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 | ₩46,746 | ₩51,025 | ₩46,371 | ₩49,496 | +5.88% | 277만 |
| 2026.10.08 | ₩46,431 | ₩46,787 | ₩44,052 | ₩45,848 | -1.26% | 210.4만 |
| 2026.10.07 | ₩47,404 | ₩48,805 | ₩46,840 | ₩47,068 | -0.71% | 196.7만 |
| 2026.10.06 | ₩49,027 | ₩49,027 | ₩46,116 | ₩47,779 | -2.54% | 248만 |
| 2026.10.05 | ₩50,301 | ₩50,630 | ₩48,155 | ₩48,597 | -3.39% | 260.2만 |
| 2026.10.02 | ₩50,569 | ₩51,159 | ₩49,443 | ₩50,167 | -0.80% | 159.9만 |
| 2026.10.01 | ₩50,891 | ₩52,246 | ₩50,019 | ₩50,435 | -0.90% | 212.1만 |
| 2026.09.30 | ₩51,535 | ₩52,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,052 |
| -0.94% |
| 238.1만 |
| 2026.09.29 | ₩51,408 | ₩51,911 | ₩50,214 | ₩51,253 | -0.30% | 196.7만 |
|---|
| 2026.09.28 | ₩48,188 | ₩52,447 | ₩47,632 | ₩51,522 | +6.92% | 299.4만 |
|---|
| 2026.09.25 | ₩49,630 | ₩49,630 | ₩48,477 | ₩48,517 | -2.24% | 268.3만 |
|---|
| 2026.09.24 | ₩50,288 | ₩50,435 | ₩48,141 | ₩49,268 | -2.03% | 230.8만 |
|---|
| 2026.09.23 | ₩53,695 | ₩53,708 | ₩49,852 | ₩50,502 | -5.95% | 271.3만 |
|---|
| 2026.09.22 | ₩52,876 | ₩54,178 | ₩51,911 | ₩54,084 | +2.28% | 175.3만 |
|---|
| 2026.09.21 | ₩52,313 | ₩53,037 | ₩50,931 | ₩52,689 | +0.72% | 203.8만 |
|---|
| 2026.09.18 | ₩51,870 | ₩52,367 | ₩51,106 | ₩52,058 | +0.36% | 321.5만 |
|---|
| 2026.09.17 | ₩52,125 | ₩53,359 | ₩50,999 | ₩51,884 | -0.46% | 173만 |
|---|
| 2026.09.16 | ₩49,617 | ₩52,206 | ₩49,228 | ₩50,770 | +2.32% | 206.9만 |
|---|
| 2026.09.15 | ₩54,251 | ₩54,251 | ₩49,329 | ₩49,389 | -8.96% | 452.3만 |
|---|
| 2026.09.14 | ₩58,389 | ₩58,711 | ₩52,984 | ₩53,990 | -7.54% | 728.6만 |
|---|
| 2026.09.11 | ₩50,610 | ₩52,809 | ₩50,610 | ₩52,165 | +3.07% | 175.4만 |
|---|
| 2026.09.10 | ₩50,502 | ₩51,227 | ₩49,858 | ₩50,610 | +0.21% | 140.4만 |
|---|
| 2026.09.09 | ₩50,730 | ₩52,219 | ₩50,542 | ₩50,958 | +0.45% | 128.5만 |
|---|
| 2026.09.08 | ₩50,972 | ₩52,662 | ₩50,563 | ₩51,280 | +0.61% | 149.4만 |
|---|
| 2026.09.04 | ₩50,891 | ₩51,696 | ₩50,140 | ₩51,092 | +0.40% | 112.9만 |
|---|
| 2026.09.03 | ₩52,233 | ₩52,313 | ₩50,060 | ₩50,972 | -2.41% | 153만 |
|---|
| 2026.09.02 | ₩51,642 | ₩53,742 | ₩51,106 | ₩52,179 | +1.04% | 142.9만 |
|---|
| 2026.09.01 | ₩52,823 | ₩53,654 | ₩51,173 | ₩51,642 | -2.23% | 157.1만 |
|---|
| 2026.08.31 | ₩54,473 | ₩55,459 | ₩52,528 | ₩53,279 | -2.19% | 269.2만 |
|---|
| 2026.08.28 | ₩57,920 | ₩58,188 | ₩54,796 | ₩54,969 | -5.09% | 180.3만 |
|---|
| 2026.08.27 | ₩59,261 | ₩60,321 | ₩58,121 | ₩58,778 | -0.81% | 141.7만 |
|---|
