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 | ₩46,745 | ₩51,024 | ₩46,369 | ₩49,495 | +5.88% | 277만 |
| 2026.10.08 | ₩46,430 | ₩46,785 | ₩44,050 | ₩45,846 | -1.26% | 210.4만 |
| 2026.10.07 | ₩47,402 | ₩48,804 | ₩46,839 | ₩47,067 | -0.71% | 196.7만 |
| 2026.10.06 | ₩49,025 | ₩49,025 | ₩46,115 | ₩47,778 | -2.54% | 248만 |
| 2026.10.05 | ₩50,300 | ₩50,628 | ₩48,153 | ₩48,596 | -3.39% | 260.2만 |
| 2026.10.02 | ₩50,568 | ₩51,158 | ₩49,441 | ₩50,165 | -0.80% | 159.9만 |
| 2026.10.01 | ₩50,890 | ₩52,244 | ₩50,018 | ₩50,434 | -0.90% | 212.1만 |
| 2026.09.30 | ₩51,534 | ₩52,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,051 |
| -0.94% |
| 238.1만 |
| 2026.09.29 | ₩51,406 | ₩51,909 | ₩50,212 | ₩51,252 | -0.30% | 196.7만 |
|---|
| 2026.09.28 | ₩48,187 | ₩52,446 | ₩47,630 | ₩51,520 | +6.92% | 299.4만 |
|---|
| 2026.09.25 | ₩49,629 | ₩49,629 | ₩48,475 | ₩48,516 | -2.24% | 268.3만 |
|---|
| 2026.09.24 | ₩50,286 | ₩50,434 | ₩48,140 | ₩49,267 | -2.03% | 230.8만 |
|---|
| 2026.09.23 | ₩53,693 | ₩53,706 | ₩49,850 | ₩50,501 | -5.95% | 271.3만 |
|---|
| 2026.09.22 | ₩52,875 | ₩54,176 | ₩51,909 | ₩54,082 | +2.28% | 175.3만 |
|---|
| 2026.09.21 | ₩52,311 | ₩53,036 | ₩50,930 | ₩52,687 | +0.72% | 203.8만 |
|---|
| 2026.09.18 | ₩51,869 | ₩52,365 | ₩51,104 | ₩52,057 | +0.36% | 321.5만 |
|---|
| 2026.09.17 | ₩52,124 | ₩53,358 | ₩50,997 | ₩51,882 | -0.46% | 173만 |
|---|
| 2026.09.16 | ₩49,615 | ₩52,204 | ₩49,226 | ₩50,769 | +2.32% | 206.9만 |
|---|
| 2026.09.15 | ₩54,250 | ₩54,250 | ₩49,327 | ₩49,387 | -8.96% | 452.3만 |
|---|
| 2026.09.14 | ₩58,388 | ₩58,710 | ₩52,982 | ₩53,988 | -7.54% | 728.6만 |
|---|
| 2026.09.11 | ₩50,608 | ₩52,808 | ₩50,608 | ₩52,164 | +3.07% | 175.4만 |
|---|
| 2026.09.10 | ₩50,501 | ₩51,225 | ₩49,857 | ₩50,608 | +0.21% | 140.4만 |
|---|
| 2026.09.09 | ₩50,729 | ₩52,218 | ₩50,541 | ₩50,957 | +0.45% | 128.5만 |
|---|
| 2026.09.08 | ₩50,970 | ₩52,660 | ₩50,561 | ₩51,279 | +0.61% | 149.4만 |
|---|
| 2026.09.04 | ₩50,890 | ₩51,694 | ₩50,139 | ₩51,091 | +0.40% | 112.9만 |
|---|
| 2026.09.03 | ₩52,231 | ₩52,311 | ₩50,058 | ₩50,970 | -2.41% | 153만 |
|---|
| 2026.09.02 | ₩51,641 | ₩53,740 | ₩51,104 | ₩52,177 | +1.04% | 142.9만 |
|---|
| 2026.09.01 | ₩52,821 | ₩53,653 | ₩51,171 | ₩51,641 | -2.23% | 157.1만 |
|---|
| 2026.08.31 | ₩54,471 | ₩55,457 | ₩52,526 | ₩53,277 | -2.19% | 269.2만 |
|---|
| 2026.08.28 | ₩57,918 | ₩58,186 | ₩54,794 | ₩54,967 | -5.09% | 180.3만 |
|---|
| 2026.08.27 | ₩59,260 | ₩60,319 | ₩58,119 | ₩58,777 | -0.81% | 141.7만 |
|---|
