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 | ₩46,700 | ₩50,974 | ₩46,324 | ₩49,447 | +5.88% | 277만 |
| 2026.10.08 | ₩46,385 | ₩46,740 | ₩44,008 | ₩45,802 | -1.26% | 210.4만 |
| 2026.10.07 | ₩47,356 | ₩48,757 | ₩46,793 | ₩47,021 | -0.71% | 196.7만 |
| 2026.10.06 | ₩48,978 | ₩48,978 | ₩46,070 | ₩47,732 | -2.54% | 248만 |
| 2026.10.05 | ₩50,251 | ₩50,579 | ₩48,107 | ₩48,549 | -3.39% | 260.2만 |
| 2026.10.02 | ₩50,519 | ₩51,108 | ₩49,393 | ₩50,117 | -0.80% | 159.9만 |
| 2026.10.01 | ₩50,840 | ₩52,194 | ₩49,969 | ₩50,385 | -0.90% | 212.1만 |
| 2026.09.30 | ₩51,484 | ₩51,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,001 |
| -0.94% |
| 238.1만 |
| 2026.09.29 | ₩51,356 | ₩51,859 | ₩50,164 | ₩51,202 | -0.30% | 196.7만 |
|---|
| 2026.09.28 | ₩48,140 | ₩52,395 | ₩47,584 | ₩51,470 | +6.92% | 299.4만 |
|---|
| 2026.09.25 | ₩49,581 | ₩49,581 | ₩48,428 | ₩48,469 | -2.24% | 268.3만 |
|---|
| 2026.09.24 | ₩50,237 | ₩50,385 | ₩48,093 | ₩49,219 | -2.03% | 230.8만 |
|---|
| 2026.09.23 | ₩53,641 | ₩53,654 | ₩49,802 | ₩50,452 | -5.95% | 271.3만 |
|---|
| 2026.09.22 | ₩52,824 | ₩54,123 | ₩51,859 | ₩54,030 | +2.28% | 175.3만 |
|---|
| 2026.09.21 | ₩52,261 | ₩52,984 | ₩50,881 | ₩52,636 | +0.72% | 203.8만 |
|---|
| 2026.09.18 | ₩51,819 | ₩52,314 | ₩51,055 | ₩52,006 | +0.36% | 321.5만 |
|---|
| 2026.09.17 | ₩52,073 | ₩53,306 | ₩50,948 | ₩51,832 | -0.46% | 173만 |
|---|
| 2026.09.16 | ₩49,567 | ₩52,154 | ₩49,179 | ₩50,720 | +2.32% | 206.9만 |
|---|
| 2026.09.15 | ₩54,197 | ₩54,197 | ₩49,279 | ₩49,340 | -8.96% | 452.3만 |
|---|
| 2026.09.14 | ₩58,331 | ₩58,653 | ₩52,931 | ₩53,936 | -7.54% | 728.6만 |
|---|
| 2026.09.11 | ₩50,559 | ₩52,757 | ₩50,559 | ₩52,113 | +3.07% | 175.4만 |
|---|
| 2026.09.10 | ₩50,452 | ₩51,175 | ₩49,809 | ₩50,559 | +0.21% | 140.4만 |
|---|
| 2026.09.09 | ₩50,680 | ₩52,167 | ₩50,492 | ₩50,907 | +0.45% | 128.5만 |
|---|
| 2026.09.08 | ₩50,921 | ₩52,609 | ₩50,512 | ₩51,229 | +0.61% | 149.4만 |
|---|
| 2026.09.04 | ₩50,840 | ₩51,644 | ₩50,090 | ₩51,041 | +0.40% | 112.9만 |
|---|
| 2026.09.03 | ₩52,180 | ₩52,261 | ₩50,010 | ₩50,921 | -2.41% | 153만 |
|---|
| 2026.09.02 | ₩51,591 | ₩53,688 | ₩51,055 | ₩52,127 | +1.04% | 142.9만 |
|---|
| 2026.09.01 | ₩52,770 | ₩53,601 | ₩51,122 | ₩51,591 | -2.23% | 157.1만 |
|---|
| 2026.08.31 | ₩54,418 | ₩55,403 | ₩52,475 | ₩53,226 | -2.19% | 269.2만 |
|---|
| 2026.08.28 | ₩57,862 | ₩58,130 | ₩54,741 | ₩54,914 | -5.09% | 180.3만 |
|---|
| 2026.08.27 | ₩59,202 | ₩60,261 | ₩58,063 | ₩58,720 | -0.81% | 141.7만 |
|---|
