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 | ₩40,242 | ₩41,603 | ₩40,162 | ₩41,603 | +3.38% | 1.3만 |
| 2026.10.08 | ₩41,403 | ₩41,656 | ₩39,762 | ₩40,135 | -3.06% | 4.4만 |
| 2026.10.07 | ₩39,962 | ₩42,023 | ₩39,842 | ₩41,376 | +3.54% | 2.6만 |
| 2026.10.06 | ₩40,696 | ₩40,696 | ₩39,428 | ₩40,068 | -1.54% | 2.8만 |
| 2026.10.05 | ₩42,103 | ₩42,103 | ₩40,415 | ₩40,469 | -3.88% | 1.5만 |
| 2026.10.02 | ₩42,964 | ₩43,124 | ₩40,789 | ₩40,789 | -5.06% | 1.8만 |
| 2026.10.01 | ₩41,349 | ₩43,071 | ₩41,349 | ₩42,497 | +2.78% | 3.4만 |
| 2026.09.30 | ₩40,175 | ₩41,549 | ₩40,002 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,149 |
| +2.42% |
| 3.1만 |
| 2026.09.29 | ₩40,482 | ₩40,949 | ₩40,028 | ₩40,028 | -1.12% | 8.5만 |
|---|
| 2026.09.28 | ₩39,695 | ₩41,963 | ₩39,595 | ₩40,722 | +2.59% | 11.2만 |
|---|
| 2026.09.25 | ₩40,829 | ₩41,243 | ₩39,748 | ₩40,309 | -1.27% | 2.9만 |
|---|
| 2026.09.24 | ₩40,789 | ₩42,123 | ₩40,349 | ₩41,002 | +0.52% | 1.8만 |
|---|
| 2026.09.23 | ₩41,403 | ₩41,896 | ₩40,656 | ₩40,802 | -1.45% | 1.9만 |
|---|
| 2026.09.22 | ₩41,790 | ₩43,203 | ₩41,456 | ₩41,496 | -0.70% | 1.1만 |
|---|
| 2026.09.21 | ₩41,963 | ₩42,697 | ₩41,383 | ₩41,763 | -0.48% | 2.3만 |
|---|
| 2026.09.18 | ₩41,563 | ₩42,817 | ₩41,429 | ₩42,430 | +2.09% | 7.4만 |
|---|
| 2026.09.17 | ₩41,216 | ₩42,844 | ₩41,056 | ₩41,896 | +1.65% | 3.3만 |
|---|
| 2026.09.16 | ₩40,522 | ₩41,176 | ₩40,002 | ₩40,642 | +0.30% | 9.2만 |
|---|
| 2026.09.15 | ₩41,763 | ₩42,564 | ₩39,708 | ₩40,642 | -2.68% | 4.5만 |
|---|
| 2026.09.14 | ₩42,430 | ₩43,404 | ₩41,950 | ₩41,950 | -1.13% | 2.2만 |
|---|
| 2026.09.11 | ₩43,017 | ₩43,417 | ₩41,750 | ₩42,657 | -0.84% | 1.4만 |
|---|
| 2026.09.10 | ₩44,031 | ₩44,031 | ₩42,497 | ₩42,510 | -3.45% | 4.6만 |
|---|
| 2026.09.09 | ₩44,018 | ₩45,552 | ₩43,738 | ₩44,418 | +0.91% | 4만 |
|---|
| 2026.09.08 | ₩44,498 | ₩44,538 | ₩43,337 | ₩43,751 | -1.68% | 2.8만 |
|---|
| 2026.09.04 | ₩43,991 | ₩44,999 | ₩43,991 | ₩44,498 | +1.15% | 1.2만 |
|---|
| 2026.09.03 | ₩45,312 | ₩45,312 | ₩43,871 | ₩44,658 | -1.44% | 2.1만 |
|---|
| 2026.09.02 | ₩43,431 | ₩45,366 | ₩42,897 | ₩44,565 | +2.61% | 4만 |
|---|
| 2026.09.01 | ₩42,443 | ₩43,484 | ₩42,097 | ₩42,630 | +0.44% | 5.3만 |
|---|
| 2026.08.31 | ₩43,031 | ₩43,031 | ₩41,830 | ₩42,697 | -0.78% | 9.4만 |
|---|
| 2026.08.28 | ₩43,751 | ₩44,031 | ₩42,430 | ₩43,177 | -1.31% | 9만 |
|---|
| 2026.08.27 | ₩44,118 | ₩45,486 | ₩43,451 | ₩43,764 | -0.80% | 5.8만 |
