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 | ₩40,255 | ₩41,617 | ₩40,175 | ₩41,617 | +3.38% | 1.3만 |
| 2026.10.08 | ₩41,416 | ₩41,670 | ₩39,775 | ₩40,148 | -3.06% | 4.4만 |
| 2026.10.07 | ₩39,975 | ₩42,037 | ₩39,855 | ₩41,390 | +3.54% | 2.6만 |
| 2026.10.06 | ₩40,709 | ₩40,709 | ₩39,441 | ₩40,082 | -1.54% | 2.8만 |
| 2026.10.05 | ₩42,117 | ₩42,117 | ₩40,429 | ₩40,482 | -3.88% | 1.5만 |
| 2026.10.02 | ₩42,978 | ₩43,138 | ₩40,802 | ₩40,802 | -5.06% | 1.8만 |
| 2026.10.01 | ₩41,363 | ₩43,085 | ₩41,363 | ₩42,511 | +2.78% | 3.4만 |
| 2026.09.30 | ₩40,188 | ₩41,563 | ₩40,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,163 |
| +2.42% |
| 3.1만 |
| 2026.09.29 | ₩40,495 | ₩40,963 | ₩40,042 | ₩40,042 | -1.12% | 8.5만 |
|---|
| 2026.09.28 | ₩39,708 | ₩41,977 | ₩39,608 | ₩40,736 | +2.59% | 11.2만 |
|---|
| 2026.09.25 | ₩40,842 | ₩41,256 | ₩39,761 | ₩40,322 | -1.27% | 2.9만 |
|---|
| 2026.09.24 | ₩40,802 | ₩42,137 | ₩40,362 | ₩41,016 | +0.52% | 1.8만 |
|---|
| 2026.09.23 | ₩41,416 | ₩41,910 | ₩40,669 | ₩40,816 | -1.45% | 1.9만 |
|---|
| 2026.09.22 | ₩41,803 | ₩43,217 | ₩41,470 | ₩41,510 | -0.70% | 1.1만 |
|---|
| 2026.09.21 | ₩41,977 | ₩42,711 | ₩41,396 | ₩41,777 | -0.48% | 2.3만 |
|---|
| 2026.09.18 | ₩41,577 | ₩42,831 | ₩41,443 | ₩42,444 | +2.09% | 7.4만 |
|---|
| 2026.09.17 | ₩41,229 | ₩42,858 | ₩41,069 | ₩41,910 | +1.65% | 3.3만 |
|---|
| 2026.09.16 | ₩40,535 | ₩41,189 | ₩40,015 | ₩40,656 | +0.30% | 9.2만 |
|---|
| 2026.09.15 | ₩41,777 | ₩42,578 | ₩39,721 | ₩40,656 | -2.68% | 4.5만 |
|---|
| 2026.09.14 | ₩42,444 | ₩43,418 | ₩41,964 | ₩41,964 | -1.13% | 2.2만 |
|---|
| 2026.09.11 | ₩43,031 | ₩43,432 | ₩41,763 | ₩42,671 | -0.84% | 1.4만 |
|---|
| 2026.09.10 | ₩44,046 | ₩44,046 | ₩42,511 | ₩42,524 | -3.45% | 4.6만 |
|---|
| 2026.09.09 | ₩44,032 | ₩45,567 | ₩43,752 | ₩44,433 | +0.91% | 4만 |
|---|
| 2026.09.08 | ₩44,513 | ₩44,553 | ₩43,352 | ₩43,765 | -1.68% | 2.8만 |
|---|
| 2026.09.04 | ₩44,006 | ₩45,013 | ₩44,006 | ₩44,513 | +1.15% | 1.2만 |
|---|
| 2026.09.03 | ₩45,327 | ₩45,327 | ₩43,886 | ₩44,673 | -1.44% | 2.1만 |
|---|
| 2026.09.02 | ₩43,445 | ₩45,380 | ₩42,911 | ₩44,580 | +2.61% | 4만 |
|---|
| 2026.09.01 | ₩42,457 | ₩43,499 | ₩42,110 | ₩42,644 | +0.44% | 5.3만 |
|---|
| 2026.08.31 | ₩43,045 | ₩43,045 | ₩41,843 | ₩42,711 | -0.78% | 9.4만 |
|---|
| 2026.08.28 | ₩43,765 | ₩44,046 | ₩42,444 | ₩43,192 | -1.31% | 9만 |
|---|
| 2026.08.27 | ₩44,133 | ₩45,501 | ₩43,465 | ₩43,779 | -0.80% | 5.8만 |
