시장 데이터를 불러오는 중
전체 종목
데피니움 테라퓨틱스 과거 주가
Definium Therapeutics, Inc. - Common Shares · DFTX · NASDAQ
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Definium Therapeutics, Inc. - Common Shares · DFTX · NASDAQ
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,733 | ₩51,011 | ₩46,358 | ₩49,482 | +5.88% | 277만 |
| 2026.10.08 | ₩46,418 | ₩46,773 | ₩44,039 | ₩45,835 | -1.26% | 210.4만 |
| 2026.10.07 | ₩47,390 | ₩48,792 | ₩46,827 | ₩47,055 | -0.71% | 196.7만 |
| 2026.10.06 | ₩49,013 | ₩49,013 | ₩46,103 | ₩47,766 | -2.54% | 248만 |
| 2026.10.05 | ₩50,287 | ₩50,615 | ₩48,141 | ₩48,584 | -3.39% | 260.2만 |
| 2026.10.02 | ₩50,555 | ₩51,145 | ₩49,429 | ₩50,153 | -0.80% | 159.9만 |
| 2026.10.01 | ₩50,877 | ₩52,231 | ₩50,005 | ₩50,421 | -0.90% | 212.1만 |
| 2026.09.30 | ₩51,520 | ₩52,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,038 |
| -0.94% |
| 238.1만 |
| 2026.09.29 | ₩51,393 | ₩51,896 | ₩50,200 | ₩51,239 | -0.30% | 196.7만 |
|---|
| 2026.09.28 | ₩48,175 | ₩52,432 | ₩47,618 | ₩51,507 | +6.92% | 299.4만 |
|---|
| 2026.09.25 | ₩49,616 | ₩49,616 | ₩48,463 | ₩48,503 | -2.24% | 268.3만 |
|---|
| 2026.09.24 | ₩50,273 | ₩50,421 | ₩48,128 | ₩49,254 | -2.03% | 230.8만 |
|---|
| 2026.09.23 | ₩53,679 | ₩53,693 | ₩49,838 | ₩50,488 | -5.95% | 271.3만 |
|---|
| 2026.09.22 | ₩52,861 | ₩54,162 | ₩51,896 | ₩54,068 | +2.28% | 175.3만 |
|---|
| 2026.09.21 | ₩52,298 | ₩53,022 | ₩50,917 | ₩52,674 | +0.72% | 203.8만 |
|---|
| 2026.09.18 | ₩51,856 | ₩52,352 | ₩51,091 | ₩52,043 | +0.36% | 321.5만 |
|---|
| 2026.09.17 | ₩52,110 | ₩53,344 | ₩50,984 | ₩51,869 | -0.46% | 173만 |
|---|
| 2026.09.16 | ₩49,603 | ₩52,191 | ₩49,214 | ₩50,756 | +2.32% | 206.9만 |
|---|
| 2026.09.15 | ₩54,236 | ₩54,236 | ₩49,315 | ₩49,375 | -8.96% | 452.3만 |
|---|
| 2026.09.14 | ₩58,373 | ₩58,695 | ₩52,969 | ₩53,974 | -7.54% | 728.6만 |
|---|
| 2026.09.11 | ₩50,595 | ₩52,794 | ₩50,595 | ₩52,151 | +3.07% | 175.4만 |
|---|
| 2026.09.10 | ₩50,488 | ₩51,212 | ₩49,844 | ₩50,595 | +0.21% | 140.4만 |
|---|
| 2026.09.09 | ₩50,716 | ₩52,204 | ₩50,528 | ₩50,944 | +0.45% | 128.5만 |
|---|
| 2026.09.08 | ₩50,957 | ₩52,647 | ₩50,548 | ₩51,266 | +0.61% | 149.4만 |
|---|
| 2026.09.04 | ₩50,877 | ₩51,681 | ₩50,126 | ₩51,078 | +0.40% | 112.9만 |
|---|
| 2026.09.03 | ₩52,218 | ₩52,298 | ₩50,045 | ₩50,957 | -2.41% | 153만 |
|---|
| 2026.09.02 | ₩51,628 | ₩53,726 | ₩51,091 | ₩52,164 | +1.04% | 142.9만 |
|---|
| 2026.09.01 | ₩52,808 | ₩53,639 | ₩51,158 | ₩51,628 | -2.23% | 157.1만 |
|---|
| 2026.08.31 | ₩54,457 | ₩55,443 | ₩52,513 | ₩53,264 | -2.19% | 269.2만 |
