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 | ₩41,615 | ₩40,174 | ₩41,615 | +3.38% | 1.3만 |
| 2026.10.08 | ₩41,415 | ₩41,669 | ₩39,773 | ₩40,147 | -3.06% | 4.4만 |
| 2026.10.07 | ₩39,974 | ₩42,036 | ₩39,854 | ₩41,388 | +3.54% | 2.6만 |
| 2026.10.06 | ₩40,708 | ₩40,708 | ₩39,440 | ₩40,080 | -1.54% | 2.8만 |
| 2026.10.05 | ₩42,116 | ₩42,116 | ₩40,427 | ₩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 | ₩43,083 | ₩41,362 | ₩42,510 | +2.78% | 3.4만 |
| 2026.09.30 | ₩40,187 | ₩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 | ₩40,961 | ₩40,040 | ₩40,040 | -1.12% | 8.5만 |
|---|
| 2026.09.28 | ₩39,707 | ₩41,976 | ₩39,607 | ₩40,734 | +2.59% | 11.2만 |
|---|
| 2026.09.25 | ₩40,841 | ₩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 | ₩41,775 | -0.48% | 2.3만 |
|---|
| 2026.09.18 | ₩41,575 | ₩42,830 | ₩41,442 | ₩42,443 | +2.09% | 7.4만 |
|---|
| 2026.09.17 | ₩41,228 | ₩42,857 | ₩41,068 | ₩41,909 | +1.65% | 3.3만 |
|---|
| 2026.09.16 | ₩40,534 | ₩41,188 | ₩40,014 | ₩40,654 | +0.30% | 9.2만 |
|---|
| 2026.09.15 | ₩41,775 | ₩42,576 | ₩39,720 | ₩40,654 | -2.68% | 4.5만 |
|---|
| 2026.09.14 | ₩42,443 | ₩43,417 | ₩41,962 | ₩41,962 | -1.13% | 2.2만 |
|---|
| 2026.09.11 | ₩43,030 | ₩43,430 | ₩41,762 | ₩42,670 | -0.84% | 1.4만 |
|---|
| 2026.09.10 | ₩44,044 | ₩44,044 | ₩42,510 | ₩42,523 | -3.45% | 4.6만 |
|---|
| 2026.09.09 | ₩44,031 | ₩45,566 | ₩43,751 | ₩44,431 | +0.91% | 4만 |
|---|
| 2026.09.08 | ₩44,512 | ₩44,552 | ₩43,350 | ₩43,764 | -1.68% | 2.8만 |
|---|
| 2026.09.04 | ₩44,004 | ₩45,012 | ₩44,004 | ₩44,512 | +1.15% | 1.2만 |
|---|
| 2026.09.03 | ₩45,326 | ₩45,326 | ₩43,884 | ₩44,672 | -1.44% | 2.1만 |
|---|
| 2026.09.02 | ₩43,444 | ₩45,379 | ₩42,910 | ₩44,578 | +2.61% | 4만 |
|---|
| 2026.09.01 | ₩42,456 | ₩43,497 | ₩42,109 | ₩42,643 | +0.44% | 5.3만 |
|---|
| 2026.08.31 | ₩43,043 | ₩43,043 | ₩41,842 | ₩42,710 | -0.78% | 9.4만 |
|---|
| 2026.08.28 | ₩43,764 | ₩44,044 | ₩42,443 | ₩43,190 | -1.31% | 9만 |
|---|
| 2026.08.27 | ₩44,131 | ₩45,499 | ₩43,464 | ₩43,778 | -0.80% | 5.8만 |
|---|
| 2026.08.26 | ₩44,779 | ₩46,393 | ₩43,911 | ₩44,805 | +0.06% | 11.7만 |
|---|
| 2026.08.25 | ₩45,112 | ₩46,113 | ₩44,645 | ₩45,259 | +0.33% | 5.9만 |
|---|
| 2026.08.24 | ₩44,605 | ₩46,260 | ₩43,871 | ₩45,232 | +1.41% | 1.8만 |
|---|
| 2026.08.21 | ₩44,298 | ₩45,179 | ₩43,751 | ₩44,385 | +0.20% | 2.7만 |
|---|
| 2026.08.20 | ₩43,430 | ₩44,765 | ₩42,496 | ₩44,151 | +1.66% | 6.3만 |
|---|
| 2026.08.19 | ₩42,590 | ₩44,311 | ₩42,590 | ₩43,904 | +3.09% | 2.3만 |
|---|