| 2026.08.26 | ₩59,997 | ₩60,413 | ₩58,146 | ₩58,710 | -2.15% | 159.9만 |
|---|
| 2026.08.25 | ₩58,978 | ₩60,775 | ₩58,502 | ₩60,105 | +1.91% | 127만 |
|---|
| 2026.08.24 | ₩59,635 | ₩59,635 | ₩55,329 | ₩58,039 | -2.68% | 172.7만 |
|---|
| 2026.08.21 | ₩61,553 | ₩62,465 | ₩60,098 | ₩60,239 | -2.14% | 135.5만 |
|---|
| 2026.08.20 | ₩60,507 | ₩61,151 | ₩59,286 | ₩60,896 | +0.64% | 166.2만 |
|---|
| 2026.08.19 | ₩63,042 | ₩63,431 | ₩59,809 | ₩61,459 | -2.51% | 174.8만 |
|---|
| 2026.08.18 | ₩60,815 | ₩62,197 | ₩59,273 | ₩61,942 | +1.85% | 200.9만 |
|---|
| 2026.08.17 | ₩56,604 | ₩60,789 | ₩56,389 | ₩60,708 | +7.25% | 227.8만 |
|---|
| 2026.08.14 | ₩57,677 | ₩58,669 | ₩56,349 | ₩57,180 | -0.86% | 171만 |
|---|
| 2026.08.13 | ₩59,018 | ₩60,507 | ₩57,556 | ₩58,884 | -0.23% | 266.4만 |
|---|
| 2026.08.12 | ₩63,726 | ₩63,780 | ₩56,905 | ₩57,395 | -9.93% | 763.6만 |
|---|
| 2026.08.11 | ₩60,990 | ₩61,157 | ₩54,484 | ₩54,873 | -10.03% | 336.2만 |
|---|
| 2026.08.10 | ₩61,500 | ₩61,640 | ₩58,361 | ₩60,561 | -1.53% | 231.1만 |
|---|
| 2026.08.07 | ₩62,103 | ₩66,664 | ₩59,340 | ₩61,889 | -0.35% | 254.7만 |
|---|
| 2026.08.06 | ₩59,541 | ₩61,942 | ₩59,420 | ₩61,889 | +3.94% | 178.2만 |
|---|
| 2026.08.05 | ₩57,006 | ₩59,722 | ₩56,416 | ₩59,541 | +4.45% | 156.2만 |
|---|
| 2026.08.04 | ₩57,207 | ₩57,791 | ₩56,148 | ₩56,765 | -0.77% | 186.2만 |
|---|
| 2026.08.03 | ₩57,502 | ₩58,374 | ₩55,678 | ₩56,054 | -2.52% | 190.3만 |
|---|
| 2026.07.31 | ₩60,333 | ₩60,359 | ₩57,462 | ₩58,374 | -3.25% | 196.6만 |
|---|
| 2026.07.30 | ₩56,724 | ₩59,957 | ₩56,698 | ₩59,675 | +5.20% | 180.6만 |
|---|
| 2026.07.29 | ₩56,335 | ₩57,482 | ₩55,101 | ₩56,550 | +0.38% | 176.3만 |
|---|
| 2026.07.28 | ₩56,805 | ₩56,885 | ₩54,042 | ₩56,282 | -0.92% | 194.9만 |
|---|
| 2026.07.27 | ₩58,549 | ₩60,923 | ₩55,973 | ₩57,207 | -2.29% | 155.6만 |
|---|
| 2026.07.24 | ₩58,884 | ₩59,434 | ₩57,261 | ₩57,905 | -1.66% | 111.8만 |
|---|
| 2026.07.23 | ₩57,945 | ₩59,246 | ₩57,234 | ₩57,583 | -0.63% | 77.5만 |
|---|
| 2026.07.22 | ₩59,045 | ₩60,351 | ₩58,388 | ₩58,575 | -0.80% | 124만 |
|---|
| 2026.07.21 | ₩56,993 | ₩60,587 | ₩55,759 | ₩60,467 | +6.10% | 149.9만 |
|---|
| 2026.07.20 | ₩58,803 | ₩60,775 | ₩57,341 | ₩57,408 | -2.37% | 122.2만 |
|---|
| 2026.07.17 | ₩58,803 | ₩60,601 | ₩58,160 | ₩59,407 | +1.03% | 148.7만 |
|---|
| 2026.07.16 | ₩63,874 | ₩65,054 | ₩57,610 | ₩59,152 | -7.39% | 346만 |
|---|
| 2026.07.15 | ₩60,359 | ₩62,573 | ₩59,997 | ₩61,245 | +1.47% | 143.7만 |
|---|