|---|
| 2026.08.26 | ₩44,780 | ₩46,395 | ₩43,912 | ₩44,807 | +0.06% | 11.7만 |
|---|
| 2026.08.25 | ₩45,114 | ₩46,115 | ₩44,646 | ₩45,260 | +0.33% | 5.9만 |
|---|
| 2026.08.24 | ₩44,606 | ₩46,261 | ₩43,872 | ₩45,234 | +1.41% | 1.8만 |
|---|
| 2026.08.21 | ₩44,299 | ₩45,180 | ₩43,752 | ₩44,386 | +0.20% | 2.7만 |
|---|
| 2026.08.20 | ₩43,432 | ₩44,767 | ₩42,497 | ₩44,153 | +1.66% | 6.3만 |
|---|
| 2026.08.19 | ₩42,591 | ₩44,313 | ₩42,591 | ₩43,906 | +3.09% | 2.3만 |
|---|
| 2026.08.18 | ₩41,443 | ₩42,391 | ₩40,455 | ₩42,017 | +1.38% | 7만 |
|---|
| 2026.08.17 | ₩39,948 | ₩41,937 | ₩39,354 | ₩41,790 | +4.61% | 3.9만 |
|---|
| 2026.08.14 | ₩41,563 | ₩41,563 | ₩38,384 | ₩40,202 | -3.28% | 7.5만 |
|---|
| 2026.08.13 | ₩42,764 | ₩42,764 | ₩40,522 | ₩41,176 | -3.71% | 3.5만 |
|---|
| 2026.08.12 | ₩44,593 | ₩44,593 | ₩41,937 | ₩42,417 | -4.88% | 5.1만 |
|---|
| 2026.08.11 | ₩47,236 | ₩48,744 | ₩43,765 | ₩44,099 | -6.64% | 17.1만 |
|---|
| 2026.08.10 | ₩46,568 | ₩47,383 | ₩45,287 | ₩45,768 | -1.72% | 9.8만 |
|---|
| 2026.08.07 | ₩46,195 | ₩48,731 | ₩45,901 | ₩47,209 | +2.20% | 14.8만 |
|---|
| 2026.08.06 | ₩45,968 | ₩47,129 | ₩43,846 | ₩46,195 | +0.49% | 14만 |
|---|
| 2026.08.05 | ₩42,791 | ₩46,410 | ₩42,551 | ₩45,901 | +7.27% | 10.3만 |
|---|
| 2026.08.04 | ₩43,979 | ₩44,646 | ₩42,044 | ₩42,791 | -2.70% | 6.3만 |
|---|
| 2026.08.03 | ₩42,911 | ₩43,739 | ₩42,211 | ₩43,232 | +0.75% | 17.1만 |
|---|
| 2026.07.31 | ₩43,579 | ₩44,753 | ₩41,977 | ₩43,178 | -0.92% | 13.7만 |
|---|
| 2026.07.30 | ₩42,030 | ₩44,533 | ₩42,030 | ₩43,619 | +3.78% | 6.6만 |
|---|
| 2026.07.29 | ₩41,376 | ₩42,631 | ₩40,976 | ₩42,017 | +1.55% | 21.5만 |
|---|
| 2026.07.28 | ₩42,671 | ₩42,751 | ₩39,294 | ₩41,483 | -2.78% | 10.1만 |
|---|
| 2026.07.27 | ₩41,563 | ₩42,578 | ₩40,349 | ₩41,403 | -0.39% | 6.3만 |
|---|
| 2026.07.24 | ₩42,444 | ₩43,152 | ₩40,375 | ₩41,016 | -3.36% | 17.6만 |
|---|
| 2026.07.23 | ₩42,871 | ₩42,871 | ₩40,989 | ₩42,257 | -1.43% | 15.7만 |
|---|
| 2026.07.22 | ₩43,846 | ₩44,032 | ₩41,643 | ₩42,271 | -3.59% | 5.9만 |
|---|
| 2026.07.21 | ₩43,485 | ₩44,646 | ₩42,978 | ₩43,926 | +1.01% | 7.4만 |
|---|
| 2026.07.20 | ₩43,886 | ₩44,680 | ₩42,858 | ₩43,218 | -1.52% | 11.5만 |
|---|
| 2026.07.17 | ₩43,165 | ₩45,114 | ₩42,391 | ₩43,886 | +1.67% | 7.7만 |
|---|
| 2026.07.16 | ₩45,407 | ₩45,407 | ₩43,098 | ₩43,098 | -5.09% | 11.4만 |
|---|
| 2026.07.15 | ₩42,297 | ₩43,846 | ₩41,250 | ₩43,632 | +3.16% | 12.4만 |
|---|