| 2026.08.18 | ₩41,442 | ₩42,389 | ₩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 | ₩47,234 | ₩48,743 | ₩43,764 | ₩44,098 | -6.64% | 17.1만 |
|---|
| 2026.08.10 | ₩46,567 | ₩47,381 | ₩45,286 | ₩45,766 | -1.72% | 9.8만 |
|---|
| 2026.08.07 | ₩46,193 | ₩48,729 | ₩45,900 | ₩47,208 | +2.20% | 14.8만 |
|---|
| 2026.08.06 | ₩45,966 | ₩47,128 | ₩43,844 | ₩46,193 | +0.49% | 14만 |
|---|
| 2026.08.05 | ₩42,790 | ₩46,408 | ₩42,550 | ₩45,900 | +7.27% | 10.3만 |
|---|
| 2026.08.04 | ₩43,978 | ₩44,645 | ₩42,042 | ₩42,790 | -2.70% | 6.3만 |
|---|
| 2026.08.03 | ₩42,910 | ₩43,737 | ₩42,209 | ₩43,230 | +0.75% | 17.1만 |
|---|
| 2026.07.31 | ₩43,577 | ₩44,752 | ₩41,976 | ₩43,177 | -0.92% | 13.7만 |
|---|
| 2026.07.30 | ₩42,029 | ₩44,532 | ₩42,029 | ₩43,617 | +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 | ₩42,576 | ₩40,347 | ₩41,402 | -0.39% | 6.3만 |
|---|
| 2026.07.24 | ₩42,443 | ₩43,150 | ₩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 | ₩43,844 | ₩44,031 | ₩41,642 | ₩42,269 | -3.59% | 5.9만 |
|---|
| 2026.07.21 | ₩43,484 | ₩44,645 | ₩42,977 | ₩43,924 | +1.01% | 7.4만 |
|---|
| 2026.07.20 | ₩43,884 | ₩44,678 | ₩42,857 | ₩43,217 | -1.52% | 11.5만 |
|---|
| 2026.07.17 | ₩43,164 | ₩45,112 | ₩42,389 | ₩43,884 | +1.67% | 7.7만 |
|---|
| 2026.07.16 | ₩45,406 | ₩45,406 | ₩43,097 | ₩43,097 | -5.09% | 11.4만 |
|---|
| 2026.07.15 | ₩42,296 | ₩43,844 | ₩41,248 | ₩43,631 | +3.16% | 12.4만 |
|---|
| 2026.07.14 | ₩41,629 | ₩43,511 | ₩40,094 | ₩42,550 | +2.21% | 6만 |
|---|
| 2026.07.13 | ₩44,578 | ₩44,578 | ₩41,816 | ₩42,149 | -5.45% | 4.2만 |
|---|
| 2026.07.10 | ₩43,497 | ₩44,859 | ₩40,694 | ₩44,698 | +2.76% | 5.5만 |
|---|
| 2026.07.09 | ₩45,753 | ₩46,046 | ₩44,245 | ₩44,632 | -2.45% | 2.9만 |
|---|
| 2026.07.08 | ₩45,539 | ₩47,755 | ₩44,912 | ₩46,220 | +1.49% | 7.1만 |
|---|
| 2026.07.07 | ₩46,500 | ₩51,145 | ₩44,044 | ₩45,539 | -2.07% | 9만 |
|---|
| 2026.07.06 | ₩47,194 | ₩47,681 | ₩45,686 | ₩46,100 | -2.32% | 3만 |
|---|
| 2026.07.02 | ₩46,434 | ₩48,969 | ₩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 | ₩47,274 | ₩49,009 | ₩46,113 | ₩48,409 | +2.40% | 8만 |
|---|
| 2026.06.26 | ₩44,325 | ₩51,385 | ₩44,325 | ₩46,821 | +5.63% | 9.4만 |
|---|
| 2026.06.25 | ₩48,175 | ₩49,570 | ₩45,379 | ₩49,143 | +2.01% | 8.2만 |
|---|
| 2026.06.24 | ₩47,488 | ₩48,089 | ₩46,046 | ₩47,701 | +0.45% | 6만 |
|---|
| 2026.06.23 | ₩45,326 | ₩47,742 | ₩45,085 | ₩47,148 | +4.02% | 4.2만 |
|---|
| 2026.06.22 | ₩46,580 | ₩47,728 | ₩44,338 | ₩45,272 | -2.81% | 4.2만 |
|---|
| 2026.06.18 | ₩45,526 | ₩46,794 | ₩44,538 | ₩46,767 | +2.73% | 5.6만 |
|---|