| 2026.08.26 | ₩59,939 | ₩60,355 | ₩58,090 | ₩58,653 | -2.15% | 159.9만 |
|---|
| 2026.08.25 | ₩58,921 | ₩60,716 | ₩58,445 | ₩60,046 | +1.91% | 127만 |
|---|
| 2026.08.24 | ₩59,577 | ₩59,577 | ₩55,276 | ₩57,983 | -2.68% | 172.7만 |
|---|
| 2026.08.21 | ₩61,494 | ₩62,405 | ₩60,040 | ₩60,180 | -2.14% | 135.5만 |
|---|
| 2026.08.20 | ₩60,448 | ₩61,092 | ₩59,229 | ₩60,837 | +0.64% | 166.2만 |
|---|
| 2026.08.19 | ₩62,981 | ₩63,370 | ₩59,751 | ₩61,400 | -2.51% | 174.8만 |
|---|
| 2026.08.18 | ₩60,757 | ₩62,137 | ₩59,215 | ₩61,882 | +1.85% | 200.9만 |
|---|
| 2026.08.17 | ₩56,549 | ₩60,730 | ₩56,334 | ₩60,649 | +7.25% | 227.8만 |
|---|
| 2026.08.14 | ₩57,621 | ₩58,612 | ₩56,294 | ₩57,125 | -0.86% | 171만 |
|---|
| 2026.08.13 | ₩58,961 | ₩60,448 | ₩57,500 | ₩58,827 | -0.23% | 266.4만 |
|---|
| 2026.08.12 | ₩63,664 | ₩63,718 | ₩56,850 | ₩57,339 | -9.93% | 763.6만 |
|---|
| 2026.08.11 | ₩60,931 | ₩61,098 | ₩54,432 | ₩54,820 | -10.03% | 336.2만 |
|---|
| 2026.08.10 | ₩61,440 | ₩61,581 | ₩58,304 | ₩60,502 | -1.53% | 231.1만 |
|---|
| 2026.08.07 | ₩62,043 | ₩66,599 | ₩59,282 | ₩61,829 | -0.35% | 254.7만 |
|---|
| 2026.08.06 | ₩59,483 | ₩61,882 | ₩59,363 | ₩61,829 | +3.94% | 178.2만 |
|---|
| 2026.08.05 | ₩56,951 | ₩59,664 | ₩56,361 | ₩59,483 | +4.45% | 156.2만 |
|---|
| 2026.08.04 | ₩57,152 | ₩57,735 | ₩56,093 | ₩56,710 | -0.77% | 186.2만 |
|---|
| 2026.08.03 | ₩57,447 | ₩58,318 | ₩55,624 | ₩55,999 | -2.52% | 190.3만 |
|---|
| 2026.07.31 | ₩60,274 | ₩60,301 | ₩57,406 | ₩58,318 | -3.25% | 196.6만 |
|---|
| 2026.07.30 | ₩56,669 | ₩59,899 | ₩56,643 | ₩59,617 | +5.20% | 180.6만 |
|---|
| 2026.07.29 | ₩56,281 | ₩57,427 | ₩55,048 | ₩56,495 | +0.38% | 176.3만 |
|---|
| 2026.07.28 | ₩56,750 | ₩56,830 | ₩53,989 | ₩56,227 | -0.92% | 194.9만 |
|---|
| 2026.07.27 | ₩58,492 | ₩60,864 | ₩55,919 | ₩57,152 | -2.29% | 155.6만 |
|---|
| 2026.07.24 | ₩58,827 | ₩59,376 | ₩57,205 | ₩57,849 | -1.66% | 111.8만 |
|---|
| 2026.07.23 | ₩57,889 | ₩59,189 | ₩57,179 | ₩57,527 | -0.63% | 77.5만 |
|---|
| 2026.07.22 | ₩58,988 | ₩60,293 | ₩58,331 | ₩58,519 | -0.80% | 124만 |
|---|
| 2026.07.21 | ₩56,937 | ₩60,529 | ₩55,705 | ₩60,408 | +6.10% | 149.9만 |
|---|
| 2026.07.20 | ₩58,746 | ₩60,716 | ₩57,286 | ₩57,353 | -2.37% | 122.2만 |
|---|
| 2026.07.17 | ₩58,746 | ₩60,542 | ₩58,103 | ₩59,349 | +1.03% | 148.7만 |
|---|
| 2026.07.16 | ₩63,812 | ₩64,991 | ₩57,554 | ₩59,095 | -7.39% | 346만 |
|---|
| 2026.07.15 | ₩60,301 | ₩62,512 | ₩59,939 | ₩61,185 | +1.47% | 143.7만 |
|---|