|---|
| 2026.08.26 | ₩44,765 | ₩46,380 | ₩43,898 | ₩44,792 | +0.06% | 11.7만 |
|---|
| 2026.08.25 | ₩45,099 | ₩46,099 | ₩44,632 | ₩45,245 | +0.33% | 5.9만 |
|---|
| 2026.08.24 | ₩44,592 | ₩46,246 | ₩43,858 | ₩45,219 | +1.41% | 1.8만 |
|---|
| 2026.08.21 | ₩44,285 | ₩45,165 | ₩43,738 | ₩44,371 | +0.20% | 2.7만 |
|---|
| 2026.08.20 | ₩43,417 | ₩44,752 | ₩42,483 | ₩44,138 | +1.66% | 6.3만 |
|---|
| 2026.08.19 | ₩42,577 | ₩44,298 | ₩42,577 | ₩43,891 | +3.09% | 2.3만 |
|---|
| 2026.08.18 | ₩41,429 | ₩42,377 | ₩40,442 | ₩42,003 | +1.38% | 7만 |
|---|
| 2026.08.17 | ₩39,935 | ₩41,923 | ₩39,341 | ₩41,776 | +4.61% | 3.9만 |
|---|
| 2026.08.14 | ₩41,549 | ₩41,549 | ₩38,371 | ₩40,189 | -3.28% | 7.5만 |
|---|
| 2026.08.13 | ₩42,750 | ₩42,750 | ₩40,509 | ₩41,163 | -3.71% | 3.5만 |
|---|
| 2026.08.12 | ₩44,578 | ₩44,578 | ₩41,923 | ₩42,403 | -4.88% | 5.1만 |
|---|
| 2026.08.11 | ₩47,220 | ₩48,728 | ₩43,751 | ₩44,085 | -6.64% | 17.1만 |
|---|
| 2026.08.10 | ₩46,553 | ₩47,367 | ₩45,272 | ₩45,752 | -1.72% | 9.8만 |
|---|
| 2026.08.07 | ₩46,179 | ₩48,715 | ₩45,886 | ₩47,193 | +2.20% | 14.8만 |
|---|
| 2026.08.06 | ₩45,953 | ₩47,113 | ₩43,831 | ₩46,179 | +0.49% | 14만 |
|---|
| 2026.08.05 | ₩42,777 | ₩46,394 | ₩42,537 | ₩45,886 | +7.27% | 10.3만 |
|---|
| 2026.08.04 | ₩43,965 | ₩44,632 | ₩42,030 | ₩42,777 | -2.70% | 6.3만 |
|---|
| 2026.08.03 | ₩42,897 | ₩43,724 | ₩42,197 | ₩43,217 | +0.75% | 17.1만 |
|---|
| 2026.07.31 | ₩43,564 | ₩44,738 | ₩41,963 | ₩43,164 | -0.92% | 13.7만 |
|---|
| 2026.07.30 | ₩42,016 | ₩44,518 | ₩42,016 | ₩43,604 | +3.78% | 6.6만 |
|---|
| 2026.07.29 | ₩41,363 | ₩42,617 | ₩40,962 | ₩42,003 | +1.55% | 21.5만 |
|---|
| 2026.07.28 | ₩42,657 | ₩42,737 | ₩39,281 | ₩41,469 | -2.78% | 10.1만 |
|---|
| 2026.07.27 | ₩41,549 | ₩42,564 | ₩40,335 | ₩41,389 | -0.39% | 6.3만 |
|---|
| 2026.07.24 | ₩42,430 | ₩43,137 | ₩40,362 | ₩41,002 | -3.36% | 17.6만 |
|---|
| 2026.07.23 | ₩42,857 | ₩42,857 | ₩40,976 | ₩42,243 | -1.43% | 15.7만 |
|---|
| 2026.07.22 | ₩43,831 | ₩44,018 | ₩41,630 | ₩42,257 | -3.59% | 5.9만 |
|---|
| 2026.07.21 | ₩43,471 | ₩44,632 | ₩42,964 | ₩43,911 | +1.01% | 7.4만 |
|---|
| 2026.07.20 | ₩43,871 | ₩44,665 | ₩42,844 | ₩43,204 | -1.52% | 11.5만 |
|---|
| 2026.07.17 | ₩43,151 | ₩45,099 | ₩42,377 | ₩43,871 | +1.67% | 7.7만 |
|---|
| 2026.07.16 | ₩45,392 | ₩45,392 | ₩43,084 | ₩43,084 | -5.09% | 11.4만 |
|---|
| 2026.07.15 | ₩42,283 | ₩43,831 | ₩41,236 | ₩43,618 | +3.16% | 12.4만 |
|---|