| 2026.06.17 | ₩43,177 | ₩45,813 | ₩42,576 | ₩45,272 | +4.85% | 7.8만 |
|---|
| 2026.06.16 | ₩44,965 | ₩45,526 | ₩42,977 | ₩43,030 | -4.30% | 7.9만 |
|---|
| 2026.06.15 | ₩44,658 | ₩45,045 | ₩42,883 | ₩44,765 | +0.24% | 5.2만 |
|---|
| 2026.06.12 | ₩42,289 | ₩44,071 | ₩42,042 | ₩43,731 | +3.41% | 6.1만 |
|---|
| 2026.06.11 | ₩41,162 | ₩42,596 | ₩40,714 | ₩42,163 | +2.43% | 3.1만 |
|---|
| 2026.06.10 | ₩42,883 | ₩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 | ₩42,309 | ₩42,790 | -1.05% | 1.6만 |
|---|
| 2026.06.05 | ₩45,499 | ₩45,499 | ₩42,123 | ₩42,897 | -5.72% | 4만 |
|---|
| 2026.06.04 | ₩43,964 | ₩46,794 | ₩43,964 | ₩45,840 | +4.27% | 3.6만 |
|---|
| 2026.06.03 | ₩43,724 | ₩44,532 | ₩43,615 | ₩43,964 | +0.55% | 2.4만 |
|---|
| 2026.06.02 | ₩45,766 | ₩45,766 | ₩43,551 | ₩44,044 | -3.76% | 2.4만 |
|---|
| 2026.06.01 | ₩43,577 | ₩46,620 | ₩43,577 | ₩45,780 | +5.05% | 6만 |
|---|
| 2026.05.29 | ₩44,712 | ₩44,712 | ₩42,923 | ₩44,512 | -0.45% | 2.1만 |
|---|
| 2026.05.28 | ₩44,979 | ₩45,499 | ₩43,964 | ₩44,712 | -0.59% | 2.9만 |
|---|
| 2026.05.27 | ₩45,192 | ₩46,807 | ₩43,911 | ₩45,005 | -0.41% | 4.6만 |
|---|
| 2026.05.26 | ₩46,113 | ₩49,917 | ₩44,245 | ₩44,258 | -4.02% | 5.8만 |
|---|
| 2026.05.22 | ₩47,114 | ₩47,982 | ₩45,272 | ₩45,920 | -2.54% | 6.1만 |
|---|
| 2026.05.21 | ₩48,062 | ₩48,662 | ₩46,340 | ₩47,381 | -1.42% | 2.5만 |
|---|
| 2026.05.20 | ₩49,370 | ₩49,930 | ₩47,661 | ₩48,849 | -1.05% | 5.5만 |
|---|
| 2026.05.19 | ₩46,660 | ₩50,718 | ₩46,620 | ₩48,702 | +4.38% | 6.5만 |
|---|
| 2026.05.18 | ₩45,866 | ₩48,709 | ₩45,866 | ₩47,368 | +3.27% | 4.5만 |
|---|
| 2026.05.15 | ₩51,185 | ₩51,185 | ₩45,126 | ₩47,641 | -6.92% | 4.6만 |
|---|
| 2026.05.14 | ₩44,472 | ₩51,292 | ₩44,472 | ₩51,292 | +15.34% | 14.8만 |
|---|
| 2026.05.13 | ₩41,615 | ₩42,790 | ₩40,040 | ₩42,263 | +1.56% | 4.3만 |
|---|
| 2026.05.12 | ₩39,920 | ₩44,552 | ₩39,920 | ₩42,857 | +7.36% | 2.5만 |
|---|
| 2026.05.11 | ₩41,509 | ₩42,016 | ₩39,814 | ₩40,654 | -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 | ₩41,428 | -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 | ₩42,349 | ₩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 | ₩42,289 | -0.55% | 3.4만 |
|---|
| 2026.04.30 | ₩41,922 | ₩43,177 | ₩41,202 | ₩43,030 | +2.64% | 2.6만 |
|---|
| 2026.04.29 | ₩42,510 | ₩43,117 | ₩38,946 | ₩41,735 | -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 | ₩50,704 | ₩51,852 | ₩48,883 | ₩51,385 | +1.34% | 6.9만 |
|---|
| 2026.04.20 | ₩49,744 | ₩50,985 | ₩49,744 | ₩50,384 | +1.29% | 2.8만 |
|---|
| 2026.04.17 | ₩48,869 | ₩50,878 | ₩48,062 | ₩50,878 | +4.11% | 3만 |