| 2026.08.26 | ₩59,999 | ₩60,415 | ₩58,148 | ₩58,711 | -2.15% | 159.9만 |
|---|
| 2026.08.25 | ₩58,980 | ₩60,777 | ₩58,503 | ₩60,106 | +1.91% | 127만 |
|---|
| 2026.08.24 | ₩59,637 | ₩59,637 | ₩55,331 | ₩58,041 | -2.68% | 172.7만 |
|---|
| 2026.08.21 | ₩61,555 | ₩62,467 | ₩60,100 | ₩60,240 | -2.14% | 135.5만 |
|---|
| 2026.08.20 | ₩60,509 | ₩61,153 | ₩59,288 | ₩60,898 | +0.64% | 166.2만 |
|---|
| 2026.08.19 | ₩63,044 | ₩63,433 | ₩59,811 | ₩61,461 | -2.51% | 174.8만 |
|---|
| 2026.08.18 | ₩60,817 | ₩62,199 | ₩59,275 | ₩61,944 | +1.85% | 200.9만 |
|---|
| 2026.08.17 | ₩56,605 | ₩60,790 | ₩56,391 | ₩60,710 | +7.25% | 227.8만 |
|---|
| 2026.08.14 | ₩57,678 | ₩58,671 | ₩56,351 | ₩57,182 | -0.86% | 171만 |
|---|
| 2026.08.13 | ₩59,020 | ₩60,509 | ₩57,558 | ₩58,886 | -0.23% | 266.4만 |
|---|
| 2026.08.12 | ₩63,728 | ₩63,782 | ₩56,907 | ₩57,397 | -9.93% | 763.6만 |
|---|
| 2026.08.11 | ₩60,992 | ₩61,159 | ₩54,486 | ₩54,875 | -10.03% | 336.2만 |
|---|
| 2026.08.10 | ₩61,501 | ₩61,642 | ₩58,363 | ₩60,562 | -1.53% | 231.1만 |
|---|
| 2026.08.07 | ₩62,105 | ₩66,666 | ₩59,342 | ₩61,890 | -0.35% | 254.7만 |
|---|
| 2026.08.06 | ₩59,543 | ₩61,944 | ₩59,422 | ₩61,890 | +3.94% | 178.2만 |
|---|
| 2026.08.05 | ₩57,008 | ₩59,724 | ₩56,418 | ₩59,543 | +4.45% | 156.2만 |
|---|
| 2026.08.04 | ₩57,209 | ₩57,792 | ₩56,149 | ₩56,766 | -0.77% | 186.2만 |
|---|
| 2026.08.03 | ₩57,504 | ₩58,376 | ₩55,680 | ₩56,055 | -2.52% | 190.3만 |
|---|
| 2026.07.31 | ₩60,334 | ₩60,361 | ₩57,464 | ₩58,376 | -3.25% | 196.6만 |
|---|
| 2026.07.30 | ₩56,726 | ₩59,959 | ₩56,699 | ₩59,677 | +5.20% | 180.6만 |
|---|
| 2026.07.29 | ₩56,337 | ₩57,484 | ₩55,103 | ₩56,552 | +0.38% | 176.3만 |
|---|
| 2026.07.28 | ₩56,807 | ₩56,887 | ₩54,043 | ₩56,283 | -0.92% | 194.9만 |
|---|
| 2026.07.27 | ₩58,550 | ₩60,925 | ₩55,975 | ₩57,209 | -2.29% | 155.6만 |
|---|
| 2026.07.24 | ₩58,886 | ₩59,436 | ₩57,263 | ₩57,907 | -1.66% | 111.8만 |
|---|
| 2026.07.23 | ₩57,947 | ₩59,248 | ₩57,236 | ₩57,585 | -0.63% | 77.5만 |
|---|
| 2026.07.22 | ₩59,047 | ₩60,353 | ₩58,389 | ₩58,577 | -0.80% | 124만 |
|---|
| 2026.07.21 | ₩56,994 | ₩60,589 | ₩55,760 | ₩60,469 | +6.10% | 149.9만 |
|---|
| 2026.07.20 | ₩58,805 | ₩60,777 | ₩57,343 | ₩57,410 | -2.37% | 122.2만 |
|---|
| 2026.07.17 | ₩58,805 | ₩60,603 | ₩58,161 | ₩59,409 | +1.03% | 148.7만 |
|---|
| 2026.07.16 | ₩63,876 | ₩65,056 | ₩57,611 | ₩59,154 | -7.39% | 346만 |
|---|
| 2026.07.15 | ₩60,361 | ₩62,574 | ₩59,999 | ₩61,246 | +1.47% | 143.7만 |
|---|