| 2026.07.14 | ₩41,630 | ₩43,512 | ₩40,095 | ₩42,551 | +2.21% | 6만 |
|---|
| 2026.07.13 | ₩44,580 | ₩44,580 | ₩41,817 | ₩42,150 | -5.45% | 4.2만 |
|---|
| 2026.07.10 | ₩43,499 | ₩44,860 | ₩40,696 | ₩44,700 | +2.76% | 5.5만 |
|---|
| 2026.07.09 | ₩45,754 | ₩46,048 | ₩44,246 | ₩44,633 | -2.45% | 2.9만 |
|---|
| 2026.07.08 | ₩45,541 | ₩47,756 | ₩44,913 | ₩46,221 | +1.49% | 7.1만 |
|---|
| 2026.07.07 | ₩46,502 | ₩51,146 | ₩44,046 | ₩45,541 | -2.07% | 9만 |
|---|
| 2026.07.06 | ₩47,196 | ₩47,683 | ₩45,687 | ₩46,101 | -2.32% | 3만 |
|---|
| 2026.07.02 | ₩46,435 | ₩48,971 | ₩46,328 | ₩47,249 | +1.75% | 6.1만 |
|---|
| 2026.07.01 | ₩50,439 | ₩50,439 | ₩46,328 | ₩46,782 | -7.25% | 5.1만 |
|---|
| 2026.06.30 | ₩50,559 | ₩51,841 | ₩48,717 | ₩50,252 | -0.61% | 9.3만 |
|---|
| 2026.06.29 | ₩47,276 | ₩49,011 | ₩46,115 | ₩48,410 | +2.40% | 8만 |
|---|
| 2026.06.26 | ₩44,326 | ₩51,387 | ₩44,326 | ₩46,822 | +5.63% | 9.4만 |
|---|
| 2026.06.25 | ₩48,177 | ₩49,571 | ₩45,380 | ₩49,144 | +2.01% | 8.2만 |
|---|
| 2026.06.24 | ₩47,489 | ₩48,090 | ₩46,048 | ₩47,703 | +0.45% | 6만 |
|---|
| 2026.06.23 | ₩45,327 | ₩47,743 | ₩45,087 | ₩47,149 | +4.02% | 4.2만 |
|---|
| 2026.06.22 | ₩46,582 | ₩47,730 | ₩44,339 | ₩45,274 | -2.81% | 4.2만 |
|---|
| 2026.06.18 | ₩45,527 | ₩46,795 | ₩44,540 | ₩46,769 | +2.73% | 5.6만 |
|---|
| 2026.06.17 | ₩43,178 | ₩45,814 | ₩42,578 | ₩45,274 | +4.85% | 7.8만 |
|---|
| 2026.06.16 | ₩44,967 | ₩45,527 | ₩42,978 | ₩43,031 | -4.30% | 7.9만 |
|---|
| 2026.06.15 | ₩44,660 | ₩45,047 | ₩42,885 | ₩44,767 | +0.24% | 5.2만 |
|---|
| 2026.06.12 | ₩42,291 | ₩44,072 | ₩42,044 | ₩43,732 | +3.41% | 6.1만 |
|---|
| 2026.06.11 | ₩41,163 | ₩42,598 | ₩40,716 | ₩42,164 | +2.43% | 3.1만 |
|---|
| 2026.06.10 | ₩42,885 | ₩43,832 | ₩40,589 | ₩40,629 | -5.26% | 1.7만 |
|---|
| 2026.06.09 | ₩42,337 | ₩43,525 | ₩41,910 | ₩42,404 | +0.16% | 1.3만 |
|---|
| 2026.06.08 | ₩43,245 | ₩43,979 | ₩42,311 | ₩42,791 | -1.05% | 1.6만 |
|---|
| 2026.06.05 | ₩45,501 | ₩45,501 | ₩42,124 | ₩42,898 | -5.72% | 4만 |
|---|
| 2026.06.04 | ₩43,966 | ₩46,795 | ₩43,966 | ₩45,841 | +4.27% | 3.6만 |
|---|
| 2026.06.03 | ₩43,725 | ₩44,533 | ₩43,616 | ₩43,966 | +0.55% | 2.4만 |
|---|
| 2026.06.02 | ₩45,768 | ₩45,768 | ₩43,552 | ₩44,046 | -3.76% | 2.4만 |
|---|
| 2026.06.01 | ₩43,579 | ₩46,622 | ₩43,579 | ₩45,781 | +5.05% | 6만 |
|---|
| 2026.05.29 | ₩44,713 | ₩44,713 | ₩42,925 | ₩44,513 | -0.45% | 2.1만 |
|---|
| 2026.05.28 | ₩44,980 | ₩45,501 | ₩43,966 | ₩44,713 | -0.59% | 2.9만 |