| 2026.07.14 | ₩41,616 | ₩43,498 | ₩40,082 | ₩42,537 | +2.21% | 6만 |
|---|
| 2026.07.13 | ₩44,565 | ₩44,565 | ₩41,803 | ₩42,137 | -5.45% | 4.2만 |
|---|
| 2026.07.10 | ₩43,484 | ₩44,845 | ₩40,682 | ₩44,685 | +2.76% | 5.5만 |
|---|
| 2026.07.09 | ₩45,739 | ₩46,033 | ₩44,231 | ₩44,618 | -2.45% | 2.9만 |
|---|
| 2026.07.08 | ₩45,526 | ₩47,741 | ₩44,899 | ₩46,206 | +1.49% | 7.1만 |
|---|
| 2026.07.07 | ₩46,486 | ₩51,130 | ₩44,031 | ₩45,526 | -2.07% | 9만 |
|---|
| 2026.07.06 | ₩47,180 | ₩47,667 | ₩45,672 | ₩46,086 | -2.32% | 3만 |
|---|
| 2026.07.02 | ₩46,420 | ₩48,955 | ₩46,313 | ₩47,234 | +1.75% | 6.1만 |
|---|
| 2026.07.01 | ₩50,422 | ₩50,422 | ₩46,313 | ₩46,767 | -7.25% | 5.1만 |
|---|
| 2026.06.30 | ₩50,543 | ₩51,823 | ₩48,701 | ₩50,236 | -0.61% | 9.3만 |
|---|
| 2026.06.29 | ₩47,260 | ₩48,995 | ₩46,099 | ₩48,394 | +2.40% | 8만 |
|---|
| 2026.06.26 | ₩44,311 | ₩51,370 | ₩44,311 | ₩46,807 | +5.63% | 9.4만 |
|---|
| 2026.06.25 | ₩48,161 | ₩49,555 | ₩45,366 | ₩49,128 | +2.01% | 8.2만 |
|---|
| 2026.06.24 | ₩47,474 | ₩48,074 | ₩46,033 | ₩47,687 | +0.45% | 6만 |
|---|
| 2026.06.23 | ₩45,312 | ₩47,727 | ₩45,072 | ₩47,133 | +4.02% | 4.2만 |
|---|
| 2026.06.22 | ₩46,566 | ₩47,714 | ₩44,325 | ₩45,259 | -2.81% | 4.2만 |
|---|
| 2026.06.18 | ₩45,512 | ₩46,780 | ₩44,525 | ₩46,753 | +2.73% | 5.6만 |
|---|
| 2026.06.17 | ₩43,164 | ₩45,799 | ₩42,564 | ₩45,259 | +4.85% | 7.8만 |
|---|
| 2026.06.16 | ₩44,952 | ₩45,512 | ₩42,964 | ₩43,017 | -4.30% | 7.9만 |
|---|
| 2026.06.15 | ₩44,645 | ₩45,032 | ₩42,870 | ₩44,752 | +0.24% | 5.2만 |
|---|
| 2026.06.12 | ₩42,277 | ₩44,058 | ₩42,030 | ₩43,718 | +3.41% | 6.1만 |
|---|
| 2026.06.11 | ₩41,149 | ₩42,584 | ₩40,702 | ₩42,150 | +2.43% | 3.1만 |
|---|
| 2026.06.10 | ₩42,870 | ₩43,818 | ₩40,575 | ₩40,615 | -5.26% | 1.7만 |
|---|
| 2026.06.09 | ₩42,323 | ₩43,511 | ₩41,896 | ₩42,390 | +0.16% | 1.3만 |
|---|
| 2026.06.08 | ₩43,231 | ₩43,965 | ₩42,297 | ₩42,777 | -1.05% | 1.6만 |
|---|
| 2026.06.05 | ₩45,486 | ₩45,486 | ₩42,110 | ₩42,884 | -5.72% | 4만 |
|---|
| 2026.06.04 | ₩43,951 | ₩46,780 | ₩43,951 | ₩45,826 | +4.27% | 3.6만 |
|---|
| 2026.06.03 | ₩43,711 | ₩44,518 | ₩43,602 | ₩43,951 | +0.55% | 2.4만 |
|---|
| 2026.06.02 | ₩45,752 | ₩45,752 | ₩43,538 | ₩44,031 | -3.76% | 2.4만 |
|---|
| 2026.06.01 | ₩43,564 | ₩46,606 | ₩43,564 | ₩45,766 | +5.05% | 6만 |
|---|
| 2026.05.29 | ₩44,698 | ₩44,698 | ₩42,910 | ₩44,498 | -0.45% | 2.1만 |
|---|
| 2026.05.28 | ₩44,965 | ₩45,486 | ₩43,951 | ₩44,698 | -0.59% | 2.9만 |
