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 | ₩46,725 | ₩51,003 | ₩46,350 | ₩49,474 | +5.88% | 277만 |
| 2026.10.08 | ₩46,410 | ₩46,766 | ₩44,032 | ₩45,827 | -1.26% | 210.4만 |
| 2026.10.07 | ₩47,382 | ₩48,784 | ₩46,819 | ₩47,047 | -0.71% | 196.7만 |
| 2026.10.06 | ₩49,005 | ₩49,005 | ₩46,095 | ₩47,758 | -2.54% | 248만 |
| 2026.10.05 | ₩50,279 | ₩50,607 | ₩48,133 | ₩48,576 | -3.39% | 260.2만 |
| 2026.10.02 | ₩50,547 | ₩51,137 | ₩49,420 | ₩50,144 | -0.80% | 159.9만 |
| 2026.10.01 | ₩50,868 | ₩52,223 | ₩49,997 | ₩50,413 | -0.90% | 212.1만 |
| 2026.09.30 | ₩51,512 | ₩52,021 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,029 |
| -0.94% |
| 238.1만 |
| 2026.09.29 | ₩51,385 | ₩51,887 | ₩50,191 | ₩51,230 | -0.30% | 196.7만 |
|---|
| 2026.09.28 | ₩48,167 | ₩52,424 | ₩47,610 | ₩51,499 | +6.92% | 299.4만 |
|---|
| 2026.09.25 | ₩49,608 | ₩49,608 | ₩48,455 | ₩48,495 | -2.24% | 268.3만 |
|---|
| 2026.09.24 | ₩50,265 | ₩50,413 | ₩48,120 | ₩49,246 | -2.03% | 230.8만 |
|---|
| 2026.09.23 | ₩53,671 | ₩53,684 | ₩49,829 | ₩50,480 | -5.95% | 271.3만 |
|---|
| 2026.09.22 | ₩52,853 | ₩54,153 | ₩51,887 | ₩54,059 | +2.28% | 175.3만 |
|---|
| 2026.09.21 | ₩52,290 | ₩53,014 | ₩50,909 | ₩52,665 | +0.72% | 203.8만 |
|---|
| 2026.09.18 | ₩51,847 | ₩52,343 | ₩51,083 | ₩52,035 | +0.36% | 321.5만 |
|---|
| 2026.09.17 | ₩52,102 | ₩53,335 | ₩50,976 | ₩51,861 | -0.46% | 173만 |
|---|
| 2026.09.16 | ₩49,595 | ₩52,182 | ₩49,206 | ₩50,748 | +2.32% | 206.9만 |
|---|
| 2026.09.15 | ₩54,227 | ₩54,227 | ₩49,306 | ₩49,367 | -8.96% | 452.3만 |
|---|
| 2026.09.14 | ₩58,363 | ₩58,685 | ₩52,960 | ₩53,966 | -7.54% | 728.6만 |
|---|
| 2026.09.11 | ₩50,587 | ₩52,786 | ₩50,587 | ₩52,142 | +3.07% | 175.4만 |
|---|
| 2026.09.10 | ₩50,480 | ₩51,204 | ₩49,836 | ₩50,587 | +0.21% | 140.4만 |
|---|
| 2026.09.09 | ₩50,708 | ₩52,196 | ₩50,520 | ₩50,935 | +0.45% | 128.5만 |
|---|
| 2026.09.08 | ₩50,949 | ₩52,638 | ₩50,540 | ₩51,257 | +0.61% | 149.4만 |
|---|
| 2026.09.04 | ₩50,868 | ₩51,673 | ₩50,118 | ₩51,070 | +0.40% | 112.9만 |
|---|
| 2026.09.03 | ₩52,209 | ₩52,290 | ₩50,037 | ₩50,949 | -2.41% | 153만 |
|---|
| 2026.09.02 | ₩51,619 | ₩53,718 | ₩51,083 | ₩52,156 | +1.04% | 142.9만 |
|---|
| 2026.09.01 | ₩52,799 | ₩53,630 | ₩51,150 | ₩51,619 | -2.23% | 157.1만 |
|---|
| 2026.08.31 | ₩54,448 | ₩55,434 | ₩52,504 | ₩53,255 | -2.19% | 269.2만 |
|---|
| 2026.08.28 | ₩57,894 | ₩58,162 | ₩54,771 | ₩54,944 | -5.09% | 180.3만 |
|---|
| 2026.08.27 | ₩59,235 | ₩60,294 | ₩58,095 | ₩58,752 | -0.81% | 141.7만 |
|---|