| 2026.07.14 | ₩58,322 | ₩62,306 | ₩57,678 | ₩61,676 | +5.75% | 141.6만 |
|---|
| 2026.07.13 | ₩62,018 | ₩62,253 | ₩58,188 | ₩58,550 | -5.59% | 180.7만 |
|---|
| 2026.07.10 | ₩64,023 | ₩64,908 | ₩59,717 | ₩63,138 | -1.38% | 255.6만 |
|---|
| 2026.07.09 | ₩60,455 | ₩65,016 | ₩59,731 | ₩64,989 | +7.50% | 301.8만 |
|---|
| 2026.07.08 | ₩60,180 | ₩62,789 | ₩60,180 | ₩60,790 | +1.01% | 261.7만 |
|---|
| 2026.07.07 | ₩59,489 | ₩60,871 | ₩57,008 | ₩59,664 | +0.29% | 258.8만 |
|---|
| 2026.07.06 | ₩58,698 | ₩60,026 | ₩58,027 | ₩59,462 | +1.30% | 207.5만 |
|---|
| 2026.07.02 | ₩58,168 | ₩59,691 | ₩56,900 | ₩59,275 | +1.90% | 236.2만 |
|---|
| 2026.07.01 | ₩62,977 | ₩63,312 | ₩58,114 | ₩58,215 | -7.56% | 311.3만 |
|---|
| 2026.06.30 | ₩62,373 | ₩65,995 | ₩61,770 | ₩63,098 | +1.16% | 432.3만 |
|---|
| 2026.06.29 | ₩59,369 | ₩63,312 | ₩59,355 | ₩62,440 | +5.17% | 467.5만 |
|---|
| 2026.06.26 | ₩59,959 | ₩61,367 | ₩57,463 | ₩60,294 | +0.56% | 1221.4만 |
|---|
| 2026.06.25 | ₩56,324 | ₩63,057 | ₩55,492 | ₩60,080 | +6.67% | 827.9만 |
|---|
| 2026.06.24 | ₩52,648 | ₩59,737 | ₩52,648 | ₩56,511 | +7.34% | 1246.6만 |
|---|
| 2026.06.23 | ₩48,852 | ₩52,487 | ₩47,283 | ₩48,530 | -0.66% | 564.1만 |
|---|
| 2026.06.22 | ₩51,750 | ₩52,528 | ₩47,122 | ₩49,188 | -4.95% | 2014.3만 |
|---|
| 2026.06.18 | ₩33,266 | ₩33,869 | ₩31,924 | ₩32,836 | -1.29% | 263만 |
|---|
| 2026.06.17 | ₩32,380 | ₩33,561 | ₩32,327 | ₩32,769 | +1.20% | 158.3만 |
|---|
| 2026.06.16 | ₩31,723 | ₩32,568 | ₩31,482 | ₩32,407 | +2.16% | 120.1만 |
|---|
| 2026.06.15 | ₩33,225 | ₩33,843 | ₩31,696 | ₩31,884 | -4.04% | 138.7만 |
|---|
| 2026.06.12 | ₩32,622 | ₩33,655 | ₩32,059 | ₩33,199 | +1.77% | 172.7만 |
|---|
| 2026.06.11 | ₩31,173 | ₩33,044 | ₩30,663 | ₩32,340 | +3.74% | 237만 |
|---|
| 2026.06.10 | ₩30,677 | ₩33,118 | ₩30,489 | ₩31,173 | +1.62% | 253.9만 |
|---|
| 2026.06.09 | ₩31,120 | ₩31,911 | ₩29,094 | ₩30,784 | -1.08% | 197만 |
|---|
| 2026.06.08 | ₩32,380 | ₩32,461 | ₩29,590 | ₩30,878 | -4.64% | 364.5만 |
|---|
| 2026.06.05 | ₩32,823 | ₩33,614 | ₩30,784 | ₩31,589 | -3.76% | 418.2만 |
|---|
| 2026.06.04 | ₩31,643 | ₩33,749 | ₩31,562 | ₩32,984 | +4.24% | 256.4만 |
|---|
| 2026.06.03 | ₩30,516 | ₩31,804 | ₩29,899 | ₩31,643 | +3.69% | 229.4만 |
|---|
| 2026.06.02 | ₩31,589 | ₩31,797 | ₩29,711 | ₩30,663 | -2.93% | 228.6만 |
|---|
| 2026.06.01 | ₩32,273 | ₩33,165 | ₩31,777 | ₩32,273 | 0.00% | 173.6만 |
|---|
| 2026.05.29 | ₩31,294 | ₩32,582 | ₩31,254 | ₩32,447 | +3.69% | 230.8만 |
|---|
| 2026.05.28 | ₩31,187 | ₩31,549 | ₩30,100 | ₩31,495 | +0.99% | 315.8만 |