|---|
| 2026.08.28 | ₩57,904 | ₩58,172 | ₩54,780 | ₩54,953 | -5.09% | 180.3만 |
|---|
| 2026.08.27 | ₩59,244 | ₩60,304 | ₩58,105 | ₩58,762 | -0.81% | 141.7만 |
|---|
| 2026.08.26 | ₩59,982 | ₩60,398 | ₩58,131 | ₩58,695 | -2.15% | 159.9만 |
|---|
| 2026.08.25 | ₩58,963 | ₩60,760 | ₩58,487 | ₩60,089 | +1.91% | 127만 |
|---|
| 2026.08.24 | ₩59,620 | ₩59,620 | ₩55,315 | ₩58,024 | -2.68% | 172.7만 |
|---|
| 2026.08.21 | ₩61,538 | ₩62,449 | ₩60,083 | ₩60,223 | -2.14% | 135.5만 |
|---|
| 2026.08.20 | ₩60,492 | ₩61,135 | ₩59,271 | ₩60,880 | +0.64% | 166.2만 |
|---|
| 2026.08.19 | ₩63,026 | ₩63,415 | ₩59,794 | ₩61,444 | -2.51% | 174.8만 |
|---|
| 2026.08.18 | ₩60,800 | ₩62,181 | ₩59,258 | ₩61,926 | +1.85% | 200.9만 |
|---|
| 2026.08.17 | ₩56,589 | ₩60,773 | ₩56,375 | ₩60,693 | +7.25% | 227.8만 |
|---|
| 2026.08.14 | ₩57,662 | ₩58,654 | ₩56,335 | ₩57,166 | -0.86% | 171만 |
|---|
| 2026.08.13 | ₩59,003 | ₩60,492 | ₩57,541 | ₩58,869 | -0.23% | 266.4만 |
|---|
| 2026.08.12 | ₩63,710 | ₩63,764 | ₩56,891 | ₩57,381 | -9.93% | 763.6만 |
|---|
| 2026.08.11 | ₩60,974 | ₩61,142 | ₩54,471 | ₩54,859 | -10.03% | 336.2만 |
|---|
| 2026.08.10 | ₩61,484 | ₩61,625 | ₩58,346 | ₩60,545 | -1.53% | 231.1만 |
|---|
| 2026.08.07 | ₩62,087 | ₩66,647 | ₩59,325 | ₩61,873 | -0.35% | 254.7만 |
|---|
| 2026.08.06 | ₩59,526 | ₩61,926 | ₩59,405 | ₩61,873 | +3.94% | 178.2만 |
|---|
| 2026.08.05 | ₩56,992 | ₩59,707 | ₩56,402 | ₩59,526 | +4.45% | 156.2만 |
|---|
| 2026.08.04 | ₩57,193 | ₩57,776 | ₩56,133 | ₩56,750 | -0.77% | 186.2만 |
|---|
| 2026.08.03 | ₩57,488 | ₩58,359 | ₩55,664 | ₩56,040 | -2.52% | 190.3만 |
|---|
| 2026.07.31 | ₩60,317 | ₩60,344 | ₩57,448 | ₩58,359 | -3.25% | 196.6만 |
|---|
| 2026.07.30 | ₩56,710 | ₩59,942 | ₩56,683 | ₩59,660 | +5.20% | 180.6만 |
|---|
| 2026.07.29 | ₩56,321 | ₩57,468 | ₩55,087 | ₩56,536 | +0.38% | 176.3만 |
|---|
| 2026.07.28 | ₩56,791 | ₩56,871 | ₩54,028 | ₩56,268 | -0.92% | 194.9만 |
|---|
| 2026.07.27 | ₩58,534 | ₩60,907 | ₩55,959 | ₩57,193 | -2.29% | 155.6만 |
|---|
| 2026.07.24 | ₩58,869 | ₩59,419 | ₩57,246 | ₩57,890 | -1.66% | 111.8만 |
|---|
| 2026.07.23 | ₩57,930 | ₩59,231 | ₩57,220 | ₩57,568 | -0.63% | 77.5만 |
|---|
| 2026.07.22 | ₩59,030 | ₩60,336 | ₩58,373 | ₩58,561 | -0.80% | 124만 |
|---|
| 2026.07.21 | ₩56,978 | ₩60,572 | ₩55,745 | ₩60,451 | +6.10% | 149.9만 |
|---|
| 2026.07.20 | ₩58,789 | ₩60,760 | ₩57,327 | ₩57,394 | -2.37% | 122.2만 |
|---|
| 2026.07.17 | ₩58,789 | ₩60,585 | ₩58,145 | ₩59,392 | +1.03% | 148.7만 |
|---|
| 2026.07.16 | ₩63,857 | ₩65,038 | ₩57,595 | ₩59,137 | -7.39% | 346만 |