| 2026.07.14 | ₩58,321 | ₩62,304 | ₩57,677 | ₩61,674 | +5.75% | 141.6만 |
|---|
| 2026.07.13 | ₩62,016 | ₩62,251 | ₩58,186 | ₩58,549 | -5.59% | 180.7만 |
|---|
| 2026.07.10 | ₩64,021 | ₩64,906 | ₩59,716 | ₩63,136 | -1.38% | 255.6만 |
|---|
| 2026.07.09 | ₩60,453 | ₩65,014 | ₩59,729 | ₩64,987 | +7.50% | 301.8만 |
|---|
| 2026.07.08 | ₩60,178 | ₩62,787 | ₩60,178 | ₩60,789 | +1.01% | 261.7만 |
|---|
| 2026.07.07 | ₩59,488 | ₩60,869 | ₩57,006 | ₩59,662 | +0.29% | 258.8만 |
|---|
| 2026.07.06 | ₩58,696 | ₩60,024 | ₩58,026 | ₩59,461 | +1.30% | 207.5만 |
|---|
| 2026.07.02 | ₩58,166 | ₩59,689 | ₩56,899 | ₩59,273 | +1.90% | 236.2만 |
|---|
| 2026.07.01 | ₩62,975 | ₩63,310 | ₩58,113 | ₩58,213 | -7.56% | 311.3만 |
|---|
| 2026.06.30 | ₩62,371 | ₩65,993 | ₩61,768 | ₩63,096 | +1.16% | 432.3만 |
|---|
| 2026.06.29 | ₩59,367 | ₩63,310 | ₩59,353 | ₩62,438 | +5.17% | 467.5만 |
|---|
| 2026.06.26 | ₩59,957 | ₩61,365 | ₩57,461 | ₩60,292 | +0.56% | 1221.4만 |
|---|
| 2026.06.25 | ₩56,322 | ₩63,055 | ₩55,490 | ₩60,078 | +6.67% | 827.9만 |
|---|
| 2026.06.24 | ₩52,647 | ₩59,736 | ₩52,647 | ₩56,510 | +7.34% | 1246.6만 |
|---|
| 2026.06.23 | ₩48,851 | ₩52,486 | ₩47,282 | ₩48,529 | -0.66% | 564.1만 |
|---|
| 2026.06.22 | ₩51,748 | ₩52,526 | ₩47,121 | ₩49,186 | -4.95% | 2014.3만 |
|---|
| 2026.06.18 | ₩33,265 | ₩33,868 | ₩31,923 | ₩32,836 | -1.29% | 263만 |
|---|
| 2026.06.17 | ₩32,379 | ₩33,560 | ₩32,326 | ₩32,768 | +1.20% | 158.3만 |
|---|
| 2026.06.16 | ₩31,722 | ₩32,567 | ₩31,481 | ₩32,406 | +2.16% | 120.1만 |
|---|
| 2026.06.15 | ₩33,224 | ₩33,842 | ₩31,695 | ₩31,883 | -4.04% | 138.7만 |
|---|
| 2026.06.12 | ₩32,621 | ₩33,654 | ₩32,058 | ₩33,198 | +1.77% | 172.7만 |
|---|
| 2026.06.11 | ₩31,172 | ₩33,043 | ₩30,663 | ₩32,339 | +3.74% | 237만 |
|---|
| 2026.06.10 | ₩30,676 | ₩33,117 | ₩30,488 | ₩31,172 | +1.62% | 253.9만 |
|---|
| 2026.06.09 | ₩31,119 | ₩31,910 | ₩29,093 | ₩30,783 | -1.08% | 197만 |
|---|
| 2026.06.08 | ₩32,379 | ₩32,460 | ₩29,590 | ₩30,877 | -4.64% | 364.5만 |
|---|
| 2026.06.05 | ₩32,822 | ₩33,613 | ₩30,783 | ₩31,588 | -3.76% | 418.2만 |
|---|
| 2026.06.04 | ₩31,642 | ₩33,748 | ₩31,561 | ₩32,983 | +4.24% | 256.4만 |
|---|
| 2026.06.03 | ₩30,515 | ₩31,803 | ₩29,898 | ₩31,642 | +3.69% | 229.4만 |
|---|
| 2026.06.02 | ₩31,588 | ₩31,796 | ₩29,710 | ₩30,663 | -2.93% | 228.6만 |
|---|
| 2026.06.01 | ₩32,272 | ₩33,164 | ₩31,776 | ₩32,272 | 0.00% | 173.6만 |
|---|
| 2026.05.29 | ₩31,293 | ₩32,581 | ₩31,253 | ₩32,447 | +3.69% | 230.8만 |
|---|
| 2026.05.28 | ₩31,186 | ₩31,548 | ₩30,099 | ₩31,494 | +0.99% | 315.8만 |