|---|
| 2026.05.27 | ₩30,717 | ₩31,911 | ₩30,516 | ₩31,549 | +2.71% | 178.1만 |
|---|
| 2026.05.26 | ₩30,556 | ₩31,227 | ₩30,154 | ₩30,690 | +0.44% | 135만 |
|---|
| 2026.05.22 | ₩30,650 | ₩30,985 | ₩29,966 | ₩30,181 | -1.53% | 127.8만 |
|---|
| 2026.05.21 | ₩27,900 | ₩30,422 | ₩27,766 | ₩30,382 | +8.89% | 211.8만 |
|---|
| 2026.05.20 | ₩27,028 | ₩28,343 | ₩27,002 | ₩27,994 | +3.57% | 149.3만 |
|---|
| 2026.05.19 | ₩27,324 | ₩27,458 | ₩25,928 | ₩26,854 | -1.72% | 168.1만 |
|---|
| 2026.05.18 | ₩28,195 | ₩29,222 | ₩27,176 | ₩27,471 | -2.57% | 134.3만 |
|---|
| 2026.05.15 | ₩28,236 | ₩28,725 | ₩27,900 | ₩28,155 | -0.29% | 143.5만 |
|---|
| 2026.05.14 | ₩29,644 | ₩29,814 | ₩28,544 | ₩28,638 | -3.39% | 108.7만 |
|---|
| 2026.05.13 | ₩28,423 | ₩30,127 | ₩27,941 | ₩29,523 | +3.87% | 148.4만 |
|---|
| 2026.05.12 | ₩28,719 | ₩28,772 | ₩28,075 | ₩28,383 | -1.17% | 101.4만 |
|---|
| 2026.05.11 | ₩29,148 | ₩29,832 | ₩28,572 | ₩28,705 | -1.52% | 148.3만 |
|---|
| 2026.05.08 | ₩30,663 | ₩30,663 | ₩28,587 | ₩29,577 | -3.54% | 220.9만 |
|---|
| 2026.05.07 | ₩31,555 | ₩31,555 | ₩30,422 | ₩31,120 | -1.38% | 180.9만 |
|---|
| 2026.05.06 | ₩30,127 | ₩31,555 | ₩30,127 | ₩31,415 | +4.27% | 151.3만 |
|---|
| 2026.05.05 | ₩29,175 | ₩30,301 | ₩29,106 | ₩30,046 | +2.99% | 104.3만 |
|---|
| 2026.05.04 | ₩28,973 | ₩29,564 | ₩28,558 | ₩29,175 | +0.69% | 106.4만 |
|---|
| 2026.05.01 | ₩29,590 | ₩29,899 | ₩29,007 | ₩29,108 | -1.63% | 140.8만 |
|---|
| 2026.04.30 | ₩27,873 | ₩29,644 | ₩27,391 | ₩29,349 | +5.29% | 158만 |
|---|
| 2026.04.29 | ₩28,262 | ₩28,356 | ₩27,189 | ₩27,484 | -2.75% | 134.2만 |
|---|
| 2026.04.28 | ₩27,941 | ₩29,027 | ₩27,632 | ₩28,531 | +2.11% | 132만 |
|---|
| 2026.04.27 | ₩30,181 | ₩30,690 | ₩27,860 | ₩28,142 | -6.76% | 200.7만 |
|---|
| 2026.04.24 | ₩31,200 | ₩31,441 | ₩29,116 | ₩30,154 | -3.35% | 262.2만 |
|---|
| 2026.04.23 | ₩30,657 | ₩31,924 | ₩30,248 | ₩31,200 | +1.77% | 196.5만 |
|---|
| 2026.04.22 | ₩32,300 | ₩32,394 | ₩30,342 | ₩30,959 | -4.15% | 181.3만 |
|---|
| 2026.04.21 | ₩31,857 | ₩32,421 | ₩30,623 | ₩31,978 | +0.38% | 263.5만 |
|---|
| 2026.04.20 | ₩34,379 | ₩35,211 | ₩30,181 | ₩31,093 | -9.56% | 598.8만 |
|---|
| 2026.04.17 | ₩30,663 | ₩30,851 | ₩29,523 | ₩30,422 | -0.79% | 212.2만 |
|---|
| 2026.04.16 | ₩29,926 | ₩31,401 | ₩28,906 | ₩30,127 | +0.67% | 246.5만 |
|---|
| 2026.04.15 | ₩29,510 | ₩29,773 | ₩28,788 | ₩29,711 | +0.68% | 150.1만 |
|---|
| 2026.04.14 | ₩30,181 | ₩30,905 | ₩29,173 | ₩29,416 | -2.53% | 161.9만 |
|---|
