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 | ₩46,737 | ₩51,015 | ₩46,362 | ₩49,487 | +5.88% | 277만 |
| 2026.10.08 | ₩46,422 | ₩46,778 | ₩44,043 | ₩45,839 | -1.26% | 210.4만 |
| 2026.10.07 | ₩47,394 | ₩48,796 | ₩46,831 | ₩47,059 | -0.71% | 196.7만 |
| 2026.10.06 | ₩49,017 | ₩49,017 | ₩46,107 | ₩47,770 | -2.54% | 248만 |
| 2026.10.05 | ₩50,291 | ₩50,620 | ₩48,145 | ₩48,588 | -3.39% | 260.2만 |
| 2026.10.02 | ₩50,559 | ₩51,150 | ₩49,433 | ₩50,157 | -0.80% | 159.9만 |
| 2026.10.01 | ₩50,881 | ₩52,236 | ₩50,010 | ₩50,425 | -0.90% | 212.1만 |
| 2026.09.30 | ₩51,525 | ₩52,035 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,044 |
| ₩51,042 |
| -0.94% |
| 238.1만 |
| 2026.09.29 | ₩51,398 | ₩51,901 | ₩50,204 | ₩51,243 | -0.30% | 196.7만 |
|---|
| 2026.09.28 | ₩48,179 | ₩52,437 | ₩47,622 | ₩51,512 | +6.92% | 299.4만 |
|---|
| 2026.09.25 | ₩49,621 | ₩49,621 | ₩48,467 | ₩48,508 | -2.24% | 268.3만 |
|---|
| 2026.09.24 | ₩50,278 | ₩50,425 | ₩48,132 | ₩49,259 | -2.03% | 230.8만 |
|---|
| 2026.09.23 | ₩53,684 | ₩53,698 | ₩49,842 | ₩50,492 | -5.95% | 271.3만 |
|---|
| 2026.09.22 | ₩52,866 | ₩54,167 | ₩51,901 | ₩54,073 | +2.28% | 175.3만 |
|---|
| 2026.09.21 | ₩52,303 | ₩53,027 | ₩50,922 | ₩52,678 | +0.72% | 203.8만 |
|---|
| 2026.09.18 | ₩51,860 | ₩52,357 | ₩51,096 | ₩52,048 | +0.36% | 321.5만 |
|---|
| 2026.09.17 | ₩52,115 | ₩53,349 | ₩50,989 | ₩51,874 | -0.46% | 173만 |
|---|
| 2026.09.16 | ₩49,607 | ₩52,196 | ₩49,218 | ₩50,761 | +2.32% | 206.9만 |
|---|
| 2026.09.15 | ₩54,241 | ₩54,241 | ₩49,319 | ₩49,379 | -8.96% | 452.3만 |
|---|
| 2026.09.14 | ₩58,378 | ₩58,700 | ₩52,973 | ₩53,979 | -7.54% | 728.6만 |
|---|
| 2026.09.11 | ₩50,600 | ₩52,799 | ₩50,600 | ₩52,155 | +3.07% | 175.4만 |
|---|
| 2026.09.10 | ₩50,492 | ₩51,217 | ₩49,849 | ₩50,600 | +0.21% | 140.4만 |
|---|
| 2026.09.09 | ₩50,720 | ₩52,209 | ₩50,533 | ₩50,948 | +0.45% | 128.5만 |
|---|
| 2026.09.08 | ₩50,962 | ₩52,652 | ₩50,553 | ₩51,270 | +0.61% | 149.4만 |
|---|
| 2026.09.04 | ₩50,881 | ₩51,686 | ₩50,130 | ₩51,082 | +0.40% | 112.9만 |
|---|
| 2026.09.03 | ₩52,222 | ₩52,303 | ₩50,050 | ₩50,962 | -2.41% | 153만 |
|---|
| 2026.09.02 | ₩51,632 | ₩53,731 | ₩51,096 | ₩52,169 | +1.04% | 142.9만 |
|---|
| 2026.09.01 | ₩52,813 | ₩53,644 | ₩51,163 | ₩51,632 | -2.23% | 157.1만 |
|---|
| 2026.08.31 | ₩54,462 | ₩55,448 | ₩52,517 | ₩53,268 | -2.19% | 269.2만 |
|---|
| 2026.08.28 | ₩57,909 | ₩58,177 | ₩54,785 | ₩54,958 | -5.09% | 180.3만 |
|---|