|---|
| 2026.04.16 | ₩50,197 | ₩50,785 | ₩48,048 | ₩49,049 | -2.29% | 3.2만 |
|---|
| 2026.04.15 | ₩51,038 | ₩51,385 | ₩49,744 | ₩50,344 | -1.36% | 3.9만 |
|---|
| 2026.04.14 | ₩49,690 | ₩52,246 | ₩49,690 | ₩51,158 | +2.95% | 1.8만 |
|---|
| 2026.04.13 | ₩48,716 | ₩50,438 | ₩48,462 | ₩49,517 | +1.64% | 8.6만 |
|---|
| 2026.04.10 | ₩49,797 | ₩50,865 | ₩46,767 | ₩48,796 | -2.01% | 3.9만 |
|---|
| 2026.04.09 | ₩51,385 | ₩51,559 | ₩48,662 | ₩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 | ₩52,773 | +2.86% | 4.9만 |
|---|
| 2026.04.02 | ₩53,601 | ₩57,511 | ₩53,601 | ₩54,949 | +2.51% | 4.1만 |
|---|
| 2026.04.01 | ₩53,881 | ₩55,302 | ₩52,933 | ₩54,095 | +0.40% | 3만 |
|---|
| 2026.03.31 | ₩49,997 | ₩53,974 | ₩49,517 | ₩52,933 | +5.87% | 5.5만 |
|---|
| 2026.03.30 | ₩53,387 | ₩53,387 | ₩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 | ₩52,546 | ₩50,411 | ₩50,451 | +0.08% | 1.9만 |
|---|
| 2026.03.25 | ₩49,930 | ₩52,053 | ₩49,850 | ₩51,118 | +2.38% | 6.8만 |
|---|
| 2026.03.24 | ₩49,890 | ₩52,319 | ₩45,646 | ₩48,329 | -3.13% | 13.1만 |
|---|
| 2026.03.23 | ₩48,702 | ₩51,612 | ₩48,182 | ₩49,757 | +2.16% | 4.2만 |
|---|
| 2026.03.20 | ₩46,781 | ₩50,531 | ₩46,781 | ₩48,048 | +2.71% | 3.1만 |
|---|
| 2026.03.19 | ₩47,742 | ₩50,971 | ₩46,874 | ₩48,008 | +0.56% | 1.7만 |
|---|
| 2026.03.18 | ₩48,983 | ₩50,684 | ₩46,620 | ₩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 | ₩52,586 | ₩43,858 | ₩50,891 | +15.51% | 6.1만 |
|---|
| 2026.03.13 | ₩45,766 | ₩49,583 | ₩41,655 | ₩44,418 | -2.95% | 14.4만 |
|---|
| 2026.03.12 | ₩48,476 | ₩50,157 | ₩43,604 | ₩44,992 | -7.19% | 16.1만 |
|---|
| 2026.03.11 | ₩51,305 | ₩51,305 | ₩43,911 | ₩46,847 | -8.69% | 13.8만 |
|---|
| 2026.03.10 | ₩48,929 | ₩49,770 | ₩46,180 | ₩46,740 | -4.47% | 10.5만 |
|---|
| 2026.03.09 | ₩46,714 | ₩49,009 | ₩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 | ₩49,994 | ₩51,999 | ₩46,692 | ₩49,677 | -0.64% | 7.6만 |
|---|
| 2026.03.04 | ₩46,247 | ₩48,476 | ₩46,046 | ₩48,048 | +3.90% | 4.2만 |
|---|
| 2026.03.03 | ₩47,515 | ₩50,297 | ₩45,913 | ₩46,273 | -2.61% | 8만 |
|---|
| 2026.03.02 | ₩51,052 | ₩51,318 | ₩46,420 | ₩47,515 | -6.93% | 5.4만 |
|---|
| 2026.02.27 | ₩52,933 | ₩52,933 | ₩49,597 | ₩50,931 | -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 | ₩50,644 | ₩51,405 | -4.24% | 4.6만 |
|---|
| 2026.02.24 | ₩46,727 | ₩55,603 | ₩45,005 | ₩53,160 | +13.77% | 5.5만 |
|---|
| 2026.02.23 | ₩45,406 | ₩47,928 | ₩45,379 | ₩46,894 | +3.28% | 1.6만 |
|---|
| 2026.02.20 | ₩47,301 | ₩47,301 | ₩44,925 | ₩45,780 | -3.22% | 1.8만 |