| 2026.04.13 | ₩28,879 | ₩30,476 | ₩28,853 | ₩29,845 | +3.34% | 202.3만 |
|---|
| 2026.04.10 | ₩29,517 | ₩29,671 | ₩28,672 | ₩28,879 | -2.16% | 143.7만 |
|---|
| 2026.04.09 | ₩28,195 | ₩28,947 | ₩27,377 | ₩28,732 | +1.90% | 156.2만 |
|---|
| 2026.04.08 | ₩28,672 | ₩29,160 | ₩27,733 | ₩28,195 | -1.66% | 127.7만 |
|---|
| 2026.04.07 | ₩27,243 | ₩27,605 | ₩26,492 | ₩27,605 | +1.33% | 135.4만 |
|---|
| 2026.04.06 | ₩27,525 | ₩27,766 | ₩26,866 | ₩27,404 | -0.44% | 116.8만 |
|---|
| 2026.04.02 | ₩27,028 | ₩28,296 | ₩26,760 | ₩27,739 | +2.63% | 195.8만 |
|---|
| 2026.04.01 | ₩25,808 | ₩27,753 | ₩25,754 | ₩27,632 | +7.07% | 321.9만 |
|---|
| 2026.03.31 | ₩23,782 | ₩25,459 | ₩23,715 | ₩25,352 | +6.60% | 231.6만 |
|---|
| 2026.03.30 | ₩23,648 | ₩23,742 | ₩22,977 | ₩23,474 | -0.74% | 161.5만 |
|---|
| 2026.03.27 | ₩25,258 | ₩25,271 | ₩23,688 | ₩23,984 | -5.05% | 174.3만 |
|---|
| 2026.03.26 | ₩24,688 | ₩25,982 | ₩24,468 | ₩25,405 | +2.91% | 152만 |
|---|
| 2026.03.25 | ₩23,970 | ₩25,566 | ₩23,903 | ₩24,775 | +3.36% | 250.8만 |
|---|
| 2026.03.24 | ₩24,131 | ₩24,279 | ₩23,138 | ₩23,863 | -1.11% | 133만 |
|---|
| 2026.03.23 | ₩24,708 | ₩25,459 | ₩24,057 | ₩24,279 | -1.74% | 102.7만 |
|---|
| 2026.03.20 | ₩25,030 | ₩26,385 | ₩24,440 | ₩24,681 | -1.39% | 258.1만 |
|---|
| 2026.03.19 | ₩23,286 | ₩25,244 | ₩23,138 | ₩25,030 | +7.49% | 144.5만 |
|---|
| 2026.03.18 | ₩24,198 | ₩24,292 | ₩23,138 | ₩23,662 | -2.22% | 190.8만 |
|---|
| 2026.03.17 | ₩24,533 | ₩25,137 | ₩24,212 | ₩24,265 | -1.09% | 147.3만 |
|---|
| 2026.03.16 | ₩24,547 | ₩25,002 | ₩24,305 | ₩24,574 | +0.11% | 135.1만 |
|---|
| 2026.03.13 | ₩24,064 | ₩24,413 | ₩23,138 | ₩24,225 | +0.67% | 162.9만 |
|---|
| 2026.03.12 | ₩24,279 | ₩24,641 | ₩23,675 | ₩24,118 | -0.66% | 127.9만 |
|---|
| 2026.03.11 | ₩25,419 | ₩25,513 | ₩24,627 | ₩24,990 | -1.69% | 127.1만 |
|---|
| 2026.03.10 | ₩24,762 | ₩26,317 | ₩24,158 | ₩25,553 | +3.20% | 214.1만 |
|---|
| 2026.03.09 | ₩23,527 | ₩24,802 | ₩23,326 | ₩24,614 | +4.62% | 162.7만 |
|---|
| 2026.03.06 | ₩23,058 | ₩24,010 | ₩22,630 | ₩23,688 | +2.73% | 95.7만 |
|---|
| 2026.03.05 | ₩23,635 | ₩24,238 | ₩22,857 | ₩23,541 | -0.40% | 198.5만 |
|---|
| 2026.03.04 | ₩24,547 | ₩24,896 | ₩23,474 | ₩23,823 | -2.95% | 243.3만 |
|---|
| 2026.03.03 | ₩22,468 | ₩24,279 | ₩22,200 | ₩23,729 | +5.61% | 265.5만 |
|---|
| 2026.03.02 | ₩22,481 | ₩23,688 | ₩22,438 | ₩23,045 | +2.51% | 261.8만 |
|---|
| 2026.02.27 | ₩22,817 | ₩24,091 | ₩22,548 | ₩23,407 | +2.59% | 206.5만 |
|---|
| 2026.02.26 | ₩23,527 | ₩23,608 | ₩22,240 | ₩23,192 | -1.43% | 112.4만 |