| 2026.07.14 | ₩58,264 | ₩62,244 | ₩57,621 | ₩61,614 | +5.75% | 141.6만 |
|---|
| 2026.07.13 | ₩61,956 | ₩62,190 | ₩58,130 | ₩58,492 | -5.59% | 180.7만 |
|---|
| 2026.07.10 | ₩63,959 | ₩64,844 | ₩59,658 | ₩63,075 | -1.38% | 255.6만 |
|---|
| 2026.07.09 | ₩60,395 | ₩64,951 | ₩59,671 | ₩64,924 | +7.50% | 301.8만 |
|---|
| 2026.07.08 | ₩60,120 | ₩62,726 | ₩60,120 | ₩60,730 | +1.01% | 261.7만 |
|---|
| 2026.07.07 | ₩59,430 | ₩60,810 | ₩56,951 | ₩59,604 | +0.29% | 258.8만 |
|---|
| 2026.07.06 | ₩58,639 | ₩59,966 | ₩57,969 | ₩59,403 | +1.30% | 207.5만 |
|---|
| 2026.07.02 | ₩58,110 | ₩59,631 | ₩56,844 | ₩59,215 | +1.90% | 236.2만 |
|---|
| 2026.07.01 | ₩62,914 | ₩63,249 | ₩58,056 | ₩58,157 | -7.56% | 311.3만 |
|---|
| 2026.06.30 | ₩62,311 | ₩65,929 | ₩61,708 | ₩63,035 | +1.16% | 432.3만 |
|---|
| 2026.06.29 | ₩59,309 | ₩63,249 | ₩59,296 | ₩62,378 | +5.17% | 467.5만 |
|---|
| 2026.06.26 | ₩59,899 | ₩61,306 | ₩57,405 | ₩60,234 | +0.56% | 1221.4만 |
|---|
| 2026.06.25 | ₩56,267 | ₩62,994 | ₩55,437 | ₩60,019 | +6.67% | 827.9만 |
|---|
| 2026.06.24 | ₩52,596 | ₩59,678 | ₩52,596 | ₩56,455 | +7.34% | 1246.6만 |
|---|
| 2026.06.23 | ₩48,804 | ₩52,435 | ₩47,236 | ₩48,482 | -0.66% | 564.1만 |
|---|
| 2026.06.22 | ₩51,698 | ₩52,475 | ₩47,075 | ₩49,139 | -4.95% | 2014.3만 |
|---|
| 2026.06.18 | ₩33,232 | ₩33,836 | ₩31,892 | ₩32,804 | -1.29% | 263만 |
|---|
| 2026.06.17 | ₩32,348 | ₩33,527 | ₩32,294 | ₩32,737 | +1.20% | 158.3만 |
|---|
| 2026.06.16 | ₩31,691 | ₩32,536 | ₩31,450 | ₩32,375 | +2.16% | 120.1만 |
|---|
| 2026.06.15 | ₩33,192 | ₩33,809 | ₩31,665 | ₩31,852 | -4.04% | 138.7만 |
|---|
| 2026.06.12 | ₩32,589 | ₩33,621 | ₩32,026 | ₩33,165 | +1.77% | 172.7만 |
|---|
| 2026.06.11 | ₩31,142 | ₩33,011 | ₩30,633 | ₩32,308 | +3.74% | 237만 |
|---|
| 2026.06.10 | ₩30,646 | ₩33,085 | ₩30,459 | ₩31,142 | +1.62% | 253.9만 |
|---|
| 2026.06.09 | ₩31,088 | ₩31,879 | ₩29,065 | ₩30,753 | -1.08% | 197만 |
|---|
| 2026.06.08 | ₩32,348 | ₩32,428 | ₩29,561 | ₩30,847 | -4.64% | 364.5만 |
|---|
| 2026.06.05 | ₩32,790 | ₩33,581 | ₩30,753 | ₩31,557 | -3.76% | 418.2만 |
|---|
| 2026.06.04 | ₩31,611 | ₩33,715 | ₩31,531 | ₩32,951 | +4.24% | 256.4만 |
|---|
| 2026.06.03 | ₩30,485 | ₩31,772 | ₩29,869 | ₩31,611 | +3.69% | 229.4만 |
|---|
| 2026.06.02 | ₩31,557 | ₩31,765 | ₩29,681 | ₩30,633 | -2.93% | 228.6만 |
|---|
| 2026.06.01 | ₩32,241 | ₩33,132 | ₩31,745 | ₩32,241 | 0.00% | 173.6만 |
|---|
| 2026.05.29 | ₩31,263 | ₩32,549 | ₩31,222 | ₩32,415 | +3.69% | 230.8만 |
|---|
| 2026.05.28 | ₩31,155 | ₩31,517 | ₩30,070 | ₩31,464 | +0.99% | 315.8만 |