|---|
| 2026.05.27 | ₩45,179 | ₩46,793 | ₩43,898 | ₩44,992 | -0.41% | 4.6만 |
|---|
| 2026.05.26 | ₩46,099 | ₩49,902 | ₩44,231 | ₩44,245 | -4.02% | 5.8만 |
|---|
| 2026.05.22 | ₩47,100 | ₩47,967 | ₩45,259 | ₩45,906 | -2.54% | 6.1만 |
|---|
| 2026.05.21 | ₩48,047 | ₩48,648 | ₩46,326 | ₩47,367 | -1.42% | 2.5만 |
|---|
| 2026.05.20 | ₩49,355 | ₩49,915 | ₩47,647 | ₩48,835 | -1.05% | 5.5만 |
|---|
| 2026.05.19 | ₩46,646 | ₩50,703 | ₩46,606 | ₩48,688 | +4.38% | 6.5만 |
|---|
| 2026.05.18 | ₩45,853 | ₩48,695 | ₩45,853 | ₩47,354 | +3.27% | 4.5만 |
|---|
| 2026.05.15 | ₩51,170 | ₩51,170 | ₩45,112 | ₩47,627 | -6.92% | 4.6만 |
|---|
| 2026.05.14 | ₩44,458 | ₩51,276 | ₩44,458 | ₩51,276 | +15.34% | 14.8만 |
|---|
| 2026.05.13 | ₩41,603 | ₩42,777 | ₩40,028 | ₩42,250 | +1.56% | 4.3만 |
|---|
| 2026.05.12 | ₩39,908 | ₩44,538 | ₩39,908 | ₩42,844 | +7.36% | 2.5만 |
|---|
| 2026.05.11 | ₩41,496 | ₩42,003 | ₩39,802 | ₩40,642 | -2.06% | 2.1만 |
|---|
| 2026.05.08 | ₩41,363 | ₩42,590 | ₩40,936 | ₩40,936 | -1.03% | 2.2만 |
|---|
| 2026.05.07 | ₩42,203 | ₩42,203 | ₩40,549 | ₩41,416 | -1.87% | 3.4만 |
|---|
| 2026.05.06 | ₩42,310 | ₩43,591 | ₩42,270 | ₩42,270 | -0.09% | 1.7만 |
|---|
| 2026.05.05 | ₩43,778 | ₩44,058 | ₩42,337 | ₩42,430 | -3.08% | 2.4만 |
|---|
| 2026.05.04 | ₩42,350 | ₩44,458 | ₩42,350 | ₩43,364 | +2.39% | 2.7만 |
|---|
| 2026.05.01 | ₩42,510 | ₩42,924 | ₩41,229 | ₩42,277 | -0.55% | 3.4만 |
|---|
| 2026.04.30 | ₩41,910 | ₩43,164 | ₩41,189 | ₩43,017 | +2.64% | 2.6만 |
|---|
| 2026.04.29 | ₩42,497 | ₩43,104 | ₩38,934 | ₩41,723 | -1.82% | 5.6만 |
|---|
| 2026.04.28 | ₩39,535 | ₩42,697 | ₩38,361 | ₩42,657 | +7.90% | 10.5만 |
|---|
| 2026.04.27 | ₩43,711 | ₩45,366 | ₩38,707 | ₩39,228 | -10.26% | 10.5만 |
|---|
| 2026.04.24 | ₩46,046 | ₩46,713 | ₩42,697 | ₩43,711 | -5.07% | 12.9만 |
|---|
| 2026.04.23 | ₩54,359 | ₩54,625 | ₩45,539 | ₩46,500 | -14.46% | 8.9만 |
|---|
| 2026.04.22 | ₩52,037 | ₩55,172 | ₩50,376 | ₩53,972 | +3.72% | 12.6만 |
|---|
| 2026.04.21 | ₩50,689 | ₩51,837 | ₩48,868 | ₩51,370 | +1.34% | 6.9만 |
|---|
| 2026.04.20 | ₩49,729 | ₩50,969 | ₩49,729 | ₩50,369 | +1.29% | 2.8만 |
|---|
| 2026.04.17 | ₩48,855 | ₩50,863 | ₩48,047 | ₩50,863 | +4.11% | 3만 |
|---|
| 2026.04.16 | ₩50,182 | ₩50,769 | ₩48,034 | ₩49,035 | -2.29% | 3.2만 |
|---|
| 2026.04.15 | ₩51,023 | ₩51,370 | ₩49,729 | ₩50,329 | -1.36% | 3.9만 |
|---|
| 2026.04.14 | ₩49,675 | ₩52,230 | ₩49,675 | ₩51,143 | +2.95% | 1.8만 |
|---|