| 2026.08.26 | ₩59,972 | ₩60,388 | ₩58,122 | ₩58,685 | -2.15% | 159.9만 |
|---|
| 2026.08.25 | ₩58,953 | ₩60,750 | ₩58,477 | ₩60,079 | +1.91% | 127만 |
|---|
| 2026.08.24 | ₩59,610 | ₩59,610 | ₩55,306 | ₩58,015 | -2.68% | 172.7만 |
|---|
| 2026.08.21 | ₩61,527 | ₩62,439 | ₩60,073 | ₩60,214 | -2.14% | 135.5만 |
|---|
| 2026.08.20 | ₩60,482 | ₩61,125 | ₩59,262 | ₩60,871 | +0.64% | 166.2만 |
|---|
| 2026.08.19 | ₩63,016 | ₩63,405 | ₩59,784 | ₩61,434 | -2.51% | 174.8만 |
|---|
| 2026.08.18 | ₩60,790 | ₩62,171 | ₩59,248 | ₩61,916 | +1.85% | 200.9만 |
|---|
| 2026.08.17 | ₩56,580 | ₩60,763 | ₩56,366 | ₩60,683 | +7.25% | 227.8만 |
|---|
| 2026.08.14 | ₩57,653 | ₩58,645 | ₩56,325 | ₩57,157 | -0.86% | 171만 |
|---|
| 2026.08.13 | ₩58,993 | ₩60,482 | ₩57,532 | ₩58,859 | -0.23% | 266.4만 |
|---|
| 2026.08.12 | ₩63,700 | ₩63,753 | ₩56,882 | ₩57,371 | -9.93% | 763.6만 |
|---|
| 2026.08.11 | ₩60,964 | ₩61,132 | ₩54,462 | ₩54,850 | -10.03% | 336.2만 |
|---|
| 2026.08.10 | ₩61,474 | ₩61,615 | ₩58,336 | ₩60,535 | -1.53% | 231.1만 |
|---|
| 2026.08.07 | ₩62,077 | ₩66,636 | ₩59,315 | ₩61,863 | -0.35% | 254.7만 |
|---|
| 2026.08.06 | ₩59,516 | ₩61,916 | ₩59,396 | ₩61,863 | +3.94% | 178.2만 |
|---|
| 2026.08.05 | ₩56,982 | ₩59,697 | ₩56,392 | ₩59,516 | +4.45% | 156.2만 |
|---|
| 2026.08.04 | ₩57,183 | ₩57,767 | ₩56,124 | ₩56,741 | -0.77% | 186.2만 |
|---|
| 2026.08.03 | ₩57,478 | ₩58,350 | ₩55,655 | ₩56,030 | -2.52% | 190.3만 |
|---|
| 2026.07.31 | ₩60,307 | ₩60,334 | ₩57,438 | ₩58,350 | -3.25% | 196.6만 |
|---|
| 2026.07.30 | ₩56,701 | ₩59,932 | ₩56,674 | ₩59,650 | +5.20% | 180.6만 |
|---|
| 2026.07.29 | ₩56,312 | ₩57,458 | ₩55,078 | ₩56,526 | +0.38% | 176.3만 |
|---|
| 2026.07.28 | ₩56,781 | ₩56,862 | ₩54,019 | ₩56,258 | -0.92% | 194.9만 |
|---|
| 2026.07.27 | ₩58,524 | ₩60,897 | ₩55,950 | ₩57,183 | -2.29% | 155.6만 |
|---|
| 2026.07.24 | ₩58,859 | ₩59,409 | ₩57,237 | ₩57,881 | -1.66% | 111.8만 |
|---|
| 2026.07.23 | ₩57,921 | ₩59,221 | ₩57,210 | ₩57,559 | -0.63% | 77.5만 |
|---|
| 2026.07.22 | ₩59,020 | ₩60,326 | ₩58,363 | ₩58,551 | -0.80% | 124만 |
|---|
| 2026.07.21 | ₩56,969 | ₩60,562 | ₩55,735 | ₩60,441 | +6.10% | 149.9만 |
|---|
| 2026.07.20 | ₩58,779 | ₩60,750 | ₩57,317 | ₩57,385 | -2.37% | 122.2만 |
|---|
| 2026.07.17 | ₩58,779 | ₩60,576 | ₩58,135 | ₩59,382 | +1.03% | 148.7만 |
|---|
| 2026.07.16 | ₩63,847 | ₩65,027 | ₩57,586 | ₩59,128 | -7.39% | 346만 |
|---|
| 2026.07.15 | ₩60,334 | ₩62,546 | ₩59,972 | ₩61,219 | +1.47% | 143.7만 |
|---|