|---|
| 2026.07.15 | ₩60,344 | ₩62,557 | ₩59,982 | ₩61,229 | +1.47% | 143.7만 |
|---|
| 2026.07.14 | ₩58,306 | ₩62,289 | ₩57,662 | ₩61,658 | +5.75% | 141.6만 |
|---|
| 2026.07.13 | ₩62,000 | ₩62,235 | ₩58,172 | ₩58,534 | -5.59% | 180.7만 |
|---|
| 2026.07.10 | ₩64,005 | ₩64,890 | ₩59,700 | ₩63,120 | -1.38% | 255.6만 |
|---|
| 2026.07.09 | ₩60,438 | ₩64,997 | ₩59,714 | ₩64,970 | +7.50% | 301.8만 |
|---|
| 2026.07.08 | ₩60,163 | ₩62,771 | ₩60,163 | ₩60,773 | +1.01% | 261.7만 |
|---|
| 2026.07.07 | ₩59,472 | ₩60,854 | ₩56,992 | ₩59,647 | +0.29% | 258.8만 |
|---|
| 2026.07.06 | ₩58,681 | ₩60,009 | ₩58,011 | ₩59,446 | +1.30% | 207.5만 |
|---|
| 2026.07.02 | ₩58,152 | ₩59,674 | ₩56,884 | ₩59,258 | +1.90% | 236.2만 |
|---|
| 2026.07.01 | ₩62,959 | ₩63,294 | ₩58,098 | ₩58,199 | -7.56% | 311.3만 |
|---|
| 2026.06.30 | ₩62,356 | ₩65,976 | ₩61,752 | ₩63,080 | +1.16% | 432.3만 |
|---|
| 2026.06.29 | ₩59,352 | ₩63,294 | ₩59,338 | ₩62,423 | +5.17% | 467.5만 |
|---|
| 2026.06.26 | ₩59,942 | ₩61,350 | ₩57,446 | ₩60,277 | +0.56% | 1221.4만 |
|---|
| 2026.06.25 | ₩56,308 | ₩63,039 | ₩55,476 | ₩60,062 | +6.67% | 827.9만 |
|---|
| 2026.06.24 | ₩52,633 | ₩59,721 | ₩52,633 | ₩56,495 | +7.34% | 1246.6만 |
|---|
| 2026.06.23 | ₩48,838 | ₩52,473 | ₩47,270 | ₩48,517 | -0.66% | 564.1만 |
|---|
| 2026.06.22 | ₩51,735 | ₩52,513 | ₩47,109 | ₩49,174 | -4.95% | 2014.3만 |
|---|
| 2026.06.18 | ₩33,256 | ₩33,860 | ₩31,915 | ₩32,827 | -1.29% | 263만 |
|---|
| 2026.06.17 | ₩32,371 | ₩33,551 | ₩32,318 | ₩32,760 | +1.20% | 158.3만 |
|---|
| 2026.06.16 | ₩31,714 | ₩32,559 | ₩31,473 | ₩32,398 | +2.16% | 120.1만 |
|---|
| 2026.06.15 | ₩33,216 | ₩33,833 | ₩31,687 | ₩31,875 | -4.04% | 138.7만 |
|---|
| 2026.06.12 | ₩32,613 | ₩33,645 | ₩32,049 | ₩33,189 | +1.77% | 172.7만 |
|---|
| 2026.06.11 | ₩31,164 | ₩33,035 | ₩30,655 | ₩32,331 | +3.74% | 237만 |
|---|
| 2026.06.10 | ₩30,668 | ₩33,109 | ₩30,480 | ₩31,164 | +1.62% | 253.9만 |
|---|
| 2026.06.09 | ₩31,111 | ₩31,902 | ₩29,086 | ₩30,775 | -1.08% | 197만 |
|---|
| 2026.06.08 | ₩32,371 | ₩32,452 | ₩29,582 | ₩30,869 | -4.64% | 364.5만 |
|---|
| 2026.06.05 | ₩32,814 | ₩33,605 | ₩30,775 | ₩31,580 | -3.76% | 418.2만 |
|---|
| 2026.06.04 | ₩31,634 | ₩33,739 | ₩31,553 | ₩32,975 | +4.24% | 256.4만 |
|---|
| 2026.06.03 | ₩30,507 | ₩31,795 | ₩29,890 | ₩31,634 | +3.69% | 229.4만 |
|---|
| 2026.06.02 | ₩31,580 | ₩31,788 | ₩29,703 | ₩30,655 | -2.93% | 228.6만 |
|---|
| 2026.06.01 | ₩32,264 | ₩33,156 | ₩31,768 | ₩32,264 | 0.00% | 173.6만 |
|---|