| 2026.04.13 | ₩48,701 | ₩50,422 | ₩48,448 | ₩49,502 | +1.64% | 8.6만 |
|---|
| 2026.04.10 | ₩49,782 | ₩50,849 | ₩46,753 | ₩48,781 | -2.01% | 3.9만 |
|---|
| 2026.04.09 | ₩51,370 | ₩51,543 | ₩48,648 | ₩49,769 | -3.12% | 6.2만 |
|---|
| 2026.04.08 | ₩53,905 | ₩53,905 | ₩49,502 | ₩51,316 | -4.80% | 8만 |
|---|
| 2026.04.07 | ₩52,157 | ₩53,691 | ₩48,114 | ₩51,036 | -2.15% | 9.2만 |
|---|
| 2026.04.06 | ₩51,290 | ₩55,773 | ₩51,290 | ₩52,757 | +2.86% | 4.9만 |
|---|
| 2026.04.02 | ₩53,585 | ₩57,494 | ₩53,585 | ₩54,932 | +2.51% | 4.1만 |
|---|
| 2026.04.01 | ₩53,865 | ₩55,286 | ₩52,918 | ₩54,078 | +0.40% | 3만 |
|---|
| 2026.03.31 | ₩49,982 | ₩53,958 | ₩49,502 | ₩52,918 | +5.87% | 5.5만 |
|---|
| 2026.03.30 | ₩53,371 | ₩53,371 | ₩48,968 | ₩48,968 | -8.25% | 3만 |
|---|
| 2026.03.27 | ₩50,703 | ₩52,971 | ₩49,395 | ₩51,383 | +1.34% | 3.3만 |
|---|
| 2026.03.26 | ₩50,396 | ₩52,531 | ₩50,396 | ₩50,436 | +0.08% | 1.9만 |
|---|
| 2026.03.25 | ₩49,915 | ₩52,037 | ₩49,835 | ₩51,103 | +2.38% | 6.8만 |
|---|
| 2026.03.24 | ₩49,875 | ₩52,304 | ₩45,632 | ₩48,314 | -3.13% | 13.1만 |
|---|
| 2026.03.23 | ₩48,688 | ₩51,597 | ₩48,168 | ₩49,742 | +2.16% | 4.2만 |
|---|
| 2026.03.20 | ₩46,767 | ₩50,516 | ₩46,767 | ₩48,034 | +2.71% | 3.1만 |
|---|
| 2026.03.19 | ₩47,727 | ₩50,956 | ₩46,860 | ₩47,994 | +0.56% | 1.7만 |
|---|
| 2026.03.18 | ₩48,968 | ₩50,669 | ₩46,606 | ₩48,434 | -1.09% | 4.3만 |
|---|
| 2026.03.17 | ₩50,422 | ₩51,010 | ₩46,326 | ₩48,968 | -2.88% | 2.7만 |
|---|
| 2026.03.16 | ₩44,045 | ₩52,571 | ₩43,844 | ₩50,876 | +15.51% | 6.1만 |
|---|
| 2026.03.13 | ₩45,752 | ₩49,569 | ₩41,643 | ₩44,405 | -2.95% | 14.4만 |
|---|
| 2026.03.12 | ₩48,461 | ₩50,142 | ₩43,591 | ₩44,979 | -7.19% | 16.1만 |
|---|
| 2026.03.11 | ₩51,290 | ₩51,290 | ₩43,898 | ₩46,833 | -8.69% | 13.8만 |
|---|
| 2026.03.10 | ₩48,915 | ₩49,755 | ₩46,166 | ₩46,726 | -4.47% | 10.5만 |
|---|
| 2026.03.09 | ₩46,700 | ₩48,995 | ₩44,432 | ₩48,728 | +4.34% | 5.8만 |
|---|
| 2026.03.06 | ₩49,769 | ₩50,356 | ₩46,820 | ₩47,247 | -5.07% | 8.5만 |
|---|
| 2026.03.05 | ₩49,979 | ₩51,984 | ₩46,678 | ₩49,662 | -0.64% | 7.6만 |
|---|
| 2026.03.04 | ₩46,233 | ₩48,461 | ₩46,033 | ₩48,034 | +3.90% | 4.2만 |
|---|
| 2026.03.03 | ₩47,500 | ₩50,282 | ₩45,899 | ₩46,259 | -2.61% | 8만 |
|---|
| 2026.03.02 | ₩51,036 | ₩51,303 | ₩46,406 | ₩47,500 | -6.93% | 5.4만 |
|---|
| 2026.02.27 | ₩52,918 | ₩52,918 | ₩49,582 | ₩50,916 | -3.78% | 4.6만 |
|---|
| 2026.02.26 | ₩50,703 | ₩52,464 | ₩49,268 | ₩52,464 | +3.47% | 3.3만 |