| 2026.08.27 | ₩59,250 | ₩60,309 | ₩58,110 | ₩58,767 | -0.81% | 141.7만 |
|---|
| 2026.08.26 | ₩59,987 | ₩60,403 | ₩58,137 | ₩58,700 | -2.15% | 159.9만 |
|---|
| 2026.08.25 | ₩58,968 | ₩60,765 | ₩58,492 | ₩60,095 | +1.91% | 127만 |
|---|
| 2026.08.24 | ₩59,625 | ₩59,625 | ₩55,320 | ₩58,029 | -2.68% | 172.7만 |
|---|
| 2026.08.21 | ₩61,543 | ₩62,455 | ₩60,088 | ₩60,229 | -2.14% | 135.5만 |
|---|
| 2026.08.20 | ₩60,497 | ₩61,141 | ₩59,277 | ₩60,886 | +0.64% | 166.2만 |
|---|
| 2026.08.19 | ₩63,032 | ₩63,421 | ₩59,800 | ₩61,449 | -2.51% | 174.8만 |
|---|
| 2026.08.18 | ₩60,805 | ₩62,187 | ₩59,263 | ₩61,932 | +1.85% | 200.9만 |
|---|
| 2026.08.17 | ₩56,594 | ₩60,779 | ₩56,380 | ₩60,698 | +7.25% | 227.8만 |
|---|
| 2026.08.14 | ₩57,667 | ₩58,660 | ₩56,340 | ₩57,171 | -0.86% | 171만 |
|---|
| 2026.08.13 | ₩59,008 | ₩60,497 | ₩57,547 | ₩58,874 | -0.23% | 266.4만 |
|---|
| 2026.08.12 | ₩63,716 | ₩63,769 | ₩56,896 | ₩57,386 | -9.93% | 763.6만 |
|---|
| 2026.08.11 | ₩60,980 | ₩61,147 | ₩54,475 | ₩54,864 | -10.03% | 336.2만 |
|---|
| 2026.08.10 | ₩61,489 | ₩61,630 | ₩58,351 | ₩60,551 | -1.53% | 231.1만 |
|---|
| 2026.08.07 | ₩62,093 | ₩66,653 | ₩59,330 | ₩61,878 | -0.35% | 254.7만 |
|---|
| 2026.08.06 | ₩59,531 | ₩61,932 | ₩59,411 | ₩61,878 | +3.94% | 178.2만 |
|---|
| 2026.08.05 | ₩56,997 | ₩59,712 | ₩56,407 | ₩59,531 | +4.45% | 156.2만 |
|---|
| 2026.08.04 | ₩57,198 | ₩57,781 | ₩56,138 | ₩56,755 | -0.77% | 186.2만 |
|---|
| 2026.08.03 | ₩57,493 | ₩58,365 | ₩55,669 | ₩56,045 | -2.52% | 190.3만 |
|---|
| 2026.07.31 | ₩60,323 | ₩60,349 | ₩57,453 | ₩58,365 | -3.25% | 196.6만 |
|---|
| 2026.07.30 | ₩56,715 | ₩59,947 | ₩56,688 | ₩59,666 | +5.20% | 180.6만 |
|---|
| 2026.07.29 | ₩56,326 | ₩57,473 | ₩55,092 | ₩56,541 | +0.38% | 176.3만 |
|---|
| 2026.07.28 | ₩56,796 | ₩56,876 | ₩54,033 | ₩56,273 | -0.92% | 194.9만 |
|---|
| 2026.07.27 | ₩58,539 | ₩60,913 | ₩55,964 | ₩57,198 | -2.29% | 155.6만 |
|---|
| 2026.07.24 | ₩58,874 | ₩59,424 | ₩57,252 | ₩57,895 | -1.66% | 111.8만 |
|---|
| 2026.07.23 | ₩57,936 | ₩59,236 | ₩57,225 | ₩57,573 | -0.63% | 77.5만 |
|---|
| 2026.07.22 | ₩59,035 | ₩60,341 | ₩58,378 | ₩58,566 | -0.80% | 124만 |
|---|
| 2026.07.21 | ₩56,983 | ₩60,577 | ₩55,750 | ₩60,457 | +6.10% | 149.9만 |
|---|
| 2026.07.20 | ₩58,794 | ₩60,765 | ₩57,332 | ₩57,399 | -2.37% | 122.2만 |
|---|
| 2026.07.17 | ₩58,794 | ₩60,591 | ₩58,150 | ₩59,397 | +1.03% | 148.7만 |
|---|
| 2026.07.16 | ₩63,863 | ₩65,043 | ₩57,600 | ₩59,143 | -7.39% | 346만 |