|---|
| 2026.05.27 | ₩45,194 | ₩46,809 | ₩43,912 | ₩45,007 | -0.41% | 4.6만 |
|---|
| 2026.05.26 | ₩46,115 | ₩49,919 | ₩44,246 | ₩44,259 | -4.02% | 5.8만 |
|---|
| 2026.05.22 | ₩47,116 | ₩47,983 | ₩45,274 | ₩45,921 | -2.54% | 6.1만 |
|---|
| 2026.05.21 | ₩48,063 | ₩48,664 | ₩46,341 | ₩47,383 | -1.42% | 2.5만 |
|---|
| 2026.05.20 | ₩49,371 | ₩49,932 | ₩47,663 | ₩48,851 | -1.05% | 5.5만 |
|---|
| 2026.05.19 | ₩46,662 | ₩50,719 | ₩46,622 | ₩48,704 | +4.38% | 6.5만 |
|---|
| 2026.05.18 | ₩45,868 | ₩48,711 | ₩45,868 | ₩47,369 | +3.27% | 4.5만 |
|---|
| 2026.05.15 | ₩51,187 | ₩51,187 | ₩45,127 | ₩47,643 | -6.92% | 4.6만 |
|---|
| 2026.05.14 | ₩44,473 | ₩51,293 | ₩44,473 | ₩51,293 | +15.34% | 14.8만 |
|---|
| 2026.05.13 | ₩41,617 | ₩42,791 | ₩40,042 | ₩42,264 | +1.56% | 4.3만 |
|---|
| 2026.05.12 | ₩39,921 | ₩44,553 | ₩39,921 | ₩42,858 | +7.36% | 2.5만 |
|---|
| 2026.05.11 | ₩41,510 | ₩42,017 | ₩39,815 | ₩40,656 | -2.06% | 2.1만 |
|---|
| 2026.05.08 | ₩41,376 | ₩42,604 | ₩40,949 | ₩40,949 | -1.03% | 2.2만 |
|---|
| 2026.05.07 | ₩42,217 | ₩42,217 | ₩40,562 | ₩41,430 | -1.87% | 3.4만 |
|---|
| 2026.05.06 | ₩42,324 | ₩43,605 | ₩42,284 | ₩42,284 | -0.09% | 1.7만 |
|---|
| 2026.05.05 | ₩43,792 | ₩44,072 | ₩42,351 | ₩42,444 | -3.08% | 2.4만 |
|---|
| 2026.05.04 | ₩42,364 | ₩44,473 | ₩42,364 | ₩43,378 | +2.39% | 2.7만 |
|---|
| 2026.05.01 | ₩42,524 | ₩42,938 | ₩41,243 | ₩42,291 | -0.55% | 3.4만 |
|---|
| 2026.04.30 | ₩41,924 | ₩43,178 | ₩41,203 | ₩43,031 | +2.64% | 2.6만 |
|---|
| 2026.04.29 | ₩42,511 | ₩43,118 | ₩38,947 | ₩41,737 | -1.82% | 5.6만 |
|---|
| 2026.04.28 | ₩39,548 | ₩42,711 | ₩38,373 | ₩42,671 | +7.90% | 10.5만 |
|---|
| 2026.04.27 | ₩43,725 | ₩45,380 | ₩38,720 | ₩39,241 | -10.26% | 10.5만 |
|---|
| 2026.04.24 | ₩46,061 | ₩46,729 | ₩42,711 | ₩43,725 | -5.07% | 12.9만 |
|---|
| 2026.04.23 | ₩54,376 | ₩54,643 | ₩45,554 | ₩46,515 | -14.46% | 8.9만 |
|---|
| 2026.04.22 | ₩52,054 | ₩55,191 | ₩50,392 | ₩53,989 | +3.72% | 12.6만 |
|---|
| 2026.04.21 | ₩50,706 | ₩51,854 | ₩48,884 | ₩51,387 | +1.34% | 6.9만 |
|---|
| 2026.04.20 | ₩49,745 | ₩50,986 | ₩49,745 | ₩50,386 | +1.29% | 2.8만 |
|---|
| 2026.04.17 | ₩48,871 | ₩50,880 | ₩48,063 | ₩50,880 | +4.11% | 3만 |
|---|
| 2026.04.16 | ₩50,199 | ₩50,786 | ₩48,050 | ₩49,051 | -2.29% | 3.2만 |
|---|
| 2026.04.15 | ₩51,040 | ₩51,387 | ₩49,745 | ₩50,346 | -1.36% | 3.9만 |
|---|
| 2026.04.14 | ₩49,692 | ₩52,248 | ₩49,692 | ₩51,160 | +2.95% | 1.8만 |
|---|