|---|
| 2026.02.25 | ₩23,635 | ₩23,943 | ₩23,274 | ₩23,635 | 0.00% | 116.3만 |
|---|
| 2026.02.24 | ₩22,870 | ₩23,460 | ₩22,548 | ₩23,407 | +2.35% | 70.6만 |
|---|
| 2026.02.23 | ₩22,857 | ₩23,340 | ₩22,173 | ₩22,736 | -0.53% | 85.4만 |
|---|
| 2026.02.20 | ₩23,165 | ₩23,769 | ₩22,575 | ₩22,977 | -0.81% | 101.1만 |
|---|
| 2026.02.19 | ₩23,031 | ₩23,474 | ₩22,253 | ₩23,165 | +0.58% | 125.5만 |
|---|
| 2026.02.18 | ₩22,481 | ₩23,849 | ₩22,253 | ₩23,313 | +3.70% | 108.2만 |
|---|
| 2026.02.17 | ₩21,301 | ₩23,098 | ₩21,301 | ₩22,669 | +6.42% | 245.7만 |
|---|
| 2026.02.13 | ₩21,891 | ₩22,334 | ₩20,945 | ₩21,126 | -3.49% | 159.6만 |
|---|
| 2026.02.12 | ₩23,273 | ₩23,527 | ₩21,703 | ₩21,770 | -6.46% | 128.4만 |
|---|
| 2026.02.11 | ₩23,742 | ₩23,755 | ₩22,280 | ₩23,273 | -1.98% | 118.1만 |
|---|
| 2026.02.10 | ₩22,843 | ₩23,876 | ₩22,763 | ₩23,299 | +2.00% | 73.7만 |
|---|
| 2026.02.09 | ₩22,803 | ₩23,340 | ₩22,200 | ₩23,273 | +2.06% | 83만 |
|---|
| 2026.02.06 | ₩22,119 | ₩22,823 | ₩22,079 | ₩22,669 | +2.49% | 117.3만 |
|---|
| 2026.02.05 | ₩22,387 | ₩23,206 | ₩21,690 | ₩21,797 | -2.64% | 171.5만 |
|---|
| 2026.02.04 | ₩23,608 | ₩23,943 | ₩21,878 | ₩22,843 | -3.24% | 201만 |
|---|
| 2026.02.03 | ₩24,352 | ₩24,768 | ₩22,817 | ₩24,010 | -1.40% | 198.1만 |
|---|
| 2026.02.02 | ₩22,521 | ₩25,083 | ₩22,521 | ₩24,453 | +8.58% | 205.7만 |
|---|
| 2026.01.30 | ₩23,366 | ₩23,823 | ₩22,200 | ₩22,642 | -3.10% | 165.7만 |
|---|
| 2026.01.29 | ₩22,998 | ₩23,340 | ₩22,132 | ₩23,125 | +0.55% | 107.6만 |
|---|
| 2026.01.28 | ₩23,648 | ₩23,809 | ₩22,334 | ₩22,589 | -4.48% | 192만 |
|---|
| 2026.01.27 | ₩22,186 | ₩23,688 | ₩22,186 | ₩23,447 | +5.68% | 183.5만 |
|---|
| 2026.01.26 | ₩23,320 | ₩23,320 | ₩22,052 | ₩22,146 | -5.03% | 199.2만 |
|---|
| 2026.01.23 | ₩23,219 | ₩23,621 | ₩22,387 | ₩23,340 | +0.52% | 276.5만 |
|---|
| 2026.01.22 | ₩23,259 | ₩24,305 | ₩22,542 | ₩22,763 | -2.13% | 315.1만 |
|---|
| 2026.01.21 | ₩22,508 | ₩23,621 | ₩22,457 | ₩23,004 | +2.20% | 277.5만 |
|---|
| 2026.01.20 | ₩19,638 | ₩22,991 | ₩19,611 | ₩22,508 | +14.62% | 368.1만 |
|---|
| 2026.01.16 | ₩20,778 | ₩21,301 | ₩19,946 | ₩20,187 | -2.84% | 166만 |
|---|
| 2026.01.15 | ₩20,268 | ₩20,778 | ₩19,785 | ₩20,630 | +1.79% | 101.9만 |
|---|
| 2026.01.14 | ₩19,933 | ₩20,335 | ₩19,195 | ₩20,147 | +1.08% | 206.2만 |
|---|
| 2026.01.13 | ₩18,672 | ₩20,389 | ₩18,552 | ₩19,946 | +6.82% | 322.3만 |
|---|
| 2026.01.12 | ₩18,511 | ₩18,658 | ₩17,279 | ₩18,618 | +0.58% | 210.4만 |
|---|