|---|
| 2026.05.27 | ₩30,716 | ₩31,910 | ₩30,515 | ₩31,548 | +2.71% | 178.1만 |
|---|
| 2026.05.26 | ₩30,555 | ₩31,226 | ₩30,153 | ₩30,689 | +0.44% | 135만 |
|---|
| 2026.05.22 | ₩30,649 | ₩30,984 | ₩29,965 | ₩30,180 | -1.53% | 127.8만 |
|---|
| 2026.05.21 | ₩27,899 | ₩30,421 | ₩27,765 | ₩30,381 | +8.89% | 211.8만 |
|---|
| 2026.05.20 | ₩27,028 | ₩28,342 | ₩27,001 | ₩27,993 | +3.57% | 149.3만 |
|---|
| 2026.05.19 | ₩27,323 | ₩27,457 | ₩25,928 | ₩26,853 | -1.72% | 168.1만 |
|---|
| 2026.05.18 | ₩28,195 | ₩29,221 | ₩27,175 | ₩27,470 | -2.57% | 134.3만 |
|---|
| 2026.05.15 | ₩28,235 | ₩28,724 | ₩27,899 | ₩28,154 | -0.29% | 143.5만 |
|---|
| 2026.05.14 | ₩29,643 | ₩29,814 | ₩28,543 | ₩28,637 | -3.39% | 108.7만 |
|---|
| 2026.05.13 | ₩28,423 | ₩30,126 | ₩27,940 | ₩29,522 | +3.87% | 148.4만 |
|---|
| 2026.05.12 | ₩28,718 | ₩28,771 | ₩28,074 | ₩28,382 | -1.17% | 101.4만 |
|---|
| 2026.05.11 | ₩29,147 | ₩29,831 | ₩28,571 | ₩28,704 | -1.52% | 148.3만 |
|---|
| 2026.05.08 | ₩30,663 | ₩30,663 | ₩28,586 | ₩29,576 | -3.54% | 220.9만 |
|---|
| 2026.05.07 | ₩31,555 | ₩31,555 | ₩30,421 | ₩31,119 | -1.38% | 180.9만 |
|---|
| 2026.05.06 | ₩30,126 | ₩31,555 | ₩30,126 | ₩31,414 | +4.27% | 151.3만 |
|---|
| 2026.05.05 | ₩29,174 | ₩30,300 | ₩29,105 | ₩30,046 | +2.99% | 104.3만 |
|---|
| 2026.05.04 | ₩28,973 | ₩29,563 | ₩28,557 | ₩29,174 | +0.69% | 106.4만 |
|---|
| 2026.05.01 | ₩29,590 | ₩29,898 | ₩29,006 | ₩29,107 | -1.63% | 140.8만 |
|---|
| 2026.04.30 | ₩27,873 | ₩29,643 | ₩27,390 | ₩29,348 | +5.29% | 158만 |
|---|
| 2026.04.29 | ₩28,262 | ₩28,356 | ₩27,189 | ₩27,484 | -2.75% | 134.2만 |
|---|
| 2026.04.28 | ₩27,940 | ₩29,026 | ₩27,631 | ₩28,530 | +2.11% | 132만 |
|---|
| 2026.04.27 | ₩30,180 | ₩30,689 | ₩27,859 | ₩28,141 | -6.76% | 200.7만 |
|---|
| 2026.04.24 | ₩31,199 | ₩31,441 | ₩29,115 | ₩30,153 | -3.35% | 262.2만 |
|---|
| 2026.04.23 | ₩30,656 | ₩31,923 | ₩30,247 | ₩31,199 | +1.77% | 196.5만 |
|---|
| 2026.04.22 | ₩32,299 | ₩32,393 | ₩30,341 | ₩30,958 | -4.15% | 181.3만 |
|---|
| 2026.04.21 | ₩31,856 | ₩32,420 | ₩30,622 | ₩31,977 | +0.38% | 263.5만 |
|---|
| 2026.04.20 | ₩34,378 | ₩35,210 | ₩30,180 | ₩31,092 | -9.56% | 598.8만 |
|---|
| 2026.04.17 | ₩30,663 | ₩30,850 | ₩29,522 | ₩30,421 | -0.79% | 212.2만 |
|---|
| 2026.04.16 | ₩29,925 | ₩31,400 | ₩28,905 | ₩30,126 | +0.67% | 246.5만 |
|---|
| 2026.04.15 | ₩29,509 | ₩29,772 | ₩28,787 | ₩29,710 | +0.68% | 150.1만 |
|---|
| 2026.04.14 | ₩30,180 | ₩30,904 | ₩29,172 | ₩29,415 | -2.53% | 161.9만 |
|---|