| 2026.04.13 | ₩48,717 | ₩50,439 | ₩48,464 | ₩49,518 | +1.64% | 8.6만 |
|---|
| 2026.04.10 | ₩49,798 | ₩50,866 | ₩46,769 | ₩48,797 | -2.01% | 3.9만 |
|---|
| 2026.04.09 | ₩51,387 | ₩51,560 | ₩48,664 | ₩49,785 | -3.12% | 6.2만 |
|---|
| 2026.04.08 | ₩53,923 | ₩53,923 | ₩49,518 | ₩51,333 | -4.80% | 8만 |
|---|
| 2026.04.07 | ₩52,174 | ₩53,709 | ₩48,130 | ₩51,053 | -2.15% | 9.2만 |
|---|
| 2026.04.06 | ₩51,307 | ₩55,791 | ₩51,307 | ₩52,775 | +2.86% | 4.9만 |
|---|
| 2026.04.02 | ₩53,602 | ₩57,513 | ₩53,602 | ₩54,950 | +2.51% | 4.1만 |
|---|
| 2026.04.01 | ₩53,883 | ₩55,304 | ₩52,935 | ₩54,096 | +0.40% | 3만 |
|---|
| 2026.03.31 | ₩49,999 | ₩53,976 | ₩49,518 | ₩52,935 | +5.87% | 5.5만 |
|---|
| 2026.03.30 | ₩53,389 | ₩53,389 | ₩48,984 | ₩48,984 | -8.25% | 3만 |
|---|
| 2026.03.27 | ₩50,719 | ₩52,988 | ₩49,411 | ₩51,400 | +1.34% | 3.3만 |
|---|
| 2026.03.26 | ₩50,412 | ₩52,548 | ₩50,412 | ₩50,452 | +0.08% | 1.9만 |
|---|
| 2026.03.25 | ₩49,932 | ₩52,054 | ₩49,852 | ₩51,120 | +2.38% | 6.8만 |
|---|
| 2026.03.24 | ₩49,892 | ₩52,321 | ₩45,647 | ₩48,330 | -3.13% | 13.1만 |
|---|
| 2026.03.23 | ₩48,704 | ₩51,614 | ₩48,183 | ₩49,758 | +2.16% | 4.2만 |
|---|
| 2026.03.20 | ₩46,782 | ₩50,533 | ₩46,782 | ₩48,050 | +2.71% | 3.1만 |
|---|
| 2026.03.19 | ₩47,743 | ₩50,973 | ₩46,875 | ₩48,010 | +0.56% | 1.7만 |
|---|
| 2026.03.18 | ₩48,984 | ₩50,686 | ₩46,622 | ₩48,450 | -1.09% | 4.3만 |
|---|
| 2026.03.17 | ₩50,439 | ₩51,026 | ₩46,341 | ₩48,984 | -2.88% | 2.7만 |
|---|
| 2026.03.16 | ₩44,059 | ₩52,588 | ₩43,859 | ₩50,893 | +15.51% | 6.1만 |
|---|
| 2026.03.13 | ₩45,768 | ₩49,585 | ₩41,657 | ₩44,419 | -2.95% | 14.4만 |
|---|
| 2026.03.12 | ₩48,477 | ₩50,159 | ₩43,605 | ₩44,993 | -7.19% | 16.1만 |
|---|
| 2026.03.11 | ₩51,307 | ₩51,307 | ₩43,912 | ₩46,849 | -8.69% | 13.8만 |
|---|
| 2026.03.10 | ₩48,931 | ₩49,772 | ₩46,181 | ₩46,742 | -4.47% | 10.5만 |
|---|
| 2026.03.09 | ₩46,715 | ₩49,011 | ₩44,446 | ₩48,744 | +4.34% | 5.8만 |
|---|
| 2026.03.06 | ₩49,785 | ₩50,372 | ₩46,835 | ₩47,262 | -5.07% | 8.5만 |
|---|
| 2026.03.05 | ₩49,996 | ₩52,001 | ₩46,694 | ₩49,678 | -0.64% | 7.6만 |
|---|
| 2026.03.04 | ₩46,248 | ₩48,477 | ₩46,048 | ₩48,050 | +3.90% | 4.2만 |
|---|
| 2026.03.03 | ₩47,516 | ₩50,299 | ₩45,914 | ₩46,275 | -2.61% | 8만 |
|---|
| 2026.03.02 | ₩51,053 | ₩51,320 | ₩46,422 | ₩47,516 | -6.93% | 5.4만 |
|---|
| 2026.02.27 | ₩52,935 | ₩52,935 | ₩49,598 | ₩50,933 | -3.78% | 4.6만 |
|---|
| 2026.02.26 | ₩50,719 | ₩52,481 | ₩49,285 | ₩52,481 | +3.47% | 3.3만 |