| 2026.05.29 | ₩31,285 | ₩32,572 | ₩31,245 | ₩32,438 | +3.69% | 230.8만 |
|---|
| 2026.05.28 | ₩31,178 | ₩31,540 | ₩30,092 | ₩31,486 | +0.99% | 315.8만 |
|---|
| 2026.05.27 | ₩30,708 | ₩31,902 | ₩30,507 | ₩31,540 | +2.71% | 178.1만 |
|---|
| 2026.05.26 | ₩30,548 | ₩31,218 | ₩30,145 | ₩30,682 | +0.44% | 135만 |
|---|
| 2026.05.22 | ₩30,641 | ₩30,977 | ₩29,957 | ₩30,172 | -1.53% | 127.8만 |
|---|
| 2026.05.21 | ₩27,892 | ₩30,413 | ₩27,758 | ₩30,373 | +8.89% | 211.8만 |
|---|
| 2026.05.20 | ₩27,021 | ₩28,335 | ₩26,994 | ₩27,986 | +3.57% | 149.3만 |
|---|
| 2026.05.19 | ₩27,316 | ₩27,450 | ₩25,921 | ₩26,846 | -1.72% | 168.1만 |
|---|
| 2026.05.18 | ₩28,187 | ₩29,213 | ₩27,168 | ₩27,463 | -2.57% | 134.3만 |
|---|
| 2026.05.15 | ₩28,228 | ₩28,717 | ₩27,892 | ₩28,147 | -0.29% | 143.5만 |
|---|
| 2026.05.14 | ₩29,636 | ₩29,806 | ₩28,536 | ₩28,630 | -3.39% | 108.7만 |
|---|
| 2026.05.13 | ₩28,415 | ₩30,118 | ₩27,933 | ₩29,515 | +3.87% | 148.4만 |
|---|
| 2026.05.12 | ₩28,710 | ₩28,764 | ₩28,067 | ₩28,375 | -1.17% | 101.4만 |
|---|
| 2026.05.11 | ₩29,139 | ₩29,823 | ₩28,564 | ₩28,697 | -1.52% | 148.3만 |
|---|
| 2026.05.08 | ₩30,655 | ₩30,655 | ₩28,579 | ₩29,569 | -3.54% | 220.9만 |
|---|
| 2026.05.07 | ₩31,547 | ₩31,547 | ₩30,413 | ₩31,111 | -1.38% | 180.9만 |
|---|
| 2026.05.06 | ₩30,118 | ₩31,547 | ₩30,118 | ₩31,406 | +4.27% | 151.3만 |
|---|
| 2026.05.05 | ₩29,166 | ₩30,293 | ₩29,098 | ₩30,038 | +2.99% | 104.3만 |
|---|
| 2026.05.04 | ₩28,965 | ₩29,555 | ₩28,549 | ₩29,166 | +0.69% | 106.4만 |
|---|
| 2026.05.01 | ₩29,582 | ₩29,890 | ₩28,999 | ₩29,099 | -1.63% | 140.8만 |
|---|
| 2026.04.30 | ₩27,866 | ₩29,636 | ₩27,383 | ₩29,341 | +5.29% | 158만 |
|---|
| 2026.04.29 | ₩28,254 | ₩28,348 | ₩27,182 | ₩27,477 | -2.75% | 134.2만 |
|---|
| 2026.04.28 | ₩27,933 | ₩29,019 | ₩27,624 | ₩28,523 | +2.11% | 132만 |
|---|
| 2026.04.27 | ₩30,172 | ₩30,682 | ₩27,852 | ₩28,134 | -6.76% | 200.7만 |
|---|
| 2026.04.24 | ₩31,191 | ₩31,433 | ₩29,107 | ₩30,145 | -3.35% | 262.2만 |
|---|
| 2026.04.23 | ₩30,648 | ₩31,915 | ₩30,239 | ₩31,191 | +1.77% | 196.5만 |
|---|
| 2026.04.22 | ₩32,291 | ₩32,385 | ₩30,333 | ₩30,950 | -4.15% | 181.3만 |
|---|
| 2026.04.21 | ₩31,848 | ₩32,411 | ₩30,615 | ₩31,969 | +0.38% | 263.5만 |
|---|
| 2026.04.20 | ₩34,369 | ₩35,201 | ₩30,172 | ₩31,084 | -9.56% | 598.8만 |
|---|
| 2026.04.17 | ₩30,655 | ₩30,843 | ₩29,515 | ₩30,413 | -0.79% | 212.2만 |
|---|
| 2026.04.16 | ₩29,917 | ₩31,392 | ₩28,898 | ₩30,118 | +0.67% | 246.5만 |
|---|
| 2026.04.15 | ₩29,502 | ₩29,764 | ₩28,780 | ₩29,703 | +0.68% | 150.1만 |