| 2026.04.13 | ₩28,879 | ₩30,475 | ₩28,852 | ₩29,844 | +3.34% | 202.3만 |
|---|
| 2026.04.10 | ₩29,516 | ₩29,670 | ₩28,671 | ₩28,879 | -2.16% | 143.7만 |
|---|
| 2026.04.09 | ₩28,195 | ₩28,946 | ₩27,376 | ₩28,731 | +1.90% | 156.2만 |
|---|
| 2026.04.08 | ₩28,671 | ₩29,159 | ₩27,732 | ₩28,195 | -1.66% | 127.7만 |
|---|
| 2026.04.07 | ₩27,242 | ₩27,604 | ₩26,491 | ₩27,604 | +1.33% | 135.4만 |
|---|
| 2026.04.06 | ₩27,524 | ₩27,765 | ₩26,865 | ₩27,403 | -0.44% | 116.8만 |
|---|
| 2026.04.02 | ₩27,028 | ₩28,295 | ₩26,759 | ₩27,738 | +2.63% | 195.8만 |
|---|
| 2026.04.01 | ₩25,807 | ₩27,752 | ₩25,753 | ₩27,631 | +7.07% | 321.9만 |
|---|
| 2026.03.31 | ₩23,782 | ₩25,458 | ₩23,715 | ₩25,351 | +6.60% | 231.6만 |
|---|
| 2026.03.30 | ₩23,647 | ₩23,741 | ₩22,977 | ₩23,473 | -0.74% | 161.5만 |
|---|
| 2026.03.27 | ₩25,257 | ₩25,270 | ₩23,688 | ₩23,983 | -5.05% | 174.3만 |
|---|
| 2026.03.26 | ₩24,687 | ₩25,981 | ₩24,467 | ₩25,405 | +2.91% | 152만 |
|---|
| 2026.03.25 | ₩23,969 | ₩25,566 | ₩23,902 | ₩24,774 | +3.36% | 250.8만 |
|---|
| 2026.03.24 | ₩24,130 | ₩24,278 | ₩23,138 | ₩23,862 | -1.11% | 133만 |
|---|
| 2026.03.23 | ₩24,707 | ₩25,458 | ₩24,057 | ₩24,278 | -1.74% | 102.7만 |
|---|
| 2026.03.20 | ₩25,029 | ₩26,384 | ₩24,439 | ₩24,680 | -1.39% | 258.1만 |
|---|
| 2026.03.19 | ₩23,285 | ₩25,244 | ₩23,138 | ₩25,029 | +7.49% | 144.5만 |
|---|
| 2026.03.18 | ₩24,197 | ₩24,291 | ₩23,138 | ₩23,661 | -2.22% | 190.8만 |
|---|
| 2026.03.17 | ₩24,533 | ₩25,136 | ₩24,211 | ₩24,264 | -1.09% | 147.3만 |
|---|
| 2026.03.16 | ₩24,546 | ₩25,001 | ₩24,305 | ₩24,573 | +0.11% | 135.1만 |
|---|
| 2026.03.13 | ₩24,063 | ₩24,412 | ₩23,138 | ₩24,224 | +0.67% | 162.9만 |
|---|
| 2026.03.12 | ₩24,278 | ₩24,640 | ₩23,674 | ₩24,117 | -0.66% | 127.9만 |
|---|
| 2026.03.11 | ₩25,418 | ₩25,512 | ₩24,627 | ₩24,989 | -1.69% | 127.1만 |
|---|
| 2026.03.10 | ₩24,761 | ₩26,317 | ₩24,157 | ₩25,552 | +3.20% | 214.1만 |
|---|
| 2026.03.09 | ₩23,527 | ₩24,801 | ₩23,326 | ₩24,613 | +4.62% | 162.7만 |
|---|
| 2026.03.06 | ₩23,057 | ₩24,010 | ₩22,629 | ₩23,688 | +2.73% | 95.7만 |
|---|
| 2026.03.05 | ₩23,634 | ₩24,238 | ₩22,856 | ₩23,540 | -0.40% | 198.5만 |
|---|
| 2026.03.04 | ₩24,546 | ₩24,895 | ₩23,473 | ₩23,822 | -2.95% | 243.3만 |
|---|
| 2026.03.03 | ₩22,467 | ₩24,278 | ₩22,199 | ₩23,728 | +5.61% | 265.5만 |
|---|
| 2026.03.02 | ₩22,481 | ₩23,688 | ₩22,438 | ₩23,044 | +2.51% | 261.8만 |
|---|
| 2026.02.27 | ₩22,816 | ₩24,090 | ₩22,548 | ₩23,406 | +2.59% | 206.5만 |
|---|
| 2026.02.26 | ₩23,527 | ₩23,607 | ₩22,239 | ₩23,191 | -1.43% | 112.4만 |