|---|
| 2026.02.25 | ₩53,682 | ₩55,257 | ₩50,646 | ₩51,407 | -4.24% | 4.6만 |
|---|
| 2026.02.24 | ₩46,729 | ₩55,604 | ₩45,007 | ₩53,162 | +13.77% | 5.5만 |
|---|
| 2026.02.23 | ₩45,407 | ₩47,930 | ₩45,380 | ₩46,895 | +3.28% | 1.6만 |
|---|
| 2026.02.20 | ₩47,302 | ₩47,302 | ₩44,927 | ₩45,781 | -3.22% | 1.8만 |
|---|
| 2026.02.19 | ₩50,573 | ₩50,706 | ₩46,689 | ₩47,129 | -6.81% | 1.6만 |
|---|
| 2026.02.18 | ₩49,972 | ₩53,596 | ₩47,449 | ₩49,692 | -0.56% | 2.9만 |
|---|
| 2026.02.17 | ₩44,673 | ₩49,878 | ₩44,673 | ₩49,278 | +10.31% | 2.8만 |
|---|
| 2026.02.13 | ₩46,782 | ₩47,743 | ₩45,073 | ₩45,207 | -3.37% | 5.5천 |
|---|
| 2026.02.12 | ₩45,047 | ₩50,693 | ₩42,691 | ₩48,704 | +8.12% | 3만 |
|---|
| 2026.02.11 | ₩45,754 | ₩47,142 | ₩44,526 | ₩45,901 | +0.32% | 1.5만 |
|---|
| 2026.02.10 | ₩41,697 | ₩49,385 | ₩41,697 | ₩46,902 | +12.48% | 5.7만 |
|---|
| 2026.02.09 | ₩38,680 | ₩43,539 | ₩38,680 | ₩42,257 | +9.25% | 2만 |
|---|
| 2026.02.06 | ₩41,523 | ₩44,092 | ₩38,493 | ₩38,734 | -6.72% | 2.6만 |
|---|
| 2026.02.05 | ₩47,863 | ₩49,385 | ₩41,390 | ₩41,390 | -13.52% | 3.6만 |
|---|
| 2026.02.04 | ₩53,462 | ₩53,636 | ₩48,050 | ₩48,597 | -9.10% | 1.9만 |
|---|
| 2026.02.03 | ₩50,719 | ₩56,672 | ₩50,719 | ₩54,977 | +8.39% | 4.9만 |
|---|
| 2026.02.02 | ₩48,183 | ₩52,067 | ₩47,796 | ₩51,133 | +6.12% | 3만 |
|---|
| 2026.01.30 | ₩44,953 | ₩48,317 | ₩42,978 | ₩47,262 | +5.14% | 3.3만 |
|---|
| 2026.01.29 | ₩44,112 | ₩46,408 | ₩44,046 | ₩45,581 | +3.33% | 9.2천 |
|---|
| 2026.01.28 | ₩44,139 | ₩45,434 | ₩44,139 | ₩45,434 | +2.93% | 2.8천 |
|---|
| 2026.01.27 | ₩45,968 | ₩47,229 | ₩45,394 | ₩45,394 | -1.25% | 5.7천 |
|---|
| 2026.01.26 | ₩45,421 | ₩45,421 | ₩43,378 | ₩45,194 | -0.50% | 1.1만 |
|---|
| 2026.01.23 | ₩45,888 | ₩49,385 | ₩45,527 | ₩45,527 | -0.79% | 1.9만 |
|---|
| 2026.01.22 | ₩44,513 | ₩45,610 | ₩44,513 | ₩44,767 | +0.57% | 7.1천 |
|---|
| 2026.01.21 | ₩42,978 | ₩45,501 | ₩42,978 | ₩44,112 | +2.64% | 5.8천 |
|---|
| 2026.01.20 | ₩46,969 | ₩46,969 | ₩42,444 | ₩42,845 | -8.78% | 2만 |
|---|
| 2026.01.16 | ₩50,492 | ₩53,003 | ₩47,503 | ₩47,503 | -5.92% | 2.2만 |
|---|
| 2026.01.15 | ₩53,923 | ₩53,923 | ₩49,718 | ₩49,718 | -7.80% | 1.6만 |
|---|
| 2026.01.14 | ₩50,052 | ₩55,992 | ₩50,052 | ₩53,402 | +6.69% | 6.9만 |
|---|
| 2026.01.13 | ₩45,180 | ₩51,687 | ₩45,180 | ₩49,812 | +10.25% | 2.8만 |
|---|
| 2026.01.12 | ₩47,449 | ₩49,361 | ₩43,245 | ₩45,541 | -4.02% | 2.6만 |
|---|