| 2026.07.14 | ₩58,296 | ₩62,278 | ₩57,653 | ₩61,648 | +5.75% | 141.6만 |
|---|
| 2026.07.13 | ₩61,990 | ₩62,225 | ₩58,162 | ₩58,524 | -5.59% | 180.7만 |
|---|
| 2026.07.10 | ₩63,994 | ₩64,879 | ₩59,691 | ₩63,110 | -1.38% | 255.6만 |
|---|
| 2026.07.09 | ₩60,428 | ₩64,987 | ₩59,704 | ₩64,960 | +7.50% | 301.8만 |
|---|
| 2026.07.08 | ₩60,153 | ₩62,761 | ₩60,153 | ₩60,763 | +1.01% | 261.7만 |
|---|
| 2026.07.07 | ₩59,463 | ₩60,844 | ₩56,982 | ₩59,637 | +0.29% | 258.8만 |
|---|
| 2026.07.06 | ₩58,672 | ₩59,999 | ₩58,001 | ₩59,436 | +1.30% | 207.5만 |
|---|
| 2026.07.02 | ₩58,142 | ₩59,664 | ₩56,875 | ₩59,248 | +1.90% | 236.2만 |
|---|
| 2026.07.01 | ₩62,949 | ₩63,284 | ₩58,088 | ₩58,189 | -7.56% | 311.3만 |
|---|
| 2026.06.30 | ₩62,345 | ₩65,965 | ₩61,742 | ₩63,069 | +1.16% | 432.3만 |
|---|
| 2026.06.29 | ₩59,342 | ₩63,284 | ₩59,329 | ₩62,412 | +5.17% | 467.5만 |
|---|
| 2026.06.26 | ₩59,932 | ₩61,340 | ₩57,437 | ₩60,267 | +0.56% | 1221.4만 |
|---|
| 2026.06.25 | ₩56,299 | ₩63,029 | ₩55,467 | ₩60,053 | +6.67% | 827.9만 |
|---|
| 2026.06.24 | ₩52,625 | ₩59,711 | ₩52,625 | ₩56,486 | +7.34% | 1246.6만 |
|---|
| 2026.06.23 | ₩48,830 | ₩52,464 | ₩47,262 | ₩48,509 | -0.66% | 564.1만 |
|---|
| 2026.06.22 | ₩51,727 | ₩52,504 | ₩47,101 | ₩49,166 | -4.95% | 2014.3만 |
|---|
| 2026.06.18 | ₩33,251 | ₩33,854 | ₩31,910 | ₩32,822 | -1.29% | 263만 |
|---|
| 2026.06.17 | ₩32,366 | ₩33,546 | ₩32,312 | ₩32,755 | +1.20% | 158.3만 |
|---|
| 2026.06.16 | ₩31,709 | ₩32,554 | ₩31,468 | ₩32,393 | +2.16% | 120.1만 |
|---|
| 2026.06.15 | ₩33,211 | ₩33,827 | ₩31,682 | ₩31,870 | -4.04% | 138.7만 |
|---|
| 2026.06.12 | ₩32,607 | ₩33,640 | ₩32,044 | ₩33,184 | +1.77% | 172.7만 |
|---|
| 2026.06.11 | ₩31,159 | ₩33,030 | ₩30,650 | ₩32,326 | +3.74% | 237만 |
|---|
| 2026.06.10 | ₩30,663 | ₩33,103 | ₩30,475 | ₩31,159 | +1.62% | 253.9만 |
|---|
| 2026.06.09 | ₩31,106 | ₩31,897 | ₩29,081 | ₩30,770 | -1.08% | 197만 |
|---|
| 2026.06.08 | ₩32,366 | ₩32,446 | ₩29,577 | ₩30,864 | -4.64% | 364.5만 |
|---|
| 2026.06.05 | ₩32,808 | ₩33,599 | ₩30,770 | ₩31,575 | -3.76% | 418.2만 |
|---|
| 2026.06.04 | ₩31,629 | ₩33,734 | ₩31,548 | ₩32,969 | +4.24% | 256.4만 |
|---|
| 2026.06.03 | ₩30,502 | ₩31,789 | ₩29,886 | ₩31,629 | +3.69% | 229.4만 |
|---|
| 2026.06.02 | ₩31,575 | ₩31,783 | ₩29,698 | ₩30,650 | -2.93% | 228.6만 |
|---|
| 2026.06.01 | ₩32,259 | ₩33,150 | ₩31,763 | ₩32,259 | 0.00% | 173.6만 |
|---|
| 2026.05.29 | ₩31,280 | ₩32,567 | ₩31,240 | ₩32,433 | +3.69% | 230.8만 |
|---|
| 2026.05.28 | ₩31,173 | ₩31,535 | ₩30,087 | ₩31,481 | +0.99% | 315.8만 |