|---|
| 2026.04.14 | ₩30,172 | ₩30,896 | ₩29,165 | ₩29,408 | -2.53% | 161.9만 |
|---|
| 2026.04.13 | ₩28,871 | ₩30,467 | ₩28,844 | ₩29,837 | +3.34% | 202.3만 |
|---|
| 2026.04.10 | ₩29,508 | ₩29,662 | ₩28,663 | ₩28,871 | -2.16% | 143.7만 |
|---|
| 2026.04.09 | ₩28,187 | ₩28,938 | ₩27,369 | ₩28,724 | +1.90% | 156.2만 |
|---|
| 2026.04.08 | ₩28,663 | ₩29,152 | ₩27,725 | ₩28,187 | -1.66% | 127.7만 |
|---|
| 2026.04.07 | ₩27,235 | ₩27,597 | ₩26,484 | ₩27,597 | +1.33% | 135.4만 |
|---|
| 2026.04.06 | ₩27,517 | ₩27,758 | ₩26,858 | ₩27,396 | -0.44% | 116.8만 |
|---|
| 2026.04.02 | ₩27,021 | ₩28,288 | ₩26,753 | ₩27,731 | +2.63% | 195.8만 |
|---|
| 2026.04.01 | ₩25,800 | ₩27,745 | ₩25,747 | ₩27,624 | +7.07% | 321.9만 |
|---|
| 2026.03.31 | ₩23,776 | ₩25,452 | ₩23,709 | ₩25,345 | +6.60% | 231.6만 |
|---|
| 2026.03.30 | ₩23,641 | ₩23,735 | ₩22,971 | ₩23,467 | -0.74% | 161.5만 |
|---|
| 2026.03.27 | ₩25,251 | ₩25,264 | ₩23,682 | ₩23,977 | -5.05% | 174.3만 |
|---|
| 2026.03.26 | ₩24,681 | ₩25,975 | ₩24,461 | ₩25,398 | +2.91% | 152만 |
|---|
| 2026.03.25 | ₩23,963 | ₩25,559 | ₩23,896 | ₩24,768 | +3.36% | 250.8만 |
|---|
| 2026.03.24 | ₩24,124 | ₩24,272 | ₩23,132 | ₩23,856 | -1.11% | 133만 |
|---|
| 2026.03.23 | ₩24,701 | ₩25,452 | ₩24,050 | ₩24,272 | -1.74% | 102.7만 |
|---|
| 2026.03.20 | ₩25,023 | ₩26,377 | ₩24,433 | ₩24,674 | -1.39% | 258.1만 |
|---|
| 2026.03.19 | ₩23,279 | ₩25,237 | ₩23,132 | ₩25,023 | +7.49% | 144.5만 |
|---|
| 2026.03.18 | ₩24,191 | ₩24,285 | ₩23,132 | ₩23,655 | -2.22% | 190.8만 |
|---|
| 2026.03.17 | ₩24,527 | ₩25,130 | ₩24,205 | ₩24,258 | -1.09% | 147.3만 |
|---|
| 2026.03.16 | ₩24,540 | ₩24,995 | ₩24,299 | ₩24,567 | +0.11% | 135.1만 |
|---|
| 2026.03.13 | ₩24,057 | ₩24,406 | ₩23,132 | ₩24,218 | +0.67% | 162.9만 |
|---|
| 2026.03.12 | ₩24,272 | ₩24,634 | ₩23,668 | ₩24,111 | -0.66% | 127.9만 |
|---|
| 2026.03.11 | ₩25,412 | ₩25,505 | ₩24,620 | ₩24,982 | -1.69% | 127.1만 |
|---|
| 2026.03.10 | ₩24,754 | ₩26,310 | ₩24,151 | ₩25,546 | +3.20% | 214.1만 |
|---|
| 2026.03.09 | ₩23,521 | ₩24,795 | ₩23,320 | ₩24,607 | +4.62% | 162.7만 |
|---|
| 2026.03.06 | ₩23,051 | ₩24,004 | ₩22,624 | ₩23,682 | +2.73% | 95.7만 |
|---|
| 2026.03.05 | ₩23,628 | ₩24,232 | ₩22,850 | ₩23,534 | -0.40% | 198.5만 |
|---|
| 2026.03.04 | ₩24,540 | ₩24,889 | ₩23,467 | ₩23,816 | -2.95% | 243.3만 |
|---|
| 2026.03.03 | ₩22,461 | ₩24,272 | ₩22,193 | ₩23,722 | +5.61% | 265.5만 |
|---|
| 2026.03.02 | ₩22,475 | ₩23,682 | ₩22,432 | ₩23,038 | +2.51% | 261.8만 |
|---|
| 2026.02.27 | ₩22,810 | ₩24,084 | ₩22,542 | ₩23,400 | +2.59% | 206.5만 |