|---|
| 2026.02.19 | ₩50,571 | ₩50,704 | ₩46,687 | ₩47,128 | -6.81% | 1.6만 |
|---|
| 2026.02.18 | ₩49,970 | ₩53,594 | ₩47,448 | ₩49,690 | -0.56% | 2.9만 |
|---|
| 2026.02.17 | ₩44,672 | ₩49,877 | ₩44,672 | ₩49,276 | +10.31% | 2.8만 |
|---|
| 2026.02.13 | ₩46,781 | ₩47,742 | ₩45,072 | ₩45,206 | -3.37% | 5.5천 |
|---|
| 2026.02.12 | ₩45,045 | ₩50,691 | ₩42,690 | ₩48,702 | +8.12% | 3만 |
|---|
| 2026.02.11 | ₩45,753 | ₩47,141 | ₩44,525 | ₩45,900 | +0.32% | 1.5만 |
|---|
| 2026.02.10 | ₩41,695 | ₩49,383 | ₩41,695 | ₩46,901 | +12.48% | 5.7만 |
|---|
| 2026.02.09 | ₩38,679 | ₩43,537 | ₩38,679 | ₩42,256 | +9.25% | 2만 |
|---|
| 2026.02.06 | ₩41,522 | ₩44,091 | ₩38,492 | ₩38,732 | -6.72% | 2.6만 |
|---|
| 2026.02.05 | ₩47,862 | ₩49,383 | ₩41,388 | ₩41,388 | -13.52% | 3.6만 |
|---|
| 2026.02.04 | ₩53,461 | ₩53,634 | ₩48,048 | ₩48,596 | -9.10% | 1.9만 |
|---|
| 2026.02.03 | ₩50,718 | ₩56,671 | ₩50,718 | ₩54,975 | +8.39% | 4.9만 |
|---|
| 2026.02.02 | ₩48,182 | ₩52,066 | ₩47,795 | ₩51,132 | +6.12% | 3만 |
|---|
| 2026.01.30 | ₩44,952 | ₩48,315 | ₩42,977 | ₩47,261 | +5.14% | 3.3만 |
|---|
| 2026.01.29 | ₩44,111 | ₩46,407 | ₩44,044 | ₩45,579 | +3.33% | 9.2천 |
|---|
| 2026.01.28 | ₩44,138 | ₩45,433 | ₩44,138 | ₩45,433 | +2.93% | 2.8천 |
|---|
| 2026.01.27 | ₩45,966 | ₩47,228 | ₩45,392 | ₩45,392 | -1.25% | 5.7천 |
|---|
| 2026.01.26 | ₩45,419 | ₩45,419 | ₩43,377 | ₩45,192 | -0.50% | 1.1만 |
|---|
| 2026.01.23 | ₩45,886 | ₩49,383 | ₩45,526 | ₩45,526 | -0.79% | 1.9만 |
|---|
| 2026.01.22 | ₩44,512 | ₩45,609 | ₩44,512 | ₩44,765 | +0.57% | 7.1천 |
|---|
| 2026.01.21 | ₩42,977 | ₩45,499 | ₩42,977 | ₩44,111 | +2.64% | 5.8천 |
|---|
| 2026.01.20 | ₩46,967 | ₩46,967 | ₩42,443 | ₩42,843 | -8.78% | 2만 |
|---|
| 2026.01.16 | ₩50,491 | ₩53,001 | ₩47,501 | ₩47,501 | -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 | ₩51,685 | ₩45,179 | ₩49,810 | +10.25% | 2.8만 |
|---|
| 2026.01.12 | ₩47,448 | ₩49,359 | ₩43,244 | ₩45,539 | -4.02% | 2.6만 |
|---|
| 2026.01.09 | ₩55,309 | ₩55,309 | ₩44,965 | ₩47,481 | -14.15% | 3만 |
|---|
| 2026.01.08 | ₩56,724 | ₩56,857 | ₩54,468 | ₩54,802 | -3.39% | 1.6만 |
|---|
| 2026.01.07 | ₩57,447 | ₩57,485 | ₩53,361 | ₩56,043 | -2.44% | 4만 |
|---|
| 2026.01.06 | ₩57,818 | ₩58,726 | ₩54,415 | ₩57,011 | -1.40% | 3.1만 |
|---|
| 2026.01.05 | ₩55,322 | ₩57,498 | ₩53,948 | ₩56,564 | +2.24% | 2.5만 |
|---|
| 2026.01.02 | ₩53,574 | ₩53,574 | ₩51,011 | ₩52,853 | -1.35% | 2.3만 |
|---|
| 2025.12.31 | ₩52,053 | ₩55,376 | ₩51,659 | ₩53,374 | +2.54% | 1.7만 |
|---|