|---|
| 2026.05.27 | ₩30,686 | ₩31,879 | ₩30,485 | ₩31,517 | +2.71% | 178.1만 |
|---|
| 2026.05.26 | ₩30,526 | ₩31,196 | ₩30,124 | ₩30,660 | +0.44% | 135만 |
|---|
| 2026.05.22 | ₩30,619 | ₩30,954 | ₩29,936 | ₩30,150 | -1.53% | 127.8만 |
|---|
| 2026.05.21 | ₩27,872 | ₩30,392 | ₩27,738 | ₩30,351 | +8.89% | 211.8만 |
|---|
| 2026.05.20 | ₩27,001 | ₩28,315 | ₩26,975 | ₩27,966 | +3.57% | 149.3만 |
|---|
| 2026.05.19 | ₩27,296 | ₩27,430 | ₩25,903 | ₩26,827 | -1.72% | 168.1만 |
|---|
| 2026.05.18 | ₩28,167 | ₩29,192 | ₩27,149 | ₩27,444 | -2.57% | 134.3만 |
|---|
| 2026.05.15 | ₩28,207 | ₩28,697 | ₩27,872 | ₩28,127 | -0.29% | 143.5만 |
|---|
| 2026.05.14 | ₩29,614 | ₩29,785 | ₩28,516 | ₩28,609 | -3.39% | 108.7만 |
|---|
| 2026.05.13 | ₩28,395 | ₩30,097 | ₩27,913 | ₩29,494 | +3.87% | 148.4만 |
|---|
| 2026.05.12 | ₩28,690 | ₩28,743 | ₩28,047 | ₩28,355 | -1.17% | 101.4만 |
|---|
| 2026.05.11 | ₩29,119 | ₩29,802 | ₩28,544 | ₩28,676 | -1.52% | 148.3만 |
|---|
| 2026.05.08 | ₩30,633 | ₩30,633 | ₩28,559 | ₩29,547 | -3.54% | 220.9만 |
|---|
| 2026.05.07 | ₩31,524 | ₩31,524 | ₩30,392 | ₩31,088 | -1.38% | 180.9만 |
|---|
| 2026.05.06 | ₩30,097 | ₩31,524 | ₩30,097 | ₩31,383 | +4.27% | 151.3만 |
|---|
| 2026.05.05 | ₩29,145 | ₩30,271 | ₩29,077 | ₩30,016 | +2.99% | 104.3만 |
|---|
| 2026.05.04 | ₩28,944 | ₩29,534 | ₩28,529 | ₩29,145 | +0.69% | 106.4만 |
|---|
| 2026.05.01 | ₩29,561 | ₩29,869 | ₩28,978 | ₩29,078 | -1.63% | 140.8만 |
|---|
| 2026.04.30 | ₩27,846 | ₩29,614 | ₩27,363 | ₩29,320 | +5.29% | 158만 |
|---|
| 2026.04.29 | ₩28,234 | ₩28,328 | ₩27,162 | ₩27,457 | -2.75% | 134.2만 |
|---|
| 2026.04.28 | ₩27,913 | ₩28,998 | ₩27,604 | ₩28,502 | +2.11% | 132만 |
|---|
| 2026.04.27 | ₩30,150 | ₩30,660 | ₩27,832 | ₩28,114 | -6.76% | 200.7만 |
|---|
| 2026.04.24 | ₩31,169 | ₩31,410 | ₩29,086 | ₩30,124 | -3.35% | 262.2만 |
|---|
| 2026.04.23 | ₩30,626 | ₩31,892 | ₩30,217 | ₩31,169 | +1.77% | 196.5만 |
|---|
| 2026.04.22 | ₩32,268 | ₩32,361 | ₩30,311 | ₩30,928 | -4.15% | 181.3만 |
|---|
| 2026.04.21 | ₩31,825 | ₩32,388 | ₩30,593 | ₩31,946 | +0.38% | 263.5만 |
|---|
| 2026.04.20 | ₩34,345 | ₩35,176 | ₩30,150 | ₩31,062 | -9.56% | 598.8만 |
|---|
| 2026.04.17 | ₩30,633 | ₩30,820 | ₩29,494 | ₩30,392 | -0.79% | 212.2만 |
|---|
| 2026.04.16 | ₩29,896 | ₩31,370 | ₩28,877 | ₩30,097 | +0.67% | 246.5만 |
|---|
| 2026.04.15 | ₩29,480 | ₩29,743 | ₩28,760 | ₩29,681 | +0.68% | 150.1만 |
|---|
| 2026.04.14 | ₩30,150 | ₩30,874 | ₩29,144 | ₩29,387 | -2.53% | 161.9만 |
|---|