|---|
| 2026.02.25 | ₩23,634 | ₩23,943 | ₩23,273 | ₩23,634 | 0.00% | 116.3만 |
|---|
| 2026.02.24 | ₩22,870 | ₩23,460 | ₩22,548 | ₩23,406 | +2.35% | 70.6만 |
|---|
| 2026.02.23 | ₩22,856 | ₩23,339 | ₩22,172 | ₩22,735 | -0.53% | 85.4만 |
|---|
| 2026.02.20 | ₩23,165 | ₩23,768 | ₩22,574 | ₩22,977 | -0.81% | 101.1만 |
|---|
| 2026.02.19 | ₩23,030 | ₩23,473 | ₩22,252 | ₩23,165 | +0.58% | 125.5만 |
|---|
| 2026.02.18 | ₩22,481 | ₩23,849 | ₩22,252 | ₩23,312 | +3.70% | 108.2만 |
|---|
| 2026.02.17 | ₩21,300 | ₩23,098 | ₩21,300 | ₩22,668 | +6.42% | 245.7만 |
|---|
| 2026.02.13 | ₩21,890 | ₩22,333 | ₩20,945 | ₩21,126 | -3.49% | 159.6만 |
|---|
| 2026.02.12 | ₩23,272 | ₩23,527 | ₩21,703 | ₩21,770 | -6.46% | 128.4만 |
|---|
| 2026.02.11 | ₩23,741 | ₩23,755 | ₩22,279 | ₩23,272 | -1.98% | 118.1만 |
|---|
| 2026.02.10 | ₩22,843 | ₩23,875 | ₩22,762 | ₩23,299 | +2.00% | 73.7만 |
|---|
| 2026.02.09 | ₩22,802 | ₩23,339 | ₩22,199 | ₩23,272 | +2.06% | 83만 |
|---|
| 2026.02.06 | ₩22,118 | ₩22,823 | ₩22,078 | ₩22,668 | +2.49% | 117.3만 |
|---|
| 2026.02.05 | ₩22,387 | ₩23,205 | ₩21,689 | ₩21,796 | -2.64% | 171.5만 |
|---|
| 2026.02.04 | ₩23,607 | ₩23,943 | ₩21,877 | ₩22,843 | -3.24% | 201만 |
|---|
| 2026.02.03 | ₩24,352 | ₩24,767 | ₩22,816 | ₩24,010 | -1.40% | 198.1만 |
|---|
| 2026.02.02 | ₩22,521 | ₩25,083 | ₩22,521 | ₩24,452 | +8.58% | 205.7만 |
|---|
| 2026.01.30 | ₩23,366 | ₩23,822 | ₩22,199 | ₩22,641 | -3.10% | 165.7만 |
|---|
| 2026.01.29 | ₩22,997 | ₩23,339 | ₩22,132 | ₩23,124 | +0.55% | 107.6만 |
|---|
| 2026.01.28 | ₩23,647 | ₩23,808 | ₩22,333 | ₩22,588 | -4.48% | 192만 |
|---|
| 2026.01.27 | ₩22,185 | ₩23,688 | ₩22,185 | ₩23,446 | +5.68% | 183.5만 |
|---|
| 2026.01.26 | ₩23,319 | ₩23,319 | ₩22,051 | ₩22,145 | -5.03% | 199.2만 |
|---|
| 2026.01.23 | ₩23,218 | ₩23,621 | ₩22,387 | ₩23,339 | +0.52% | 276.5만 |
|---|
| 2026.01.22 | ₩23,258 | ₩24,305 | ₩22,541 | ₩22,762 | -2.13% | 315.1만 |
|---|
| 2026.01.21 | ₩22,507 | ₩23,621 | ₩22,456 | ₩23,004 | +2.20% | 277.5만 |
|---|
| 2026.01.20 | ₩19,637 | ₩22,990 | ₩19,610 | ₩22,507 | +14.62% | 368.1만 |
|---|
| 2026.01.16 | ₩20,777 | ₩21,300 | ₩19,945 | ₩20,187 | -2.84% | 166만 |
|---|
| 2026.01.15 | ₩20,267 | ₩20,777 | ₩19,784 | ₩20,630 | +1.79% | 101.9만 |
|---|
| 2026.01.14 | ₩19,932 | ₩20,334 | ₩19,194 | ₩20,147 | +1.08% | 206.2만 |
|---|
| 2026.01.13 | ₩18,671 | ₩20,388 | ₩18,552 | ₩19,945 | +6.82% | 322.3만 |
|---|
| 2026.01.12 | ₩18,510 | ₩18,658 | ₩17,279 | ₩18,618 | +0.58% | 210.4만 |
|---|