|---|
| 2026.05.27 | ₩30,703 | ₩31,897 | ₩30,502 | ₩31,535 | +2.71% | 178.1만 |
|---|
| 2026.05.26 | ₩30,543 | ₩31,213 | ₩30,140 | ₩30,677 | +0.44% | 135만 |
|---|
| 2026.05.22 | ₩30,636 | ₩30,972 | ₩29,953 | ₩30,167 | -1.53% | 127.8만 |
|---|
| 2026.05.21 | ₩27,888 | ₩30,408 | ₩27,754 | ₩30,368 | +8.89% | 211.8만 |
|---|
| 2026.05.20 | ₩27,016 | ₩28,330 | ₩26,989 | ₩27,982 | +3.57% | 149.3만 |
|---|
| 2026.05.19 | ₩27,311 | ₩27,445 | ₩25,917 | ₩26,842 | -1.72% | 168.1만 |
|---|
| 2026.05.18 | ₩28,183 | ₩29,208 | ₩27,164 | ₩27,459 | -2.57% | 134.3만 |
|---|
| 2026.05.15 | ₩28,223 | ₩28,712 | ₩27,888 | ₩28,143 | -0.29% | 143.5만 |
|---|
| 2026.05.14 | ₩29,631 | ₩29,801 | ₩28,531 | ₩28,625 | -3.39% | 108.7만 |
|---|
| 2026.05.13 | ₩28,411 | ₩30,113 | ₩27,928 | ₩29,510 | +3.87% | 148.4만 |
|---|
| 2026.05.12 | ₩28,706 | ₩28,759 | ₩28,062 | ₩28,370 | -1.17% | 101.4만 |
|---|
| 2026.05.11 | ₩29,135 | ₩29,819 | ₩28,560 | ₩28,692 | -1.52% | 148.3만 |
|---|
| 2026.05.08 | ₩30,650 | ₩30,650 | ₩28,574 | ₩29,564 | -3.54% | 220.9만 |
|---|
| 2026.05.07 | ₩31,541 | ₩31,541 | ₩30,408 | ₩31,106 | -1.38% | 180.9만 |
|---|
| 2026.05.06 | ₩30,113 | ₩31,541 | ₩30,113 | ₩31,401 | +4.27% | 151.3만 |
|---|
| 2026.05.05 | ₩29,162 | ₩30,288 | ₩29,093 | ₩30,033 | +2.99% | 104.3만 |
|---|
| 2026.05.04 | ₩28,960 | ₩29,550 | ₩28,545 | ₩29,162 | +0.69% | 106.4만 |
|---|
| 2026.05.01 | ₩29,577 | ₩29,886 | ₩28,994 | ₩29,094 | -1.63% | 140.8만 |
|---|
| 2026.04.30 | ₩27,861 | ₩29,631 | ₩27,378 | ₩29,336 | +5.29% | 158만 |
|---|
| 2026.04.29 | ₩28,250 | ₩28,344 | ₩27,177 | ₩27,472 | -2.75% | 134.2만 |
|---|
| 2026.04.28 | ₩27,928 | ₩29,014 | ₩27,620 | ₩28,518 | +2.11% | 132만 |
|---|
| 2026.04.27 | ₩30,167 | ₩30,677 | ₩27,848 | ₩28,129 | -6.76% | 200.7만 |
|---|
| 2026.04.24 | ₩31,186 | ₩31,427 | ₩29,103 | ₩30,140 | -3.35% | 262.2만 |
|---|
| 2026.04.23 | ₩30,643 | ₩31,910 | ₩30,234 | ₩31,186 | +1.77% | 196.5만 |
|---|
| 2026.04.22 | ₩32,286 | ₩32,379 | ₩30,328 | ₩30,945 | -4.15% | 181.3만 |
|---|
| 2026.04.21 | ₩31,843 | ₩32,406 | ₩30,610 | ₩31,964 | +0.38% | 263.5만 |
|---|
| 2026.04.20 | ₩34,364 | ₩35,195 | ₩30,167 | ₩31,079 | -9.56% | 598.8만 |
|---|
| 2026.04.17 | ₩30,650 | ₩30,837 | ₩29,510 | ₩30,408 | -0.79% | 212.2만 |
|---|
| 2026.04.16 | ₩29,912 | ₩31,387 | ₩28,893 | ₩30,113 | +0.67% | 246.5만 |
|---|
| 2026.04.15 | ₩29,497 | ₩29,760 | ₩28,775 | ₩29,698 | +0.68% | 150.1만 |
|---|
| 2026.04.14 | ₩30,167 | ₩30,891 | ₩29,160 | ₩29,403 | -2.53% | 161.9만 |
|---|