| 2026.04.13 | ₩28,851 | ₩30,445 | ₩28,824 | ₩29,815 | +3.34% | 202.3만 |
|---|
| 2026.04.10 | ₩29,487 | ₩29,641 | ₩28,643 | ₩28,851 | -2.16% | 143.7만 |
|---|
| 2026.04.09 | ₩28,167 | ₩28,918 | ₩27,350 | ₩28,703 | +1.90% | 156.2만 |
|---|
| 2026.04.08 | ₩28,643 | ₩29,131 | ₩27,705 | ₩28,167 | -1.66% | 127.7만 |
|---|
| 2026.04.07 | ₩27,216 | ₩27,578 | ₩26,465 | ₩27,578 | +1.33% | 135.4만 |
|---|
| 2026.04.06 | ₩27,497 | ₩27,738 | ₩26,839 | ₩27,377 | -0.44% | 116.8만 |
|---|
| 2026.04.02 | ₩27,001 | ₩28,268 | ₩26,733 | ₩27,712 | +2.63% | 195.8만 |
|---|
| 2026.04.01 | ₩25,782 | ₩27,725 | ₩25,728 | ₩27,604 | +7.07% | 321.9만 |
|---|
| 2026.03.31 | ₩23,759 | ₩25,434 | ₩23,692 | ₩25,326 | +6.60% | 231.6만 |
|---|
| 2026.03.30 | ₩23,625 | ₩23,718 | ₩22,955 | ₩23,450 | -0.74% | 161.5만 |
|---|
| 2026.03.27 | ₩25,233 | ₩25,246 | ₩23,665 | ₩23,960 | -5.05% | 174.3만 |
|---|
| 2026.03.26 | ₩24,663 | ₩25,956 | ₩24,443 | ₩25,380 | +2.91% | 152만 |
|---|
| 2026.03.25 | ₩23,946 | ₩25,541 | ₩23,879 | ₩24,750 | +3.36% | 250.8만 |
|---|
| 2026.03.24 | ₩24,107 | ₩24,254 | ₩23,115 | ₩23,839 | -1.11% | 133만 |
|---|
| 2026.03.23 | ₩24,683 | ₩25,434 | ₩24,033 | ₩24,254 | -1.74% | 102.7만 |
|---|
| 2026.03.20 | ₩25,005 | ₩26,358 | ₩24,415 | ₩24,656 | -1.39% | 258.1만 |
|---|
| 2026.03.19 | ₩23,263 | ₩25,219 | ₩23,115 | ₩25,005 | +7.49% | 144.5만 |
|---|
| 2026.03.18 | ₩24,174 | ₩24,268 | ₩23,115 | ₩23,638 | -2.22% | 190.8만 |
|---|
| 2026.03.17 | ₩24,509 | ₩25,112 | ₩24,187 | ₩24,241 | -1.09% | 147.3만 |
|---|
| 2026.03.16 | ₩24,522 | ₩24,977 | ₩24,281 | ₩24,549 | +0.11% | 135.1만 |
|---|
| 2026.03.13 | ₩24,040 | ₩24,388 | ₩23,115 | ₩24,201 | +0.67% | 162.9만 |
|---|
| 2026.03.12 | ₩24,254 | ₩24,616 | ₩23,651 | ₩24,094 | -0.66% | 127.9만 |
|---|
| 2026.03.11 | ₩25,393 | ₩25,487 | ₩24,603 | ₩24,965 | -1.69% | 127.1만 |
|---|
| 2026.03.10 | ₩24,737 | ₩26,291 | ₩24,134 | ₩25,527 | +3.20% | 214.1만 |
|---|
| 2026.03.09 | ₩23,504 | ₩24,777 | ₩23,303 | ₩24,589 | +4.62% | 162.7만 |
|---|
| 2026.03.06 | ₩23,035 | ₩23,986 | ₩22,607 | ₩23,665 | +2.73% | 95.7만 |
|---|
| 2026.03.05 | ₩23,611 | ₩24,214 | ₩22,834 | ₩23,517 | -0.40% | 198.5만 |
|---|
| 2026.03.04 | ₩24,522 | ₩24,871 | ₩23,450 | ₩23,799 | -2.95% | 243.3만 |
|---|
| 2026.03.03 | ₩22,445 | ₩24,254 | ₩22,177 | ₩23,705 | +5.61% | 265.5만 |
|---|
| 2026.03.02 | ₩22,459 | ₩23,665 | ₩22,416 | ₩23,022 | +2.51% | 261.8만 |
|---|
| 2026.02.27 | ₩22,794 | ₩24,067 | ₩22,526 | ₩23,383 | +2.59% | 206.5만 |
|---|
| 2026.02.26 | ₩23,504 | ₩23,584 | ₩22,218 | ₩23,169 | -1.43% | 112.4만 |