| 2026.01.09 | ₩19,717 | ₩19,842 | ₩18,524 | ₩18,564 | -5.85% | 205.8만 |
|---|
| 2026.01.08 | ₩18,752 | ₩20,509 | ₩18,282 | ₩19,717 | +5.15% | 352.2만 |
|---|
| 2026.01.07 | ₩18,336 | ₩18,993 | ₩18,135 | ₩18,819 | +2.63% | 191.6만 |
|---|
| 2026.01.06 | ₩18,376 | ₩19,033 | ₩17,518 | ₩18,121 | -1.39% | 240.9만 |
|---|
| 2026.01.05 | ₩19,127 | ₩19,865 | ₩17,864 | ₩18,215 | -4.77% | 307.8만 |
|---|
| 2026.01.02 | ₩18,108 | ₩18,336 | ₩17,759 | ₩18,296 | +1.04% | 166.4만 |
|---|
| 2025.12.31 | ₩17,330 | ₩18,121 | ₩17,330 | ₩17,960 | +3.64% | 111만 |
|---|
| 2025.12.30 | ₩18,054 | ₩18,068 | ₩17,236 | ₩17,370 | -3.79% | 126.6만 |
|---|
| 2025.12.29 | ₩17,565 | ₩18,156 | ₩17,451 | ₩18,054 | +2.79% | 113.9만 |
|---|
| 2025.12.26 | ₩17,920 | ₩17,927 | ₩17,035 | ₩17,518 | -2.25% | 148.8만 |
|---|
| 2025.12.24 | ₩19,087 | ₩19,087 | ₩17,775 | ₩18,014 | -5.62% | 142.7만 |
|---|
| 2025.12.23 | ₩18,309 | ₩19,154 | ₩18,081 | ₩18,805 | +2.71% | 317.6만 |
|---|
| 2025.12.22 | ₩17,102 | ₩18,255 | ₩16,954 | ₩17,840 | +4.31% | 217.7만 |
|---|
| 2025.12.19 | ₩16,860 | ₩17,276 | ₩16,673 | ₩17,035 | +1.03% | 712.9만 |
|---|
| 2025.12.18 | ₩16,565 | ₩17,638 | ₩16,552 | ₩16,820 | +1.54% | 287.5만 |
|---|
| 2025.12.17 | ₩16,445 | ₩17,062 | ₩16,203 | ₩16,270 | -1.06% | 151.4만 |
|---|
| 2025.12.16 | ₩16,096 | ₩16,807 | ₩16,096 | ₩16,445 | +2.17% | 190.9만 |
|---|
| 2025.12.15 | ₩16,887 | ₩17,129 | ₩16,123 | ₩16,203 | -4.05% | 105.7만 |
|---|
| 2025.12.12 | ₩17,357 | ₩17,464 | ₩16,485 | ₩16,834 | -3.01% | 117.7만 |
|---|
| 2025.12.11 | ₩16,686 | ₩17,424 | ₩16,632 | ₩16,887 | +1.21% | 139.2만 |
|---|
| 2025.12.10 | ₩16,740 | ₩16,966 | ₩16,351 | ₩16,606 | -0.80% | 180.6만 |
|---|
| 2025.12.09 | ₩17,397 | ₩17,772 | ₩16,572 | ₩16,767 | -3.62% | 141.9만 |
|---|
| 2025.12.08 | ₩16,699 | ₩18,041 | ₩16,659 | ₩17,437 | +4.42% | 394.7만 |
|---|
| 2025.12.05 | ₩16,713 | ₩17,008 | ₩16,109 | ₩16,565 | -0.88% | 140.5만 |
|---|
| 2025.12.04 | ₩15,975 | ₩16,827 | ₩15,828 | ₩16,673 | +4.37% | 120만 |
|---|
| 2025.12.03 | ₩16,351 | ₩16,740 | ₩15,989 | ₩16,015 | -2.05% | 131.9만 |
|---|
| 2025.12.02 | ₩16,498 | ₩17,115 | ₩16,149 | ₩16,176 | -1.95% | 135.4만 |
|---|
| 2025.12.01 | ₩16,659 | ₩16,885 | ₩16,351 | ₩16,445 | -1.29% | 104.6만 |
|---|
| 2025.11.28 | ₩16,364 | ₩17,169 | ₩16,351 | ₩16,968 | +3.69% | 92.8만 |
|---|
| 2025.11.26 | ₩15,989 | ₩16,565 | ₩15,680 | ₩16,230 | +1.51% | 114.7만 |
|---|
| 2025.11.25 | ₩15,828 | ₩16,203 | ₩15,613 | ₩15,935 | +0.68% | 139.7만 |
|---|
| 2025.11.24 | ₩14,339 | ₩15,921 | ₩14,127 | ₩15,761 | +9.92% | 213.4만 |