| 2026.04.13 | ₩28,867 | ₩30,462 | ₩28,840 | ₩29,832 | +3.34% | 202.3만 |
|---|
| 2026.04.10 | ₩29,503 | ₩29,658 | ₩28,659 | ₩28,867 | -2.16% | 143.7만 |
|---|
| 2026.04.09 | ₩28,183 | ₩28,934 | ₩27,365 | ₩28,719 | +1.90% | 156.2만 |
|---|
| 2026.04.08 | ₩28,659 | ₩29,147 | ₩27,720 | ₩28,183 | -1.66% | 127.7만 |
|---|
| 2026.04.07 | ₩27,231 | ₩27,593 | ₩26,480 | ₩27,593 | +1.33% | 135.4만 |
|---|
| 2026.04.06 | ₩27,512 | ₩27,754 | ₩26,854 | ₩27,392 | -0.44% | 116.8만 |
|---|
| 2026.04.02 | ₩27,016 | ₩28,283 | ₩26,748 | ₩27,727 | +2.63% | 195.8만 |
|---|
| 2026.04.01 | ₩25,796 | ₩27,740 | ₩25,743 | ₩27,620 | +7.07% | 321.9만 |
|---|
| 2026.03.31 | ₩23,772 | ₩25,448 | ₩23,705 | ₩25,340 | +6.60% | 231.6만 |
|---|
| 2026.03.30 | ₩23,638 | ₩23,731 | ₩22,967 | ₩23,463 | -0.74% | 161.5만 |
|---|
| 2026.03.27 | ₩25,247 | ₩25,260 | ₩23,678 | ₩23,973 | -5.05% | 174.3만 |
|---|
| 2026.03.26 | ₩24,677 | ₩25,971 | ₩24,457 | ₩25,394 | +2.91% | 152만 |
|---|
| 2026.03.25 | ₩23,959 | ₩25,555 | ₩23,892 | ₩24,764 | +3.36% | 250.8만 |
|---|
| 2026.03.24 | ₩24,120 | ₩24,268 | ₩23,128 | ₩23,852 | -1.11% | 133만 |
|---|
| 2026.03.23 | ₩24,697 | ₩25,448 | ₩24,047 | ₩24,268 | -1.74% | 102.7만 |
|---|
| 2026.03.20 | ₩25,019 | ₩26,373 | ₩24,429 | ₩24,670 | -1.39% | 258.1만 |
|---|
| 2026.03.19 | ₩23,276 | ₩25,233 | ₩23,128 | ₩25,019 | +7.49% | 144.5만 |
|---|
| 2026.03.18 | ₩24,187 | ₩24,281 | ₩23,128 | ₩23,651 | -2.22% | 190.8만 |
|---|
| 2026.03.17 | ₩24,523 | ₩25,126 | ₩24,201 | ₩24,254 | -1.09% | 147.3만 |
|---|
| 2026.03.16 | ₩24,536 | ₩24,990 | ₩24,295 | ₩24,563 | +0.11% | 135.1만 |
|---|
| 2026.03.13 | ₩24,053 | ₩24,402 | ₩23,128 | ₩24,214 | +0.67% | 162.9만 |
|---|
| 2026.03.12 | ₩24,268 | ₩24,630 | ₩23,664 | ₩24,107 | -0.66% | 127.9만 |
|---|
| 2026.03.11 | ₩25,407 | ₩25,501 | ₩24,616 | ₩24,978 | -1.69% | 127.1만 |
|---|
| 2026.03.10 | ₩24,750 | ₩26,306 | ₩24,147 | ₩25,541 | +3.20% | 214.1만 |
|---|
| 2026.03.09 | ₩23,517 | ₩24,791 | ₩23,316 | ₩24,603 | +4.62% | 162.7만 |
|---|
| 2026.03.06 | ₩23,048 | ₩24,000 | ₩22,620 | ₩23,678 | +2.73% | 95.7만 |
|---|
| 2026.03.05 | ₩23,624 | ₩24,228 | ₩22,847 | ₩23,530 | -0.40% | 198.5만 |
|---|
| 2026.03.04 | ₩24,536 | ₩24,885 | ₩23,463 | ₩23,812 | -2.95% | 243.3만 |
|---|
| 2026.03.03 | ₩22,458 | ₩24,268 | ₩22,190 | ₩23,718 | +5.61% | 265.5만 |
|---|
| 2026.03.02 | ₩22,471 | ₩23,678 | ₩22,428 | ₩23,034 | +2.51% | 261.8만 |
|---|
| 2026.02.27 | ₩22,806 | ₩24,080 | ₩22,538 | ₩23,396 | +2.59% | 206.5만 |
|---|
| 2026.02.26 | ₩23,517 | ₩23,597 | ₩22,230 | ₩23,182 | -1.43% | 112.4만 |