|---|
| 2026.02.25 | ₩23,611 | ₩23,919 | ₩23,251 | ₩23,611 | 0.00% | 116.3만 |
|---|
| 2026.02.24 | ₩22,847 | ₩23,437 | ₩22,526 | ₩23,383 | +2.35% | 70.6만 |
|---|
| 2026.02.23 | ₩22,834 | ₩23,316 | ₩22,151 | ₩22,713 | -0.53% | 85.4만 |
|---|
| 2026.02.20 | ₩23,142 | ₩23,745 | ₩22,553 | ₩22,955 | -0.81% | 101.1만 |
|---|
| 2026.02.19 | ₩23,008 | ₩23,450 | ₩22,231 | ₩23,142 | +0.58% | 125.5만 |
|---|
| 2026.02.18 | ₩22,459 | ₩23,826 | ₩22,231 | ₩23,290 | +3.70% | 108.2만 |
|---|
| 2026.02.17 | ₩21,280 | ₩23,075 | ₩21,280 | ₩22,646 | +6.42% | 245.7만 |
|---|
| 2026.02.13 | ₩21,869 | ₩22,311 | ₩20,924 | ₩21,105 | -3.49% | 159.6만 |
|---|
| 2026.02.12 | ₩23,249 | ₩23,504 | ₩21,682 | ₩21,749 | -6.46% | 128.4만 |
|---|
| 2026.02.11 | ₩23,718 | ₩23,732 | ₩22,258 | ₩23,249 | -1.98% | 118.1만 |
|---|
| 2026.02.10 | ₩22,821 | ₩23,852 | ₩22,740 | ₩23,276 | +2.00% | 73.7만 |
|---|
| 2026.02.09 | ₩22,780 | ₩23,316 | ₩22,177 | ₩23,249 | +2.06% | 83만 |
|---|
| 2026.02.06 | ₩22,097 | ₩22,800 | ₩22,057 | ₩22,646 | +2.49% | 117.3만 |
|---|
| 2026.02.05 | ₩22,365 | ₩23,182 | ₩21,668 | ₩21,775 | -2.64% | 171.5만 |
|---|
| 2026.02.04 | ₩23,584 | ₩23,919 | ₩21,856 | ₩22,821 | -3.24% | 201만 |
|---|
| 2026.02.03 | ₩24,328 | ₩24,743 | ₩22,794 | ₩23,986 | -1.40% | 198.1만 |
|---|
| 2026.02.02 | ₩22,499 | ₩25,058 | ₩22,499 | ₩24,429 | +8.58% | 205.7만 |
|---|
| 2026.01.30 | ₩23,343 | ₩23,799 | ₩22,177 | ₩22,620 | -3.10% | 165.7만 |
|---|
| 2026.01.29 | ₩22,975 | ₩23,316 | ₩22,110 | ₩23,102 | +0.55% | 107.6만 |
|---|
| 2026.01.28 | ₩23,625 | ₩23,785 | ₩22,311 | ₩22,566 | -4.48% | 192만 |
|---|
| 2026.01.27 | ₩22,164 | ₩23,665 | ₩22,164 | ₩23,424 | +5.68% | 183.5만 |
|---|
| 2026.01.26 | ₩23,296 | ₩23,296 | ₩22,030 | ₩22,124 | -5.03% | 199.2만 |
|---|
| 2026.01.23 | ₩23,196 | ₩23,598 | ₩22,365 | ₩23,316 | +0.52% | 276.5만 |
|---|
| 2026.01.22 | ₩23,236 | ₩24,281 | ₩22,519 | ₩22,740 | -2.13% | 315.1만 |
|---|
| 2026.01.21 | ₩22,486 | ₩23,598 | ₩22,435 | ₩22,981 | +2.20% | 277.5만 |
|---|
| 2026.01.20 | ₩19,618 | ₩22,968 | ₩19,591 | ₩22,486 | +14.62% | 368.1만 |
|---|
| 2026.01.16 | ₩20,757 | ₩21,280 | ₩19,926 | ₩20,167 | -2.84% | 166만 |
|---|
| 2026.01.15 | ₩20,248 | ₩20,757 | ₩19,765 | ₩20,610 | +1.79% | 101.9만 |
|---|
| 2026.01.14 | ₩19,913 | ₩20,315 | ₩19,176 | ₩20,127 | +1.08% | 206.2만 |
|---|
| 2026.01.13 | ₩18,653 | ₩20,368 | ₩18,534 | ₩19,926 | +6.82% | 322.3만 |
|---|
| 2026.01.12 | ₩18,492 | ₩18,640 | ₩17,262 | ₩18,599 | +0.58% | 210.4만 |
|---|