| 2026.01.09 | ₩55,311 | ₩55,311 | ₩44,967 | ₩47,483 | -14.15% | 3만 |
|---|
| 2026.01.08 | ₩56,726 | ₩56,859 | ₩54,470 | ₩54,804 | -3.39% | 1.6만 |
|---|
| 2026.01.07 | ₩57,449 | ₩57,486 | ₩53,362 | ₩56,045 | -2.44% | 4만 |
|---|
| 2026.01.06 | ₩57,820 | ₩58,728 | ₩54,417 | ₩57,013 | -1.40% | 3.1만 |
|---|
| 2026.01.05 | ₩55,324 | ₩57,500 | ₩53,949 | ₩56,565 | +2.24% | 2.5만 |
|---|
| 2026.01.02 | ₩53,576 | ₩53,576 | ₩51,013 | ₩52,855 | -1.35% | 2.3만 |
|---|
| 2025.12.31 | ₩52,054 | ₩55,378 | ₩51,660 | ₩53,375 | +2.54% | 1.7만 |
|---|
| 2025.12.30 | ₩50,586 | ₩52,249 | ₩49,425 | ₩52,027 | +2.85% | 1.2만 |
|---|
| 2025.12.29 | ₩49,011 | ₩51,654 | ₩44,873 | ₩50,679 | +3.40% | 1.1만 |
|---|
| 2025.12.26 | ₩48,717 | ₩50,599 | ₩48,717 | ₩50,599 | +3.86% | 7.7천 |
|---|
| 2025.12.24 | ₩51,327 | ₩51,327 | ₩48,851 | ₩49,398 | -3.76% | 3.1천 |
|---|
| 2025.12.23 | ₩48,183 | ₩50,706 | ₩48,170 | ₩50,052 | +3.88% | 1.8만 |
|---|
| 2025.12.22 | ₩49,371 | ₩50,404 | ₩48,037 | ₩48,917 | -0.92% | 9.8천 |
|---|
| 2025.12.19 | ₩48,691 | ₩49,371 | ₩46,583 | ₩48,063 | -1.29% | 6.1만 |
|---|
| 2025.12.18 | ₩45,047 | ₩48,964 | ₩45,047 | ₩46,341 | +2.87% | 1.1만 |
|---|
| 2025.12.17 | ₩48,090 | ₩48,090 | ₩45,928 | ₩45,928 | -4.50% | 1만 |
|---|
| 2025.12.16 | ₩44,163 | ₩46,902 | ₩44,163 | ₩46,902 | +6.20% | 5.1천 |
|---|
| 2025.12.15 | ₩45,714 | ₩48,090 | ₩45,060 | ₩45,060 | -1.43% | 6.6천 |
|---|
| 2025.12.12 | ₩44,379 | ₩46,221 | ₩43,832 | ₩46,221 | +4.15% | 6.1천 |
|---|
| 2025.12.11 | ₩47,983 | ₩47,983 | ₩45,514 | ₩45,514 | -5.15% | 7.1천 |
|---|
| 2025.12.10 | ₩43,485 | ₩47,016 | ₩40,442 | ₩45,928 | +5.62% | 3.4만 |
|---|
| 2025.12.09 | ₩40,709 | ₩43,378 | ₩40,068 | ₩43,058 | +5.77% | 6.4천 |
|---|
| 2025.12.08 | ₩37,476 | ₩42,044 | ₩37,476 | ₩40,722 | +8.66% | 1만 |
|---|
| 2025.12.05 | ₩37,092 | ₩37,372 | ₩36,505 | ₩36,505 | -1.58% | 8.1천 |
|---|
| 2025.12.04 | ₩34,672 | ₩36,941 | ₩34,672 | ₩36,531 | +5.36% | 8.5천 |
|---|
| 2025.12.03 | ₩33,795 | ₩36,545 | ₩33,782 | ₩34,516 | +2.13% | 4.7천 |
|---|
| 2025.12.02 | ₩32,807 | ₩34,543 | ₩32,434 | ₩33,688 | +2.69% | 5.1천 |
|---|
| 2025.12.01 | ₩34,209 | ₩35,877 | ₩30,585 | ₩31,366 | -8.31% | 1.5만 |
|---|
| 2025.11.28 | ₩36,304 | ₩36,304 | ₩35,637 | ₩35,637 | -1.84% | 4.6천 |
|---|
| 2025.11.26 | ₩36,278 | ₩36,745 | ₩35,437 | ₩36,037 | -0.66% | 7.3천 |
|---|
| 2025.11.25 | ₩39,147 | ₩39,147 | ₩36,037 | ₩37,212 | -4.94% | 1.9만 |
|---|
| 2025.11.24 | ₩39,468 | ₩43,418 | ₩39,468 | ₩39,855 | +0.98% | 1.4만 |