|---|
| 2026.02.25 | ₩23,624 | ₩23,933 | ₩23,264 | ₩23,624 | 0.00% | 116.3만 |
|---|
| 2026.02.24 | ₩22,860 | ₩23,450 | ₩22,538 | ₩23,396 | +2.35% | 70.6만 |
|---|
| 2026.02.23 | ₩22,847 | ₩23,329 | ₩22,163 | ₩22,726 | -0.53% | 85.4만 |
|---|
| 2026.02.20 | ₩23,155 | ₩23,758 | ₩22,565 | ₩22,967 | -0.81% | 101.1만 |
|---|
| 2026.02.19 | ₩23,021 | ₩23,463 | ₩22,243 | ₩23,155 | +0.58% | 125.5만 |
|---|
| 2026.02.18 | ₩22,471 | ₩23,839 | ₩22,243 | ₩23,302 | +3.70% | 108.2만 |
|---|
| 2026.02.17 | ₩21,291 | ₩23,088 | ₩21,291 | ₩22,659 | +6.42% | 245.7만 |
|---|
| 2026.02.13 | ₩21,881 | ₩22,324 | ₩20,936 | ₩21,117 | -3.49% | 159.6만 |
|---|
| 2026.02.12 | ₩23,262 | ₩23,517 | ₩21,693 | ₩21,761 | -6.46% | 128.4만 |
|---|
| 2026.02.11 | ₩23,731 | ₩23,745 | ₩22,270 | ₩23,262 | -1.98% | 118.1만 |
|---|
| 2026.02.10 | ₩22,833 | ₩23,866 | ₩22,753 | ₩23,289 | +2.00% | 73.7만 |
|---|
| 2026.02.09 | ₩22,793 | ₩23,329 | ₩22,190 | ₩23,262 | +2.06% | 83만 |
|---|
| 2026.02.06 | ₩22,109 | ₩22,813 | ₩22,069 | ₩22,659 | +2.49% | 117.3만 |
|---|
| 2026.02.05 | ₩22,377 | ₩23,195 | ₩21,680 | ₩21,787 | -2.64% | 171.5만 |
|---|
| 2026.02.04 | ₩23,597 | ₩23,933 | ₩21,868 | ₩22,833 | -3.24% | 201만 |
|---|
| 2026.02.03 | ₩24,341 | ₩24,757 | ₩22,806 | ₩24,000 | -1.40% | 198.1만 |
|---|
| 2026.02.02 | ₩22,511 | ₩25,072 | ₩22,511 | ₩24,442 | +8.58% | 205.7만 |
|---|
| 2026.01.30 | ₩23,356 | ₩23,812 | ₩22,190 | ₩22,632 | -3.10% | 165.7만 |
|---|
| 2026.01.29 | ₩22,987 | ₩23,329 | ₩22,123 | ₩23,115 | +0.55% | 107.6만 |
|---|
| 2026.01.28 | ₩23,638 | ₩23,798 | ₩22,324 | ₩22,578 | -4.48% | 192만 |
|---|
| 2026.01.27 | ₩22,176 | ₩23,678 | ₩22,176 | ₩23,436 | +5.68% | 183.5만 |
|---|
| 2026.01.26 | ₩23,309 | ₩23,309 | ₩22,042 | ₩22,136 | -5.03% | 199.2만 |
|---|
| 2026.01.23 | ₩23,209 | ₩23,611 | ₩22,377 | ₩23,329 | +0.52% | 276.5만 |
|---|
| 2026.01.22 | ₩23,249 | ₩24,295 | ₩22,531 | ₩22,753 | -2.13% | 315.1만 |
|---|
| 2026.01.21 | ₩22,498 | ₩23,611 | ₩22,447 | ₩22,994 | +2.20% | 277.5만 |
|---|
| 2026.01.20 | ₩19,629 | ₩22,981 | ₩19,602 | ₩22,498 | +14.62% | 368.1만 |
|---|
| 2026.01.16 | ₩20,768 | ₩21,291 | ₩19,937 | ₩20,178 | -2.84% | 166만 |
|---|
| 2026.01.15 | ₩20,259 | ₩20,768 | ₩19,776 | ₩20,621 | +1.79% | 101.9만 |
|---|
| 2026.01.14 | ₩19,924 | ₩20,326 | ₩19,186 | ₩20,138 | +1.08% | 206.2만 |
|---|
| 2026.01.13 | ₩18,663 | ₩20,380 | ₩18,544 | ₩19,937 | +6.82% | 322.3만 |
|---|
| 2026.01.12 | ₩18,502 | ₩18,650 | ₩17,272 | ₩18,610 | +0.58% | 210.4만 |
|---|