|---|
| 2026.02.25 | ₩53,665 | ₩55,239 | ₩50,629 | ₩51,390 | -4.24% | 4.6만 |
|---|
| 2026.02.24 | ₩46,713 | ₩55,586 | ₩44,992 | ₩53,144 | +13.77% | 5.5만 |
|---|
| 2026.02.23 | ₩45,392 | ₩47,914 | ₩45,366 | ₩46,880 | +3.28% | 1.6만 |
|---|
| 2026.02.20 | ₩47,287 | ₩47,287 | ₩44,912 | ₩45,766 | -3.22% | 1.8만 |
|---|
| 2026.02.19 | ₩50,556 | ₩50,689 | ₩46,673 | ₩47,113 | -6.81% | 1.6만 |
|---|
| 2026.02.18 | ₩49,955 | ₩53,578 | ₩47,434 | ₩49,675 | -0.56% | 2.9만 |
|---|
| 2026.02.17 | ₩44,658 | ₩49,862 | ₩44,658 | ₩49,262 | +10.31% | 2.8만 |
|---|
| 2026.02.13 | ₩46,767 | ₩47,727 | ₩45,059 | ₩45,192 | -3.37% | 5.5천 |
|---|
| 2026.02.12 | ₩45,032 | ₩50,676 | ₩42,677 | ₩48,688 | +8.12% | 3만 |
|---|
| 2026.02.11 | ₩45,739 | ₩47,127 | ₩44,512 | ₩45,886 | +0.32% | 1.5만 |
|---|
| 2026.02.10 | ₩41,683 | ₩49,368 | ₩41,683 | ₩46,887 | +12.48% | 5.7만 |
|---|
| 2026.02.09 | ₩38,667 | ₩43,524 | ₩38,667 | ₩42,243 | +9.25% | 2만 |
|---|
| 2026.02.06 | ₩41,509 | ₩44,078 | ₩38,481 | ₩38,721 | -6.72% | 2.6만 |
|---|
| 2026.02.05 | ₩47,847 | ₩49,368 | ₩41,376 | ₩41,376 | -13.52% | 3.6만 |
|---|
| 2026.02.04 | ₩53,445 | ₩53,618 | ₩48,034 | ₩48,581 | -9.10% | 1.9만 |
|---|
| 2026.02.03 | ₩50,703 | ₩56,654 | ₩50,703 | ₩54,959 | +8.39% | 4.9만 |
|---|
| 2026.02.02 | ₩48,168 | ₩52,050 | ₩47,781 | ₩51,116 | +6.12% | 3만 |
|---|
| 2026.01.30 | ₩44,939 | ₩48,301 | ₩42,964 | ₩47,247 | +5.14% | 3.3만 |
|---|
| 2026.01.29 | ₩44,098 | ₩46,393 | ₩44,031 | ₩45,566 | +3.33% | 9.2천 |
|---|
| 2026.01.28 | ₩44,125 | ₩45,419 | ₩44,125 | ₩45,419 | +2.93% | 2.8천 |
|---|
| 2026.01.27 | ₩45,953 | ₩47,213 | ₩45,379 | ₩45,379 | -1.25% | 5.7천 |
|---|
| 2026.01.26 | ₩45,406 | ₩45,406 | ₩43,364 | ₩45,179 | -0.50% | 1.1만 |
|---|
| 2026.01.23 | ₩45,873 | ₩49,368 | ₩45,512 | ₩45,512 | -0.79% | 1.9만 |
|---|
| 2026.01.22 | ₩44,498 | ₩45,595 | ₩44,498 | ₩44,752 | +0.57% | 7.1천 |
|---|
| 2026.01.21 | ₩42,964 | ₩45,486 | ₩42,964 | ₩44,098 | +2.64% | 5.8천 |
|---|
| 2026.01.20 | ₩46,953 | ₩46,953 | ₩42,430 | ₩42,830 | -8.78% | 2만 |
|---|
| 2026.01.16 | ₩50,476 | ₩52,986 | ₩47,487 | ₩47,487 | -5.92% | 2.2만 |
|---|
| 2026.01.15 | ₩53,905 | ₩53,905 | ₩49,702 | ₩49,702 | -7.80% | 1.6만 |
|---|
| 2026.01.14 | ₩50,036 | ₩55,973 | ₩50,036 | ₩53,385 | +6.69% | 6.9만 |
|---|
| 2026.01.13 | ₩45,165 | ₩51,670 | ₩45,165 | ₩49,795 | +10.25% | 2.8만 |
|---|
| 2026.01.12 | ₩47,434 | ₩49,344 | ₩43,231 | ₩45,526 | -4.02% | 2.6만 |
|---|
