩46,883 | +6.20% | 5.1천 |
|---|
| 2025.12.15 | ₩45,696 | ₩48,071 | ₩45,042 | ₩45,042 | -1.43% | 6.6천 |
|---|
| 2025.12.12 | ₩44,362 | ₩46,203 | ₩43,815 | ₩46,203 | +4.15% | 6.1천 |
|---|
| 2025.12.11 | ₩47,964 | ₩47,964 | ₩45,496 | ₩45,496 | -5.15% | 7.1천 |
|---|
| 2025.12.10 | ₩43,468 | ₩46,997 | ₩40,426 | ₩45,909 | +5.62% | 3.4만 |
|---|
| 2025.12.09 | ₩40,693 | ₩43,361 | ₩40,052 | ₩43,041 | +5.77% | 6.4천 |
|---|
| 2025.12.08 | ₩37,461 | ₩42,027 | ₩37,461 | ₩40,706 | +8.66% | 1만 |
|---|
| 2025.12.05 | ₩37,077 | ₩37,357 | ₩36,490 | ₩36,490 | -1.58% | 8.1천 |
|---|
| 2025.12.04 | ₩34,658 | ₩36,926 | ₩34,658 | ₩36,517 | +5.36% | 8.5천 |
|---|
| 2025.12.03 | ₩33,782 | ₩36,530 | ₩33,768 | ₩34,502 | +2.13% | 4.7천 |
|---|
| 2025.12.02 | ₩32,794 | ₩34,529 | ₩32,421 | ₩33,675 | +2.69% | 5.1천 |
|---|
| 2025.12.01 | ₩34,195 | ₩35,863 | ₩30,573 | ₩31,353 | -8.31% | 1.5만 |
|---|
| 2025.11.28 | ₩36,290 | ₩36,290 | ₩35,623 | ₩35,623 | -1.84% | 4.6천 |
|---|
| 2025.11.26 | ₩36,263 | ₩36,730 | ₩35,423 | ₩36,023 | -0.66% | 7.3천 |
|---|
| 2025.11.25 | ₩39,132 | ₩39,132 | ₩36,023 | ₩37,197 | -4.94% | 1.9만 |
|---|
| 2025.11.24 | ₩39,452 | ₩43,401 | ₩39,452 | ₩39,839 | +0.98% | 1.4만 |
|---|
| 2025.11.21 | ₩40,333 | ₩41,688 | ₩39,439 | ₩39,439 | -2.22% | 1만 |
|---|
| 2025.11.20 | ₩43,014 | ₩43,014 | ₩41,627 | ₩42,067 | -2.20% | 1.2만 |
|---|
| 2025.11.19 | ₩41,066 | ₩44,247 | ₩41,066 | ₩43,014 | +4.74% | 2.1만 |
|---|
| 2025.11.18 | ₩39,625 | ₩41,093 | ₩39,359 | ₩40,172 | +1.38% | 1.6만 |
|---|
| 2025.11.17 | ₩41,013 | ₩41,013 | ₩39,220 | ₩40,226 | -1.92% | 2.7만 |
|---|
| 2025.11.14 | ₩41,213 | ₩41,213 | ₩39,639 | ₩41,093 | -0.29% | 1.5만 |
|---|
| 2025.11.13 | ₩41,773 | ₩41,773 | ₩39,972 | ₩41,720 | -0.13% | 1.3만 |
|---|
| 2025.11.12 | ₩39,436 | ₩42,334 | ₩38,238 | ₩41,360 | +4.88% | 1.8만 |
|---|
| 2025.11.11 | ₩37,544 | ₩44,111 | ₩37,544 | ₩38,825 | +3.41% | 1.4만 |
|---|
| 2025.11.10 | ₩34,569 | ₩38,474 | ₩34,422 | ₩37,344 | +8.03% | 1만 |
|---|
| 2025.11.07 | ₩32,437 | ₩36,023 | ₩32,437 | ₩34,716 | +7.03% | 1.8만 |
|---|
| 2025.11.06 | ₩34,609 | ₩34,609 | ₩33,768 | ₩33,982 | -1.81% | 5.1천 |
|---|
| 2025.11.05 | ₩29,966 | ₩32,741 | ₩29,954 | ₩32,341 | +7.93% | 6.4천 |
|---|
| 2025.11.04 | ₩30,700 | ₩33,248 | ₩30,700 | ₩33,248 | +8.30% | 5.3천 |
|---|
| 2025.11.03 | ₩26,991 | ₩33,755 | ₩26,991 | ₩31,220 | +15.67% | 1.4만 |
|---|
| 2025.10.31 | ₩26,737 | ₩29,205 | ₩26,737 | ₩29,019 | +8.53% | 3.1천 |
|---|
| 2025.10.30 | ₩28,111 | ₩28,111 | ₩28,111 | ₩28,111 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩26,470 | ₩28,111 | ₩26,417 | ₩28,111 | +6.20% | 6.1천 |
|---|
| 2025.10.28 | ₩28,472 | ₩29,339 | ₩26,951 | ₩27,871 | -2.11% | 1.2만 |
|---|
| 2025.10.27 | ₩27,351 | ₩28,685 | ₩27,351 | ₩28,271 | +3.37% | 2.3천 |
|---|
| 2025.10.24 | ₩26,017 | ₩27,885 | ₩26,017 | ₩27,885 | +7.18% | 1.8천 |
|---|
| 2025.10.23 | ₩27,351 | ₩27,951 | ₩27,351 | ₩27,805 | +1.66% | 800 |
|---|
| 2025.10.22 | ₩27,044 | ₩28,111 | ₩26,453 | ₩27,738 | +2.57% | 2.4천 |
|---|
| 2025.10.21 | ₩27,084 | ₩28,285 | ₩27,084 | ₩28,018 | +3.45% | 2.2천 |
|---|
| 2025.10.20 | ₩27,418 | ₩27,498 | ₩27,418 | ₩27,498 | +0.29% | 800 |
|---|
| 2025.10.17 | ₩26,951 | ₩26,991 | ₩26,951 | ₩26,991 | +0.15% | 3.5천 |
|---|
| 2025.10.16 | ₩26,417 | ₩28,285 | ₩26,417 | ₩27,738 | +5.00% | 3.5천 |
|---|
| 2025.10.15 | ₩29,272 | ₩29,899 | ₩28,774 | ₩29,899 | +2.14% | 1.1천 |
|---|
| 2025.10.14 | ₩29,085 | ₩29,099 | ₩29,085 | ₩29,099 | +0.05% | 1.6천 |
|---|
| 2025.10.13 | ₩30,019 | ₩30,019 | ₩27,017 | ₩29,092 | -3.09% | 1.7천 |
|---|
| 2025.10.10 | ₩29,169 | ₩29,169 | ₩29,169 | ₩29,169 | 0.00% | 1.1천 |
|---|