| 2026.01.09 | ₩19,709 | ₩19,834 | ₩18,516 | ₩18,556 | -5.85% | 205.8만 |
|---|
| 2026.01.08 | ₩18,744 | ₩20,500 | ₩18,275 | ₩19,709 | +5.15% | 352.2만 |
|---|
| 2026.01.07 | ₩18,328 | ₩18,985 | ₩18,127 | ₩18,811 | +2.63% | 191.6만 |
|---|
| 2026.01.06 | ₩18,368 | ₩19,025 | ₩17,510 | ₩18,114 | -1.39% | 240.9만 |
|---|
| 2026.01.05 | ₩19,119 | ₩19,857 | ₩17,856 | ₩18,208 | -4.77% | 307.8만 |
|---|
| 2026.01.02 | ₩18,100 | ₩18,328 | ₩17,752 | ₩18,288 | +1.04% | 166.4만 |
|---|
| 2025.12.31 | ₩17,323 | ₩18,114 | ₩17,323 | ₩17,953 | +3.64% | 111만 |
|---|
| 2025.12.30 | ₩18,047 | ₩18,060 | ₩17,229 | ₩17,363 | -3.79% | 126.6만 |
|---|
| 2025.12.29 | ₩17,557 | ₩18,149 | ₩17,443 | ₩18,047 | +2.79% | 113.9만 |
|---|
| 2025.12.26 | ₩17,913 | ₩17,919 | ₩17,028 | ₩17,510 | -2.25% | 148.8만 |
|---|
| 2025.12.24 | ₩19,079 | ₩19,079 | ₩17,768 | ₩18,006 | -5.62% | 142.7만 |
|---|
| 2025.12.23 | ₩18,301 | ₩19,146 | ₩18,073 | ₩18,797 | +2.71% | 317.6만 |
|---|
| 2025.12.22 | ₩17,095 | ₩18,248 | ₩16,947 | ₩17,832 | +4.31% | 217.7만 |
|---|
| 2025.12.19 | ₩16,853 | ₩17,269 | ₩16,666 | ₩17,028 | +1.03% | 712.9만 |
|---|
| 2025.12.18 | ₩16,558 | ₩17,631 | ₩16,545 | ₩16,813 | +1.54% | 287.5만 |
|---|
| 2025.12.17 | ₩16,438 | ₩17,054 | ₩16,196 | ₩16,263 | -1.06% | 151.4만 |
|---|
| 2025.12.16 | ₩16,089 | ₩16,800 | ₩16,089 | ₩16,438 | +2.17% | 190.9만 |
|---|
| 2025.12.15 | ₩16,880 | ₩17,122 | ₩16,116 | ₩16,196 | -4.05% | 105.7만 |
|---|
| 2025.12.12 | ₩17,349 | ₩17,457 | ₩16,478 | ₩16,827 | -3.01% | 117.7만 |
|---|
| 2025.12.11 | ₩16,679 | ₩17,416 | ₩16,625 | ₩16,880 | +1.21% | 139.2만 |
|---|
| 2025.12.10 | ₩16,733 | ₩16,959 | ₩16,344 | ₩16,599 | -0.80% | 180.6만 |
|---|
| 2025.12.09 | ₩17,390 | ₩17,765 | ₩16,565 | ₩16,760 | -3.62% | 141.9만 |
|---|
| 2025.12.08 | ₩16,692 | ₩18,033 | ₩16,652 | ₩17,430 | +4.42% | 394.7만 |
|---|
| 2025.12.05 | ₩16,706 | ₩17,001 | ₩16,103 | ₩16,558 | -0.88% | 140.5만 |
|---|
| 2025.12.04 | ₩15,968 | ₩16,820 | ₩15,821 | ₩16,666 | +4.37% | 120만 |
|---|
| 2025.12.03 | ₩16,344 | ₩16,733 | ₩15,982 | ₩16,009 | -2.05% | 131.9만 |
|---|
| 2025.12.02 | ₩16,491 | ₩17,108 | ₩16,143 | ₩16,170 | -1.95% | 135.4만 |
|---|
| 2025.12.01 | ₩16,652 | ₩16,877 | ₩16,344 | ₩16,438 | -1.29% | 104.6만 |
|---|
| 2025.11.28 | ₩16,357 | ₩17,162 | ₩16,344 | ₩16,961 | +3.69% | 92.8만 |
|---|
| 2025.11.26 | ₩15,982 | ₩16,558 | ₩15,673 | ₩16,223 | +1.51% | 114.7만 |
|---|
| 2025.11.25 | ₩15,821 | ₩16,196 | ₩15,606 | ₩15,928 | +0.68% | 139.7만 |
|---|
| 2025.11.24 | ₩14,333 | ₩15,915 | ₩14,121 | ₩15,754 | +9.92% | 213.4만 |