| 2025.12.30 | ₩50,584 | ₩52,247 | ₩49,423 | ₩52,026 | +2.85% | 1.2만 |
|---|
| 2025.12.29 | ₩49,009 | ₩51,652 | ₩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 | ₩51,325 | ₩51,325 | ₩48,849 | ₩49,397 | -3.76% | 3.1천 |
|---|
| 2025.12.23 | ₩48,182 | ₩50,704 | ₩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 | ₩45,045 | ₩48,963 | ₩45,045 | ₩46,340 | +2.87% | 1.1만 |
|---|
| 2025.12.17 | ₩48,089 | ₩48,089 | ₩45,926 | ₩45,926 | -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 | ₩45,926 | +5.62% | 3.4만 |
|---|
| 2025.12.09 | ₩40,708 | ₩43,377 | ₩40,067 | ₩43,057 | +5.77% | 6.4천 |
|---|
| 2025.12.08 | ₩37,475 | ₩42,042 | ₩37,475 | ₩40,721 | +8.66% | 1만 |
|---|
| 2025.12.05 | ₩37,091 | ₩37,371 | ₩36,503 | ₩36,503 | -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 | ₩32,806 | ₩34,542 | ₩32,433 | ₩33,687 | +2.69% | 5.1천 |
|---|
| 2025.12.01 | ₩34,208 | ₩35,876 | ₩30,584 | ₩31,365 | -8.31% | 1.5만 |
|---|
| 2025.11.28 | ₩36,303 | ₩36,303 | ₩35,636 | ₩35,636 | -1.84% | 4.6천 |
|---|
| 2025.11.26 | ₩36,277 | ₩36,744 | ₩35,436 | ₩36,036 | -0.66% | 7.3천 |
|---|
| 2025.11.25 | ₩39,146 | ₩39,146 | ₩36,036 | ₩37,211 | -4.94% | 1.9만 |
|---|
| 2025.11.24 | ₩39,466 | ₩43,417 | ₩39,466 | ₩39,854 | +0.98% | 1.4만 |
|---|
| 2025.11.21 | ₩40,347 | ₩41,703 | ₩39,453 | ₩39,453 | -2.22% | 1만 |
|---|
| 2025.11.20 | ₩43,030 | ₩43,030 | ₩41,642 | ₩42,082 | -2.20% | 1.2만 |
|---|
| 2025.11.19 | ₩41,081 | ₩44,263 | ₩41,081 | ₩43,030 | +4.74% | 2.1만 |
|---|
| 2025.11.18 | ₩39,640 | ₩41,108 | ₩39,373 | ₩40,187 | +1.38% | 1.6만 |
|---|
| 2025.11.17 | ₩41,028 | ₩41,028 | ₩39,234 | ₩40,241 | -1.92% | 2.7만 |
|---|
| 2025.11.14 | ₩41,228 | ₩41,228 | ₩39,653 | ₩41,108 | -0.29% | 1.5만 |
|---|
| 2025.11.13 | ₩41,789 | ₩41,789 | ₩39,987 | ₩41,735 | -0.13% | 1.3만 |
|---|
| 2025.11.12 | ₩39,450 | ₩42,349 | ₩38,252 | ₩41,375 | +4.88% | 1.8만 |
|---|
| 2025.11.11 | ₩37,558 | ₩44,127 | ₩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 | ₩36,036 | ₩32,449 | ₩34,728 | +7.03% | 1.8만 |
|---|
| 2025.11.06 | ₩34,622 | ₩34,622 | ₩33,781 | ₩33,994 | -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 | ₩33,767 | ₩27,001 | ₩31,232 | +15.67% | 1.4만 |
|---|
| 2025.10.31 | ₩26,747 | ₩29,216 | ₩26,747 | ₩29,029 | +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 | ₩27,881 | -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 | ₩29,109 | ₩29,096 | ₩29,109 | +0.05% | 1.6천 |
|---|
| 2025.10.13 | ₩30,030 | ₩30,030 | ₩27,027 | ₩29,103 | -3.09% | 1.7천 |
|---|
| 2025.10.10 | ₩29,180 | ₩29,180 | ₩29,180 | ₩29,180 | 0.00% | 1.1천 |
|---|