| 2026.01.09 | ₩19,698 | ₩19,823 | ₩18,506 | ₩18,546 | -5.85% | 205.8만 |
|---|
| 2026.01.08 | ₩18,733 | ₩20,489 | ₩18,264 | ₩19,698 | +5.15% | 352.2만 |
|---|
| 2026.01.07 | ₩18,318 | ₩18,975 | ₩18,117 | ₩18,800 | +2.63% | 191.6만 |
|---|
| 2026.01.06 | ₩18,358 | ₩19,015 | ₩17,501 | ₩18,104 | -1.39% | 240.9만 |
|---|
| 2026.01.05 | ₩19,109 | ₩19,846 | ₩17,846 | ₩18,197 | -4.77% | 307.8만 |
|---|
| 2026.01.02 | ₩18,090 | ₩18,318 | ₩17,742 | ₩18,278 | +1.04% | 166.4만 |
|---|
| 2025.12.31 | ₩17,313 | ₩18,104 | ₩17,313 | ₩17,943 | +3.64% | 111만 |
|---|
| 2025.12.30 | ₩18,037 | ₩18,050 | ₩17,219 | ₩17,353 | -3.79% | 126.6만 |
|---|
| 2025.12.29 | ₩17,548 | ₩18,139 | ₩17,434 | ₩18,037 | +2.79% | 113.9만 |
|---|
| 2025.12.26 | ₩17,903 | ₩17,909 | ₩17,018 | ₩17,501 | -2.25% | 148.8만 |
|---|
| 2025.12.24 | ₩19,068 | ₩19,068 | ₩17,758 | ₩17,996 | -5.62% | 142.7만 |
|---|
| 2025.12.23 | ₩18,291 | ₩19,135 | ₩18,063 | ₩18,787 | +2.71% | 317.6만 |
|---|
| 2025.12.22 | ₩17,085 | ₩18,238 | ₩16,938 | ₩17,822 | +4.31% | 217.7만 |
|---|
| 2025.12.19 | ₩16,844 | ₩17,259 | ₩16,656 | ₩17,018 | +1.03% | 712.9만 |
|---|
| 2025.12.18 | ₩16,549 | ₩17,621 | ₩16,536 | ₩16,804 | +1.54% | 287.5만 |
|---|
| 2025.12.17 | ₩16,429 | ₩17,045 | ₩16,187 | ₩16,254 | -1.06% | 151.4만 |
|---|
| 2025.12.16 | ₩16,080 | ₩16,790 | ₩16,080 | ₩16,429 | +2.17% | 190.9만 |
|---|
| 2025.12.15 | ₩16,871 | ₩17,112 | ₩16,107 | ₩16,187 | -4.05% | 105.7만 |
|---|
| 2025.12.12 | ₩17,340 | ₩17,447 | ₩16,469 | ₩16,817 | -3.01% | 117.7만 |
|---|
| 2025.12.11 | ₩16,670 | ₩17,407 | ₩16,616 | ₩16,871 | +1.21% | 139.2만 |
|---|
| 2025.12.10 | ₩16,723 | ₩16,950 | ₩16,335 | ₩16,589 | -0.80% | 180.6만 |
|---|
| 2025.12.09 | ₩17,380 | ₩17,755 | ₩16,556 | ₩16,750 | -3.62% | 141.9만 |
|---|
| 2025.12.08 | ₩16,683 | ₩18,023 | ₩16,643 | ₩17,420 | +4.42% | 394.7만 |
|---|
| 2025.12.05 | ₩16,697 | ₩16,991 | ₩16,094 | ₩16,549 | -0.88% | 140.5만 |
|---|
| 2025.12.04 | ₩15,960 | ₩16,811 | ₩15,812 | ₩16,656 | +4.37% | 120만 |
|---|
| 2025.12.03 | ₩16,335 | ₩16,723 | ₩15,973 | ₩16,000 | -2.05% | 131.9만 |
|---|
| 2025.12.02 | ₩16,482 | ₩17,099 | ₩16,134 | ₩16,161 | -1.95% | 135.4만 |
|---|
| 2025.12.01 | ₩16,643 | ₩16,868 | ₩16,335 | ₩16,429 | -1.29% | 104.6만 |
|---|
| 2025.11.28 | ₩16,348 | ₩17,152 | ₩16,335 | ₩16,951 | +3.69% | 92.8만 |
|---|
| 2025.11.26 | ₩15,973 | ₩16,549 | ₩15,665 | ₩16,214 | +1.51% | 114.7만 |
|---|
| 2025.11.25 | ₩15,812 | ₩16,187 | ₩15,598 | ₩15,919 | +0.68% | 139.7만 |
|---|
| 2025.11.24 | ₩14,325 | ₩15,906 | ₩14,113 | ₩15,745 | +9.92% | 213.4만 |