|---|
| 2025.11.21 | ₩40,349 | ₩41,705 | ₩39,454 | ₩39,454 | -2.22% | 1만 |
|---|
| 2025.11.20 | ₩43,031 | ₩43,031 | ₩41,643 | ₩42,084 | -2.20% | 1.2만 |
|---|
| 2025.11.19 | ₩41,083 | ₩44,265 | ₩41,083 | ₩43,031 | +4.74% | 2.1만 |
|---|
| 2025.11.18 | ₩39,641 | ₩41,109 | ₩39,374 | ₩40,188 | +1.38% | 1.6만 |
|---|
| 2025.11.17 | ₩41,029 | ₩41,029 | ₩39,235 | ₩40,242 | -1.92% | 2.7만 |
|---|
| 2025.11.14 | ₩41,229 | ₩41,229 | ₩39,655 | ₩41,109 | -0.29% | 1.5만 |
|---|
| 2025.11.13 | ₩41,790 | ₩41,790 | ₩39,988 | ₩41,737 | -0.13% | 1.3만 |
|---|
| 2025.11.12 | ₩39,452 | ₩42,351 | ₩38,253 | ₩41,376 | +4.88% | 1.8만 |
|---|
| 2025.11.11 | ₩37,559 | ₩44,129 | ₩37,559 | ₩38,840 | +3.41% | 1.4만 |
|---|
| 2025.11.10 | ₩34,583 | ₩38,489 | ₩34,436 | ₩37,359 | +8.03% | 1만 |
|---|
| 2025.11.07 | ₩32,450 | ₩36,037 | ₩32,450 | ₩34,729 | +7.03% | 1.8만 |
|---|
| 2025.11.06 | ₩34,623 | ₩34,623 | ₩33,782 | ₩33,995 | -1.81% | 5.1천 |
|---|
| 2025.11.05 | ₩29,978 | ₩32,754 | ₩29,966 | ₩32,354 | +7.93% | 6.4천 |
|---|
| 2025.11.04 | ₩30,712 | ₩33,261 | ₩30,712 | ₩33,261 | +8.30% | 5.3천 |
|---|
| 2025.11.03 | ₩27,001 | ₩33,768 | ₩27,001 | ₩31,232 | +15.67% | 1.4만 |
|---|
| 2025.10.31 | ₩26,748 | ₩29,217 | ₩26,748 | ₩29,030 | +8.53% | 3.1천 |
|---|
| 2025.10.30 | ₩28,123 | ₩28,123 | ₩28,123 | ₩28,123 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩26,481 | ₩28,123 | ₩26,427 | ₩28,123 | +6.20% | 6.1천 |
|---|
| 2025.10.28 | ₩28,483 | ₩29,350 | ₩26,961 | ₩27,882 | -2.11% | 1.2만 |
|---|
| 2025.10.27 | ₩27,362 | ₩28,696 | ₩27,362 | ₩28,283 | +3.37% | 2.3천 |
|---|
| 2025.10.24 | ₩26,027 | ₩27,896 | ₩26,027 | ₩27,896 | +7.18% | 1.8천 |
|---|
| 2025.10.23 | ₩27,362 | ₩27,962 | ₩27,362 | ₩27,816 | +1.66% | 800 |
|---|
| 2025.10.22 | ₩27,055 | ₩28,123 | ₩26,463 | ₩27,749 | +2.57% | 2.4천 |
|---|
| 2025.10.21 | ₩27,095 | ₩28,296 | ₩27,095 | ₩28,029 | +3.45% | 2.2천 |
|---|
| 2025.10.20 | ₩27,428 | ₩27,509 | ₩27,428 | ₩27,509 | +0.29% | 800 |
|---|
| 2025.10.17 | ₩26,961 | ₩27,001 | ₩26,961 | ₩27,001 | +0.15% | 3.5천 |
|---|
| 2025.10.16 | ₩26,427 | ₩28,296 | ₩26,427 | ₩27,749 | +5.00% | 3.5천 |
|---|
| 2025.10.15 | ₩29,284 | ₩29,911 | ₩28,786 | ₩29,911 | +2.14% | 1.1천 |
|---|
| 2025.10.14 | ₩29,097 | ₩29,110 | ₩29,097 | ₩29,110 | +0.05% | 1.6천 |
|---|
| 2025.10.13 | ₩30,031 | ₩30,031 | ₩27,028 | ₩29,104 | -3.09% | 1.7천 |
|---|
| 2025.10.10 | ₩29,181 | ₩29,181 | ₩29,181 | ₩29,181 | 0.00% | 1.1천 |
|---|