|---|
| 2025.11.21 | ₩14,580 | ₩14,902 | ₩14,037 | ₩14,325 | -1.75% | 172.9만 |
|---|
| 2025.11.20 | ₩15,023 | ₩15,854 | ₩14,564 | ₩14,594 | -2.86% | 142.5만 |
|---|
| 2025.11.19 | ₩15,237 | ₩15,372 | ₩14,647 | ₩14,661 | -3.79% | 124.5만 |
|---|
| 2025.11.18 | ₩14,956 | ₩15,559 | ₩14,513 | ₩15,304 | +2.33% | 113.1만 |
|---|
| 2025.11.17 | ₩15,050 | ₩15,520 | ₩14,956 | ₩15,211 | +1.07% | 87.1만 |
|---|
| 2025.11.14 | ₩15,063 | ₩15,921 | ₩14,862 | ₩15,224 | +1.07% | 205.1만 |
|---|
| 2025.11.13 | ₩16,056 | ₩16,659 | ₩15,573 | ₩15,600 | -2.84% | 178.6만 |
|---|
| 2025.11.12 | ₩16,847 | ₩17,638 | ₩16,237 | ₩16,284 | -3.34% | 147만 |
|---|
| 2025.11.11 | ₩15,821 | ₩17,236 | ₩15,425 | ₩16,740 | +5.81% | 200.4만 |
|---|
| 2025.11.10 | ₩15,868 | ₩17,290 | ₩15,646 | ₩15,761 | -0.68% | 182만 |
|---|
| 2025.11.07 | ₩14,701 | ₩15,734 | ₩14,231 | ₩15,693 | +6.75% | 220.8만 |
|---|
| 2025.11.06 | ₩15,358 | ₩15,693 | ₩14,929 | ₩15,211 | -0.96% | 148만 |
|---|
| 2025.11.05 | ₩16,015 | ₩16,156 | ₩15,291 | ₩15,465 | -3.43% | 212.4만 |
|---|
| 2025.11.04 | ₩16,096 | ₩16,807 | ₩15,935 | ₩16,096 | 0.00% | 220.6만 |
|---|
| 2025.11.03 | ₩19,013 | ₩19,047 | ₩16,237 | ₩16,485 | -13.30% | 395.5만 |
|---|
| 2025.10.31 | ₩18,047 | ₩19,355 | ₩17,746 | ₩19,047 | +5.54% | 532.6만 |
|---|
| 2025.10.30 | ₩17,437 | ₩18,108 | ₩16,901 | ₩17,960 | +3.00% | 585만 |
|---|
| 2025.10.29 | ₩17,464 | ₩18,430 | ₩17,035 | ₩17,316 | -0.84% | 169.5만 |
|---|
| 2025.10.28 | ₩17,035 | ₩17,544 | ₩16,646 | ₩17,263 | +1.34% | 86.3만 |
|---|
| 2025.10.27 | ₩16,901 | ₩17,518 | ₩16,686 | ₩17,209 | +1.83% | 131.2만 |
|---|
| 2025.10.24 | ₩17,024 | ₩17,088 | ₩16,485 | ₩16,606 | -2.46% | 82.7만 |
|---|
| 2025.10.23 | ₩16,753 | ₩17,115 | ₩16,552 | ₩16,726 | -0.16% | 86.6만 |
|---|
| 2025.10.22 | ₩16,793 | ₩16,941 | ₩15,935 | ₩16,673 | -0.72% | 124.1만 |
|---|
| 2025.10.21 | ₩17,464 | ₩17,571 | ₩16,565 | ₩16,954 | -2.92% | 161.8만 |
|---|
| 2025.10.20 | ₩19,053 | ₩19,181 | ₩17,330 | ₩17,652 | -7.36% | 304.5만 |
|---|
| 2025.10.17 | ₩15,653 | ₩18,591 | ₩15,506 | ₩18,309 | +16.97% | 379.5만 |
|---|
| 2025.10.16 | ₩17,115 | ₩17,223 | ₩15,962 | ₩15,975 | -6.66% | 172.5만 |
|---|
| 2025.10.15 | ₩17,209 | ₩17,511 | ₩16,726 | ₩16,981 | -1.33% | 170.2만 |
|---|
| 2025.10.14 | ₩16,378 | ₩17,558 | ₩16,243 | ₩16,927 | +3.36% | 302.2만 |
|---|
| 2025.10.13 | ₩16,431 | ₩17,102 | ₩16,310 | ₩16,431 | 0.00% | 159만 |
|---|
| 2025.10.10 | ₩16,807 | ₩16,968 | ₩15,667 | ₩15,841 | -5.75% | 216.8만 |
|---|