|---|
| 2026.02.26 | ₩23,521 | ₩23,601 | ₩22,233 | ₩23,186 | -1.43% | 112.4만 |
|---|
| 2026.02.25 | ₩23,628 | ₩23,936 | ₩23,267 | ₩23,628 | 0.00% | 116.3만 |
|---|
| 2026.02.24 | ₩22,864 | ₩23,454 | ₩22,542 | ₩23,400 | +2.35% | 70.6만 |
|---|
| 2026.02.23 | ₩22,850 | ₩23,333 | ₩22,166 | ₩22,730 | -0.53% | 85.4만 |
|---|
| 2026.02.20 | ₩23,159 | ₩23,762 | ₩22,569 | ₩22,971 | -0.81% | 101.1만 |
|---|
| 2026.02.19 | ₩23,025 | ₩23,467 | ₩22,247 | ₩23,159 | +0.58% | 125.5만 |
|---|
| 2026.02.18 | ₩22,475 | ₩23,843 | ₩22,247 | ₩23,306 | +3.70% | 108.2만 |
|---|
| 2026.02.17 | ₩21,295 | ₩23,092 | ₩21,295 | ₩22,663 | +6.42% | 245.7만 |
|---|
| 2026.02.13 | ₩21,885 | ₩22,327 | ₩20,939 | ₩21,120 | -3.49% | 159.6만 |
|---|
| 2026.02.12 | ₩23,266 | ₩23,521 | ₩21,697 | ₩21,764 | -6.46% | 128.4만 |
|---|
| 2026.02.11 | ₩23,735 | ₩23,749 | ₩22,274 | ₩23,266 | -1.98% | 118.1만 |
|---|
| 2026.02.10 | ₩22,837 | ₩23,869 | ₩22,756 | ₩23,293 | +2.00% | 73.7만 |
|---|
| 2026.02.09 | ₩22,797 | ₩23,333 | ₩22,193 | ₩23,266 | +2.06% | 83만 |
|---|
| 2026.02.06 | ₩22,113 | ₩22,817 | ₩22,073 | ₩22,663 | +2.49% | 117.3만 |
|---|
| 2026.02.05 | ₩22,381 | ₩23,199 | ₩21,684 | ₩21,791 | -2.64% | 171.5만 |
|---|
| 2026.02.04 | ₩23,601 | ₩23,936 | ₩21,871 | ₩22,837 | -3.24% | 201만 |
|---|
| 2026.02.03 | ₩24,345 | ₩24,761 | ₩22,810 | ₩24,004 | -1.40% | 198.1만 |
|---|
| 2026.02.02 | ₩22,515 | ₩25,076 | ₩22,515 | ₩24,446 | +8.58% | 205.7만 |
|---|
| 2026.01.30 | ₩23,360 | ₩23,816 | ₩22,193 | ₩22,636 | -3.10% | 165.7만 |
|---|
| 2026.01.29 | ₩22,991 | ₩23,333 | ₩22,126 | ₩23,118 | +0.55% | 107.6만 |
|---|
| 2026.01.28 | ₩23,641 | ₩23,802 | ₩22,327 | ₩22,582 | -4.48% | 192만 |
|---|
| 2026.01.27 | ₩22,180 | ₩23,682 | ₩22,180 | ₩23,440 | +5.68% | 183.5만 |
|---|
| 2026.01.26 | ₩23,313 | ₩23,313 | ₩22,046 | ₩22,140 | -5.03% | 199.2만 |
|---|
| 2026.01.23 | ₩23,212 | ₩23,615 | ₩22,381 | ₩23,333 | +0.52% | 276.5만 |
|---|
| 2026.01.22 | ₩23,253 | ₩24,299 | ₩22,535 | ₩22,756 | -2.13% | 315.1만 |
|---|
| 2026.01.21 | ₩22,502 | ₩23,615 | ₩22,451 | ₩22,998 | +2.20% | 277.5만 |
|---|
| 2026.01.20 | ₩19,632 | ₩22,984 | ₩19,605 | ₩22,502 | +14.62% | 368.1만 |
|---|
| 2026.01.16 | ₩20,772 | ₩21,295 | ₩19,940 | ₩20,182 | -2.84% | 166만 |
|---|
| 2026.01.15 | ₩20,262 | ₩20,772 | ₩19,779 | ₩20,624 | +1.79% | 101.9만 |
|---|
| 2026.01.14 | ₩19,927 | ₩20,329 | ₩19,189 | ₩20,142 | +1.08% | 206.2만 |
|---|
| 2026.01.13 | ₩18,666 | ₩20,383 | ₩18,547 | ₩19,940 | +6.82% | 322.3만 |
|---|