|---|
| 2025.11.21 | ₩14,574 | ₩14,896 | ₩14,031 | ₩14,319 | -1.75% | 172.9만 |
|---|
| 2025.11.20 | ₩15,017 | ₩15,848 | ₩14,558 | ₩14,587 | -2.86% | 142.5만 |
|---|
| 2025.11.19 | ₩15,231 | ₩15,365 | ₩14,641 | ₩14,655 | -3.79% | 124.5만 |
|---|
| 2025.11.18 | ₩14,949 | ₩15,553 | ₩14,507 | ₩15,298 | +2.33% | 113.1만 |
|---|
| 2025.11.17 | ₩15,043 | ₩15,514 | ₩14,949 | ₩15,204 | +1.07% | 87.1만 |
|---|
| 2025.11.14 | ₩15,057 | ₩15,915 | ₩14,856 | ₩15,218 | +1.07% | 205.1만 |
|---|
| 2025.11.13 | ₩16,049 | ₩16,652 | ₩15,566 | ₩15,593 | -2.84% | 178.6만 |
|---|
| 2025.11.12 | ₩16,840 | ₩17,631 | ₩16,230 | ₩16,277 | -3.34% | 147만 |
|---|
| 2025.11.11 | ₩15,814 | ₩17,229 | ₩15,419 | ₩16,733 | +5.81% | 200.4만 |
|---|
| 2025.11.10 | ₩15,861 | ₩17,282 | ₩15,640 | ₩15,754 | -0.68% | 182만 |
|---|
| 2025.11.07 | ₩14,695 | ₩15,727 | ₩14,225 | ₩15,687 | +6.75% | 220.8만 |
|---|
| 2025.11.06 | ₩15,352 | ₩15,687 | ₩14,923 | ₩15,204 | -0.96% | 148만 |
|---|
| 2025.11.05 | ₩16,009 | ₩16,149 | ₩15,285 | ₩15,459 | -3.43% | 212.4만 |
|---|
| 2025.11.04 | ₩16,089 | ₩16,800 | ₩15,928 | ₩16,089 | 0.00% | 220.6만 |
|---|
| 2025.11.03 | ₩19,005 | ₩19,039 | ₩16,230 | ₩16,478 | -13.30% | 395.5만 |
|---|
| 2025.10.31 | ₩18,040 | ₩19,347 | ₩17,738 | ₩19,039 | +5.54% | 532.6만 |
|---|
| 2025.10.30 | ₩17,430 | ₩18,100 | ₩16,894 | ₩17,953 | +3.00% | 585만 |
|---|
| 2025.10.29 | ₩17,457 | ₩18,422 | ₩17,028 | ₩17,309 | -0.84% | 169.5만 |
|---|
| 2025.10.28 | ₩17,028 | ₩17,537 | ₩16,639 | ₩17,256 | +1.34% | 86.3만 |
|---|
| 2025.10.27 | ₩16,894 | ₩17,510 | ₩16,679 | ₩17,202 | +1.83% | 131.2만 |
|---|
| 2025.10.24 | ₩17,017 | ₩17,081 | ₩16,478 | ₩16,599 | -2.46% | 82.7만 |
|---|
| 2025.10.23 | ₩16,746 | ₩17,108 | ₩16,545 | ₩16,719 | -0.16% | 86.6만 |
|---|
| 2025.10.22 | ₩16,786 | ₩16,934 | ₩15,928 | ₩16,666 | -0.72% | 124.1만 |
|---|
| 2025.10.21 | ₩17,457 | ₩17,564 | ₩16,558 | ₩16,947 | -2.92% | 161.8만 |
|---|
| 2025.10.20 | ₩19,045 | ₩19,173 | ₩17,323 | ₩17,644 | -7.36% | 304.5만 |
|---|
| 2025.10.17 | ₩15,647 | ₩18,583 | ₩15,499 | ₩18,301 | +16.97% | 379.5만 |
|---|
| 2025.10.16 | ₩17,108 | ₩17,215 | ₩15,955 | ₩15,968 | -6.66% | 172.5만 |
|---|
| 2025.10.15 | ₩17,202 | ₩17,504 | ₩16,719 | ₩16,974 | -1.33% | 170.2만 |
|---|
| 2025.10.14 | ₩16,371 | ₩17,551 | ₩16,237 | ₩16,920 | +3.36% | 302.2만 |
|---|
| 2025.10.13 | ₩16,424 | ₩17,095 | ₩16,304 | ₩16,424 | 0.00% | 159만 |
|---|
| 2025.10.10 | ₩16,800 | ₩16,961 | ₩15,660 | ₩15,834 | -5.75% | 216.8만 |
|---|