| 2026.01.09 | ₩19,718 | ₩19,843 | ₩18,524 | ₩18,564 | -5.85% | 205.8만 |
|---|
| 2026.01.08 | ₩18,752 | ₩20,509 | ₩18,283 | ₩19,718 | +5.15% | 352.2만 |
|---|
| 2026.01.07 | ₩18,336 | ₩18,994 | ₩18,135 | ₩18,819 | +2.63% | 191.6만 |
|---|
| 2026.01.06 | ₩18,377 | ₩19,034 | ₩17,518 | ₩18,122 | -1.39% | 240.9만 |
|---|
| 2026.01.05 | ₩19,128 | ₩19,866 | ₩17,864 | ₩18,216 | -4.77% | 307.8만 |
|---|
| 2026.01.02 | ₩18,108 | ₩18,336 | ₩17,760 | ₩18,296 | +1.04% | 166.4만 |
|---|
| 2025.12.31 | ₩17,330 | ₩18,122 | ₩17,330 | ₩17,961 | +3.64% | 111만 |
|---|
| 2025.12.30 | ₩18,055 | ₩18,068 | ₩17,236 | ₩17,371 | -3.79% | 126.6만 |
|---|
| 2025.12.29 | ₩17,565 | ₩18,157 | ₩17,451 | ₩18,055 | +2.79% | 113.9만 |
|---|
| 2025.12.26 | ₩17,921 | ₩17,927 | ₩17,035 | ₩17,518 | -2.25% | 148.8만 |
|---|
| 2025.12.24 | ₩19,088 | ₩19,088 | ₩17,776 | ₩18,014 | -5.62% | 142.7만 |
|---|
| 2025.12.23 | ₩18,310 | ₩19,155 | ₩18,082 | ₩18,806 | +2.71% | 317.6만 |
|---|
| 2025.12.22 | ₩17,102 | ₩18,256 | ₩16,955 | ₩17,840 | +4.31% | 217.7만 |
|---|
| 2025.12.19 | ₩16,861 | ₩17,277 | ₩16,673 | ₩17,035 | +1.03% | 712.9만 |
|---|
| 2025.12.18 | ₩16,566 | ₩17,639 | ₩16,552 | ₩16,821 | +1.54% | 287.5만 |
|---|
| 2025.12.17 | ₩16,445 | ₩17,062 | ₩16,204 | ₩16,271 | -1.06% | 151.4만 |
|---|
| 2025.12.16 | ₩16,096 | ₩16,807 | ₩16,096 | ₩16,445 | +2.17% | 190.9만 |
|---|
| 2025.12.15 | ₩16,888 | ₩17,129 | ₩16,123 | ₩16,204 | -4.05% | 105.7만 |
|---|
| 2025.12.12 | ₩17,357 | ₩17,465 | ₩16,485 | ₩16,834 | -3.01% | 117.7만 |
|---|
| 2025.12.11 | ₩16,687 | ₩17,424 | ₩16,633 | ₩16,888 | +1.21% | 139.2만 |
|---|
| 2025.12.10 | ₩16,740 | ₩16,967 | ₩16,351 | ₩16,606 | -0.80% | 180.6만 |
|---|
| 2025.12.09 | ₩17,397 | ₩17,773 | ₩16,573 | ₩16,767 | -3.62% | 141.9만 |
|---|
| 2025.12.08 | ₩16,700 | ₩18,041 | ₩16,660 | ₩17,438 | +4.42% | 394.7만 |
|---|
| 2025.12.05 | ₩16,713 | ₩17,008 | ₩16,110 | ₩16,566 | -0.88% | 140.5만 |
|---|
| 2025.12.04 | ₩15,976 | ₩16,827 | ₩15,828 | ₩16,673 | +4.37% | 120만 |
|---|
| 2025.12.03 | ₩16,351 | ₩16,740 | ₩15,989 | ₩16,016 | -2.05% | 131.9만 |
|---|
| 2025.12.02 | ₩16,499 | ₩17,116 | ₩16,150 | ₩16,177 | -1.95% | 135.4만 |
|---|
| 2025.12.01 | ₩16,660 | ₩16,885 | ₩16,351 | ₩16,445 | -1.29% | 104.6만 |
|---|
| 2025.11.28 | ₩16,365 | ₩17,169 | ₩16,351 | ₩16,968 | +3.69% | 92.8만 |
|---|
| 2025.11.26 | ₩15,989 | ₩16,566 | ₩15,680 | ₩16,230 | +1.51% | 114.7만 |
|---|
| 2025.11.25 | ₩15,828 | ₩16,204 | ₩15,613 | ₩15,935 | +0.68% | 139.7만 |
|---|
| 2025.11.24 | ₩14,339 | ₩15,922 | ₩14,127 | ₩15,761 | +9.92% | 213.4만 |