| 2026.01.12 | ₩18,506 | ₩18,653 | ₩17,275 | ₩18,613 | +0.58% | 210.4만 |
|---|
| 2026.01.09 | ₩19,712 | ₩19,837 | ₩18,519 | ₩18,559 | -5.85% | 205.8만 |
|---|
| 2026.01.08 | ₩18,747 | ₩20,504 | ₩18,278 | ₩19,712 | +5.15% | 352.2만 |
|---|
| 2026.01.07 | ₩18,331 | ₩18,988 | ₩18,130 | ₩18,814 | +2.63% | 191.6만 |
|---|
| 2026.01.06 | ₩18,371 | ₩19,029 | ₩17,513 | ₩18,117 | -1.39% | 240.9만 |
|---|
| 2026.01.05 | ₩19,122 | ₩19,860 | ₩17,859 | ₩18,211 | -4.77% | 307.8만 |
|---|
| 2026.01.02 | ₩18,103 | ₩18,331 | ₩17,755 | ₩18,291 | +1.04% | 166.4만 |
|---|
| 2025.12.31 | ₩17,325 | ₩18,117 | ₩17,325 | ₩17,956 | +3.64% | 111만 |
|---|
| 2025.12.30 | ₩18,050 | ₩18,063 | ₩17,232 | ₩17,366 | -3.79% | 126.6만 |
|---|
| 2025.12.29 | ₩17,560 | ₩18,152 | ₩17,446 | ₩18,050 | +2.79% | 113.9만 |
|---|
| 2025.12.26 | ₩17,915 | ₩17,922 | ₩17,030 | ₩17,513 | -2.25% | 148.8만 |
|---|
| 2025.12.24 | ₩19,082 | ₩19,082 | ₩17,771 | ₩18,009 | -5.62% | 142.7만 |
|---|
| 2025.12.23 | ₩18,304 | ₩19,149 | ₩18,076 | ₩18,801 | +2.71% | 317.6만 |
|---|
| 2025.12.22 | ₩17,097 | ₩18,251 | ₩16,950 | ₩17,835 | +4.31% | 217.7만 |
|---|
| 2025.12.19 | ₩16,856 | ₩17,272 | ₩16,668 | ₩17,030 | +1.03% | 712.9만 |
|---|
| 2025.12.18 | ₩16,561 | ₩17,634 | ₩16,548 | ₩16,816 | +1.54% | 287.5만 |
|---|
| 2025.12.17 | ₩16,440 | ₩17,057 | ₩16,199 | ₩16,266 | -1.06% | 151.4만 |
|---|
| 2025.12.16 | ₩16,092 | ₩16,802 | ₩16,092 | ₩16,440 | +2.17% | 190.9만 |
|---|
| 2025.12.15 | ₩16,883 | ₩17,124 | ₩16,119 | ₩16,199 | -4.05% | 105.7만 |
|---|
| 2025.12.12 | ₩17,352 | ₩17,460 | ₩16,481 | ₩16,829 | -3.01% | 117.7만 |
|---|
| 2025.12.11 | ₩16,682 | ₩17,419 | ₩16,628 | ₩16,883 | +1.21% | 139.2만 |
|---|
| 2025.12.10 | ₩16,735 | ₩16,962 | ₩16,347 | ₩16,601 | -0.80% | 180.6만 |
|---|
| 2025.12.09 | ₩17,393 | ₩17,768 | ₩16,568 | ₩16,762 | -3.62% | 141.9만 |
|---|
| 2025.12.08 | ₩16,695 | ₩18,036 | ₩16,655 | ₩17,433 | +4.42% | 394.7만 |
|---|
| 2025.12.05 | ₩16,709 | ₩17,004 | ₩16,105 | ₩16,561 | -0.88% | 140.5만 |
|---|
| 2025.12.04 | ₩15,971 | ₩16,823 | ₩15,824 | ₩16,668 | +4.37% | 120만 |
|---|
| 2025.12.03 | ₩16,347 | ₩16,735 | ₩15,984 | ₩16,011 | -2.05% | 131.9만 |
|---|
| 2025.12.02 | ₩16,494 | ₩17,111 | ₩16,145 | ₩16,172 | -1.95% | 135.4만 |
|---|
| 2025.12.01 | ₩16,655 | ₩16,880 | ₩16,347 | ₩16,440 | -1.29% | 104.6만 |
|---|
| 2025.11.28 | ₩16,360 | ₩17,165 | ₩16,347 | ₩16,963 | +3.69% | 92.8만 |
|---|
| 2025.11.26 | ₩15,984 | ₩16,561 | ₩15,676 | ₩16,226 | +1.51% | 114.7만 |
|---|
| 2025.11.25 | ₩15,824 | ₩16,199 | ₩15,609 | ₩15,931 | +0.68% | 139.7만 |
|---|