| 2026.01.09 | ₩55,293 | ₩55,293 | ₩44,952 | ₩47,467 | -14.15% | 3만 |
|---|
| 2026.01.08 | ₩56,707 | ₩56,840 | ₩54,452 | ₩54,786 | -3.39% | 1.6만 |
|---|
| 2026.01.07 | ₩57,430 | ₩57,467 | ₩53,345 | ₩56,026 | -2.44% | 4만 |
|---|
| 2026.01.06 | ₩57,801 | ₩58,708 | ₩54,399 | ₩56,994 | -1.40% | 3.1만 |
|---|
| 2026.01.05 | ₩55,306 | ₩57,481 | ₩53,932 | ₩56,547 | +2.24% | 2.5만 |
|---|
| 2026.01.02 | ₩53,558 | ₩53,558 | ₩50,996 | ₩52,837 | -1.35% | 2.3만 |
|---|
| 2025.12.31 | ₩52,037 | ₩55,359 | ₩51,643 | ₩53,358 | +2.54% | 1.7만 |
|---|
| 2025.12.30 | ₩50,569 | ₩52,232 | ₩49,408 | ₩52,010 | +2.85% | 1.2만 |
|---|
| 2025.12.29 | ₩48,995 | ₩51,637 | ₩44,858 | ₩50,663 | +3.40% | 1.1만 |
|---|
| 2025.12.26 | ₩48,701 | ₩50,583 | ₩48,701 | ₩50,583 | +3.86% | 7.7천 |
|---|
| 2025.12.24 | ₩51,310 | ₩51,310 | ₩48,835 | ₩49,382 | -3.76% | 3.1천 |
|---|
| 2025.12.23 | ₩48,168 | ₩50,689 | ₩48,154 | ₩50,036 | +3.88% | 1.8만 |
|---|
| 2025.12.22 | ₩49,355 | ₩50,388 | ₩48,021 | ₩48,901 | -0.92% | 9.8천 |
|---|
| 2025.12.19 | ₩48,675 | ₩49,355 | ₩46,568 | ₩48,047 | -1.29% | 6.1만 |
|---|
| 2025.12.18 | ₩45,032 | ₩48,948 | ₩45,032 | ₩46,326 | +2.87% | 1.1만 |
|---|
| 2025.12.17 | ₩48,074 | ₩48,074 | ₩45,913 | ₩45,913 | -4.50% | 1만 |
|---|
| 2025.12.16 | ₩44,149 | ₩46,887 | ₩44,149 | ₩46,887 | +6.20% | 5.1천 |
|---|
| 2025.12.15 | ₩45,699 | ₩48,074 | ₩45,045 | ₩45,045 | -1.43% | 6.6천 |
|---|
| 2025.12.12 | ₩44,365 | ₩46,206 | ₩43,818 | ₩46,206 | +4.15% | 6.1천 |
|---|
| 2025.12.11 | ₩47,967 | ₩47,967 | ₩45,499 | ₩45,499 | -5.15% | 7.1천 |
|---|
| 2025.12.10 | ₩43,471 | ₩47,000 | ₩40,429 | ₩45,913 | +5.62% | 3.4만 |
|---|
| 2025.12.09 | ₩40,696 | ₩43,364 | ₩40,055 | ₩43,044 | +5.77% | 6.4천 |
|---|
| 2025.12.08 | ₩37,464 | ₩42,030 | ₩37,464 | ₩40,709 | +8.66% | 1만 |
|---|
| 2025.12.05 | ₩37,080 | ₩37,360 | ₩36,493 | ₩36,493 | -1.58% | 8.1천 |
|---|
| 2025.12.04 | ₩34,661 | ₩36,929 | ₩34,661 | ₩36,519 | +5.36% | 8.5천 |
|---|
| 2025.12.03 | ₩33,784 | ₩36,533 | ₩33,771 | ₩34,504 | +2.13% | 4.7천 |
|---|
| 2025.12.02 | ₩32,797 | ₩34,531 | ₩32,423 | ₩33,677 | +2.69% | 5.1천 |
|---|
| 2025.12.01 | ₩34,198 | ₩35,865 | ₩30,575 | ₩31,356 | -8.31% | 1.5만 |
|---|
| 2025.11.28 | ₩36,292 | ₩36,292 | ₩35,625 | ₩35,625 | -1.84% | 4.6천 |
|---|
| 2025.11.26 | ₩36,266 | ₩36,733 | ₩35,425 | ₩36,026 | -0.66% | 7.3천 |
|---|
| 2025.11.25 | ₩39,134 | ₩39,134 | ₩36,026 | ₩37,200 | -4.94% | 1.9만 |
|---|
| 2025.11.24 | ₩39,455 | ₩43,404 | ₩39,455 | ₩39,842 | +0.98% | 1.4만 |