|---|
| 2025.11.21 | ₩14,581 | ₩14,903 | ₩14,037 | ₩14,326 | -1.75% | 172.9만 |
|---|
| 2025.11.20 | ₩15,023 | ₩15,855 | ₩14,564 | ₩14,594 | -2.86% | 142.5만 |
|---|
| 2025.11.19 | ₩15,238 | ₩15,372 | ₩14,648 | ₩14,661 | -3.79% | 124.5만 |
|---|
| 2025.11.18 | ₩14,956 | ₩15,560 | ₩14,514 | ₩15,305 | +2.33% | 113.1만 |
|---|
| 2025.11.17 | ₩15,050 | ₩15,521 | ₩14,956 | ₩15,211 | +1.07% | 87.1만 |
|---|
| 2025.11.14 | ₩15,063 | ₩15,922 | ₩14,862 | ₩15,224 | +1.07% | 205.1만 |
|---|
| 2025.11.13 | ₩16,056 | ₩16,660 | ₩15,573 | ₩15,600 | -2.84% | 178.6만 |
|---|
| 2025.11.12 | ₩16,847 | ₩17,639 | ₩16,237 | ₩16,284 | -3.34% | 147만 |
|---|
| 2025.11.11 | ₩15,821 | ₩17,236 | ₩15,426 | ₩16,740 | +5.81% | 200.4만 |
|---|
| 2025.11.10 | ₩15,868 | ₩17,290 | ₩15,647 | ₩15,761 | -0.68% | 182만 |
|---|
| 2025.11.07 | ₩14,701 | ₩15,734 | ₩14,232 | ₩15,694 | +6.75% | 220.8만 |
|---|
| 2025.11.06 | ₩15,359 | ₩15,694 | ₩14,929 | ₩15,211 | -0.96% | 148만 |
|---|
| 2025.11.05 | ₩16,016 | ₩16,157 | ₩15,292 | ₩15,466 | -3.43% | 212.4만 |
|---|
| 2025.11.04 | ₩16,096 | ₩16,807 | ₩15,935 | ₩16,096 | 0.00% | 220.6만 |
|---|
| 2025.11.03 | ₩19,014 | ₩19,047 | ₩16,237 | ₩16,485 | -13.30% | 395.5만 |
|---|
| 2025.10.31 | ₩18,048 | ₩19,356 | ₩17,746 | ₩19,047 | +5.54% | 532.6만 |
|---|
| 2025.10.30 | ₩17,438 | ₩18,108 | ₩16,901 | ₩17,961 | +3.00% | 585만 |
|---|
| 2025.10.29 | ₩17,465 | ₩18,430 | ₩17,035 | ₩17,317 | -0.84% | 169.5만 |
|---|
| 2025.10.28 | ₩17,035 | ₩17,545 | ₩16,646 | ₩17,263 | +1.34% | 86.3만 |
|---|
| 2025.10.27 | ₩16,901 | ₩17,518 | ₩16,687 | ₩17,210 | +1.83% | 131.2만 |
|---|
| 2025.10.24 | ₩17,025 | ₩17,089 | ₩16,485 | ₩16,606 | -2.46% | 82.7만 |
|---|
| 2025.10.23 | ₩16,754 | ₩17,116 | ₩16,552 | ₩16,727 | -0.16% | 86.6만 |
|---|
| 2025.10.22 | ₩16,794 | ₩16,941 | ₩15,935 | ₩16,673 | -0.72% | 124.1만 |
|---|
| 2025.10.21 | ₩17,465 | ₩17,572 | ₩16,566 | ₩16,955 | -2.92% | 161.8만 |
|---|
| 2025.10.20 | ₩19,054 | ₩19,181 | ₩17,330 | ₩17,652 | -7.36% | 304.5만 |
|---|
| 2025.10.17 | ₩15,654 | ₩18,591 | ₩15,506 | ₩18,310 | +16.97% | 379.5만 |
|---|
| 2025.10.16 | ₩17,116 | ₩17,223 | ₩15,962 | ₩15,976 | -6.66% | 172.5만 |
|---|
| 2025.10.15 | ₩17,210 | ₩17,511 | ₩16,727 | ₩16,982 | -1.33% | 170.2만 |
|---|
| 2025.10.14 | ₩16,378 | ₩17,558 | ₩16,244 | ₩16,928 | +3.36% | 302.2만 |
|---|
| 2025.10.13 | ₩16,432 | ₩17,102 | ₩16,311 | ₩16,432 | 0.00% | 159만 |
|---|
| 2025.10.10 | ₩16,807 | ₩16,968 | ₩15,667 | ₩15,841 | -5.75% | 216.8만 |
|---|