| 2025.11.24 | ₩14,335 | ₩15,917 | ₩14,123 | ₩15,757 | +9.92% | 213.4만 |
|---|
| 2025.11.21 | ₩14,576 | ₩14,898 | ₩14,033 | ₩14,322 | -1.75% | 172.9만 |
|---|
| 2025.11.20 | ₩15,019 | ₩15,850 | ₩14,560 | ₩14,590 | -2.86% | 142.5만 |
|---|
| 2025.11.19 | ₩15,234 | ₩15,368 | ₩14,644 | ₩14,657 | -3.79% | 124.5만 |
|---|
| 2025.11.18 | ₩14,952 | ₩15,555 | ₩14,509 | ₩15,301 | +2.33% | 113.1만 |
|---|
| 2025.11.17 | ₩15,046 | ₩15,516 | ₩14,952 | ₩15,207 | +1.07% | 87.1만 |
|---|
| 2025.11.14 | ₩15,059 | ₩15,917 | ₩14,858 | ₩15,220 | +1.07% | 205.1만 |
|---|
| 2025.11.13 | ₩16,052 | ₩16,655 | ₩15,569 | ₩15,596 | -2.84% | 178.6만 |
|---|
| 2025.11.12 | ₩16,843 | ₩17,634 | ₩16,233 | ₩16,279 | -3.34% | 147만 |
|---|
| 2025.11.11 | ₩15,817 | ₩17,232 | ₩15,421 | ₩16,735 | +5.81% | 200.4만 |
|---|
| 2025.11.10 | ₩15,864 | ₩17,285 | ₩15,643 | ₩15,757 | -0.68% | 182만 |
|---|
| 2025.11.07 | ₩14,697 | ₩15,730 | ₩14,228 | ₩15,689 | +6.75% | 220.8만 |
|---|
| 2025.11.06 | ₩15,354 | ₩15,689 | ₩14,925 | ₩15,207 | -0.96% | 148만 |
|---|
| 2025.11.05 | ₩16,011 | ₩16,152 | ₩15,287 | ₩15,461 | -3.43% | 212.4만 |
|---|
| 2025.11.04 | ₩16,092 | ₩16,802 | ₩15,931 | ₩16,092 | 0.00% | 220.6만 |
|---|
| 2025.11.03 | ₩19,008 | ₩19,042 | ₩16,233 | ₩16,481 | -13.30% | 395.5만 |
|---|
| 2025.10.31 | ₩18,043 | ₩19,350 | ₩17,741 | ₩19,042 | +5.54% | 532.6만 |
|---|
| 2025.10.30 | ₩17,433 | ₩18,103 | ₩16,896 | ₩17,956 | +3.00% | 585만 |
|---|
| 2025.10.29 | ₩17,460 | ₩18,425 | ₩17,030 | ₩17,312 | -0.84% | 169.5만 |
|---|
| 2025.10.28 | ₩17,030 | ₩17,540 | ₩16,642 | ₩17,258 | +1.34% | 86.3만 |
|---|
| 2025.10.27 | ₩16,896 | ₩17,513 | ₩16,682 | ₩17,205 | +1.83% | 131.2만 |
|---|
| 2025.10.24 | ₩17,020 | ₩17,084 | ₩16,481 | ₩16,601 | -2.46% | 82.7만 |
|---|
| 2025.10.23 | ₩16,749 | ₩17,111 | ₩16,548 | ₩16,722 | -0.16% | 86.6만 |
|---|
| 2025.10.22 | ₩16,789 | ₩16,937 | ₩15,931 | ₩16,668 | -0.72% | 124.1만 |
|---|
| 2025.10.21 | ₩17,460 | ₩17,567 | ₩16,561 | ₩16,950 | -2.92% | 161.8만 |
|---|
| 2025.10.20 | ₩19,049 | ₩19,176 | ₩17,325 | ₩17,647 | -7.36% | 304.5만 |
|---|
| 2025.10.17 | ₩15,649 | ₩18,586 | ₩15,502 | ₩18,304 | +16.97% | 379.5만 |
|---|
| 2025.10.16 | ₩17,111 | ₩17,218 | ₩15,958 | ₩15,971 | -6.66% | 172.5만 |
|---|
| 2025.10.15 | ₩17,205 | ₩17,506 | ₩16,722 | ₩16,977 | -1.33% | 170.2만 |
|---|
| 2025.10.14 | ₩16,373 | ₩17,553 | ₩16,239 | ₩16,923 | +3.36% | 302.2만 |
|---|
| 2025.10.13 | ₩16,427 | ₩17,097 | ₩16,306 | ₩16,427 | 0.00% | 159만 |
|---|
| 2025.10.10 | ₩16,802 | ₩16,963 | ₩15,663 | ₩15,837 | -5.75% | 216.8만 |
|---|