|---|
| 2025.11.21 | ₩40,335 | ₩41,691 | ₩39,441 | ₩39,441 | -2.22% | 1만 |
|---|
| 2025.11.20 | ₩43,017 | ₩43,017 | ₩41,630 | ₩42,070 | -2.20% | 1.2만 |
|---|
| 2025.11.19 | ₩41,069 | ₩44,250 | ₩41,069 | ₩43,017 | +4.74% | 2.1만 |
|---|
| 2025.11.18 | ₩39,628 | ₩41,096 | ₩39,361 | ₩40,175 | +1.38% | 1.6만 |
|---|
| 2025.11.17 | ₩41,016 | ₩41,016 | ₩39,222 | ₩40,229 | -1.92% | 2.7만 |
|---|
| 2025.11.14 | ₩41,216 | ₩41,216 | ₩39,641 | ₩41,096 | -0.29% | 1.5만 |
|---|
| 2025.11.13 | ₩41,776 | ₩41,776 | ₩39,975 | ₩41,723 | -0.13% | 1.3만 |
|---|
| 2025.11.12 | ₩39,439 | ₩42,337 | ₩38,240 | ₩41,363 | +4.88% | 1.8만 |
|---|
| 2025.11.11 | ₩37,547 | ₩44,114 | ₩37,547 | ₩38,828 | +3.41% | 1.4만 |
|---|
| 2025.11.10 | ₩34,571 | ₩38,477 | ₩34,424 | ₩37,346 | +8.03% | 1만 |
|---|
| 2025.11.07 | ₩32,439 | ₩36,026 | ₩32,439 | ₩34,718 | +7.03% | 1.8만 |
|---|
| 2025.11.06 | ₩34,611 | ₩34,611 | ₩33,771 | ₩33,984 | -1.81% | 5.1천 |
|---|
| 2025.11.05 | ₩29,968 | ₩32,743 | ₩29,956 | ₩32,343 | +7.93% | 6.4천 |
|---|
| 2025.11.04 | ₩30,702 | ₩33,250 | ₩30,702 | ₩33,250 | +8.30% | 5.3천 |
|---|
| 2025.11.03 | ₩26,992 | ₩33,757 | ₩26,992 | ₩31,222 | +15.67% | 1.4만 |
|---|
| 2025.10.31 | ₩26,739 | ₩29,207 | ₩26,739 | ₩29,021 | +8.53% | 3.1천 |
|---|
| 2025.10.30 | ₩28,113 | ₩28,113 | ₩28,113 | ₩28,113 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩26,472 | ₩28,113 | ₩26,419 | ₩28,113 | +6.20% | 6.1천 |
|---|
| 2025.10.28 | ₩28,474 | ₩29,341 | ₩26,952 | ₩27,873 | -2.11% | 1.2만 |
|---|
| 2025.10.27 | ₩27,353 | ₩28,687 | ₩27,353 | ₩28,273 | +3.37% | 2.3천 |
|---|
| 2025.10.24 | ₩26,018 | ₩27,886 | ₩26,018 | ₩27,886 | +7.18% | 1.8천 |
|---|
| 2025.10.23 | ₩27,353 | ₩27,953 | ₩27,353 | ₩27,806 | +1.66% | 800 |
|---|
| 2025.10.22 | ₩27,046 | ₩28,113 | ₩26,455 | ₩27,740 | +2.57% | 2.4천 |
|---|
| 2025.10.21 | ₩27,086 | ₩28,287 | ₩27,086 | ₩28,020 | +3.45% | 2.2천 |
|---|
| 2025.10.20 | ₩27,419 | ₩27,500 | ₩27,419 | ₩27,500 | +0.29% | 800 |
|---|
| 2025.10.17 | ₩26,952 | ₩26,992 | ₩26,952 | ₩26,992 | +0.15% | 3.5천 |
|---|
| 2025.10.16 | ₩26,419 | ₩28,287 | ₩26,419 | ₩27,740 | +5.00% | 3.5천 |
|---|
| 2025.10.15 | ₩29,274 | ₩29,901 | ₩28,776 | ₩29,901 | +2.14% | 1.1천 |
|---|
| 2025.10.14 | ₩29,087 | ₩29,101 | ₩29,087 | ₩29,101 | +0.05% | 1.6천 |
|---|
| 2025.10.13 | ₩30,021 | ₩30,021 | ₩27,019 | ₩29,094 | -3.09% | 1.7천 |
|---|
| 2025.10.10 | ₩29,171 | ₩29,171 | ₩29,171 | ₩29,171 | 0.00% | 1.1천 |
|---|