|---|
| 2025.11.21 | ₩14,566 | ₩14,888 | ₩14,023 | ₩14,311 | -1.75% | 172.9만 |
|---|
| 2025.11.20 | ₩15,008 | ₩15,839 | ₩14,550 | ₩14,579 | -2.86% | 142.5만 |
|---|
| 2025.11.19 | ₩15,223 | ₩15,357 | ₩14,633 | ₩14,646 | -3.79% | 124.5만 |
|---|
| 2025.11.18 | ₩14,941 | ₩15,544 | ₩14,499 | ₩15,290 | +2.33% | 113.1만 |
|---|
| 2025.11.17 | ₩15,035 | ₩15,505 | ₩14,941 | ₩15,196 | +1.07% | 87.1만 |
|---|
| 2025.11.14 | ₩15,048 | ₩15,906 | ₩14,847 | ₩15,209 | +1.07% | 205.1만 |
|---|
| 2025.11.13 | ₩16,040 | ₩16,643 | ₩15,558 | ₩15,584 | -2.84% | 178.6만 |
|---|
| 2025.11.12 | ₩16,831 | ₩17,621 | ₩16,221 | ₩16,268 | -3.34% | 147만 |
|---|
| 2025.11.11 | ₩15,806 | ₩17,219 | ₩15,410 | ₩16,723 | +5.81% | 200.4만 |
|---|
| 2025.11.10 | ₩15,852 | ₩17,273 | ₩15,631 | ₩15,745 | -0.68% | 182만 |
|---|
| 2025.11.07 | ₩14,687 | ₩15,718 | ₩14,218 | ₩15,678 | +6.75% | 220.8만 |
|---|
| 2025.11.06 | ₩15,343 | ₩15,678 | ₩14,914 | ₩15,196 | -0.96% | 148만 |
|---|
| 2025.11.05 | ₩16,000 | ₩16,141 | ₩15,276 | ₩15,450 | -3.43% | 212.4만 |
|---|
| 2025.11.04 | ₩16,080 | ₩16,790 | ₩15,919 | ₩16,080 | 0.00% | 220.6만 |
|---|
| 2025.11.03 | ₩18,995 | ₩19,028 | ₩16,221 | ₩16,469 | -13.30% | 395.5만 |
|---|
| 2025.10.31 | ₩18,030 | ₩19,336 | ₩17,728 | ₩19,028 | +5.54% | 532.6만 |
|---|
| 2025.10.30 | ₩17,420 | ₩18,090 | ₩16,884 | ₩17,943 | +3.00% | 585만 |
|---|
| 2025.10.29 | ₩17,447 | ₩18,412 | ₩17,018 | ₩17,300 | -0.84% | 169.5만 |
|---|
| 2025.10.28 | ₩17,018 | ₩17,527 | ₩16,630 | ₩17,246 | +1.34% | 86.3만 |
|---|
| 2025.10.27 | ₩16,884 | ₩17,501 | ₩16,670 | ₩17,192 | +1.83% | 131.2만 |
|---|
| 2025.10.24 | ₩17,008 | ₩17,072 | ₩16,469 | ₩16,589 | -2.46% | 82.7만 |
|---|
| 2025.10.23 | ₩16,737 | ₩17,099 | ₩16,536 | ₩16,710 | -0.16% | 86.6만 |
|---|
| 2025.10.22 | ₩16,777 | ₩16,924 | ₩15,919 | ₩16,656 | -0.72% | 124.1만 |
|---|
| 2025.10.21 | ₩17,447 | ₩17,554 | ₩16,549 | ₩16,938 | -2.92% | 161.8만 |
|---|
| 2025.10.20 | ₩19,035 | ₩19,162 | ₩17,313 | ₩17,635 | -7.36% | 304.5만 |
|---|
| 2025.10.17 | ₩15,638 | ₩18,573 | ₩15,491 | ₩18,291 | +16.97% | 379.5만 |
|---|
| 2025.10.16 | ₩17,099 | ₩17,206 | ₩15,946 | ₩15,960 | -6.66% | 172.5만 |
|---|
| 2025.10.15 | ₩17,192 | ₩17,494 | ₩16,710 | ₩16,965 | -1.33% | 170.2만 |
|---|
| 2025.10.14 | ₩16,362 | ₩17,541 | ₩16,228 | ₩16,911 | +3.36% | 302.2만 |
|---|
| 2025.10.13 | ₩16,415 | ₩17,085 | ₩16,295 | ₩16,415 | 0.00% | 159만 |
|---|
| 2025.10.10 | ₩16,790 | ₩16,951 | ₩15,651 | ₩15,826 | -5.75% | 216.8만 |
|---|