|---|
| 2026.07.15 | ₩60,349 | ₩62,562 | ₩59,987 | ₩61,235 | +1.47% | 143.7만 |
|---|
| 2026.07.14 | ₩58,311 | ₩62,294 | ₩57,667 | ₩61,664 | +5.75% | 141.6만 |
|---|
| 2026.07.13 | ₩62,006 | ₩62,240 | ₩58,177 | ₩58,539 | -5.59% | 180.7만 |
|---|
| 2026.07.10 | ₩64,011 | ₩64,896 | ₩59,706 | ₩63,126 | -1.38% | 255.6만 |
|---|
| 2026.07.09 | ₩60,443 | ₩65,003 | ₩59,719 | ₩64,976 | +7.50% | 301.8만 |
|---|
| 2026.07.08 | ₩60,168 | ₩62,777 | ₩60,168 | ₩60,779 | +1.01% | 261.7만 |
|---|
| 2026.07.07 | ₩59,478 | ₩60,859 | ₩56,997 | ₩59,652 | +0.29% | 258.8만 |
|---|
| 2026.07.06 | ₩58,687 | ₩60,014 | ₩58,016 | ₩59,451 | +1.30% | 207.5만 |
|---|
| 2026.07.02 | ₩58,157 | ₩59,679 | ₩56,889 | ₩59,263 | +1.90% | 236.2만 |
|---|
| 2026.07.01 | ₩62,965 | ₩63,300 | ₩58,103 | ₩58,204 | -7.56% | 311.3만 |
|---|
| 2026.06.30 | ₩62,361 | ₩65,982 | ₩61,758 | ₩63,085 | +1.16% | 432.3만 |
|---|
| 2026.06.29 | ₩59,357 | ₩63,300 | ₩59,344 | ₩62,428 | +5.17% | 467.5만 |
|---|
| 2026.06.26 | ₩59,947 | ₩61,355 | ₩57,451 | ₩60,282 | +0.56% | 1221.4만 |
|---|
| 2026.06.25 | ₩56,313 | ₩63,045 | ₩55,481 | ₩60,068 | +6.67% | 827.9만 |
|---|
| 2026.06.24 | ₩52,638 | ₩59,726 | ₩52,638 | ₩56,501 | +7.34% | 1246.6만 |
|---|
| 2026.06.23 | ₩48,843 | ₩52,477 | ₩47,274 | ₩48,521 | -0.66% | 564.1만 |
|---|
| 2026.06.22 | ₩51,740 | ₩52,517 | ₩47,113 | ₩49,178 | -4.95% | 2014.3만 |
|---|
| 2026.06.18 | ₩33,259 | ₩33,863 | ₩31,918 | ₩32,830 | -1.29% | 263만 |
|---|
| 2026.06.17 | ₩32,374 | ₩33,554 | ₩32,321 | ₩32,763 | +1.20% | 158.3만 |
|---|
| 2026.06.16 | ₩31,717 | ₩32,562 | ₩31,476 | ₩32,401 | +2.16% | 120.1만 |
|---|
| 2026.06.15 | ₩33,219 | ₩33,836 | ₩31,690 | ₩31,878 | -4.04% | 138.7만 |
|---|
| 2026.06.12 | ₩32,616 | ₩33,648 | ₩32,052 | ₩33,192 | +1.77% | 172.7만 |
|---|
| 2026.06.11 | ₩31,167 | ₩33,038 | ₩30,658 | ₩32,334 | +3.74% | 237만 |
|---|
| 2026.06.10 | ₩30,671 | ₩33,112 | ₩30,483 | ₩31,167 | +1.62% | 253.9만 |
|---|
| 2026.06.09 | ₩31,114 | ₩31,905 | ₩29,088 | ₩30,778 | -1.08% | 197만 |
|---|
| 2026.06.08 | ₩32,374 | ₩32,455 | ₩29,585 | ₩30,872 | -4.64% | 364.5만 |
|---|
| 2026.06.05 | ₩32,817 | ₩33,608 | ₩30,778 | ₩31,583 | -3.76% | 418.2만 |
|---|
| 2026.06.04 | ₩31,637 | ₩33,742 | ₩31,556 | ₩32,978 | +4.24% | 256.4만 |
|---|
| 2026.06.03 | ₩30,510 | ₩31,797 | ₩29,893 | ₩31,637 | +3.69% | 229.4만 |
|---|
| 2026.06.02 | ₩31,583 | ₩31,791 | ₩29,705 | ₩30,658 | -2.93% | 228.6만 |
|---|
| 2026.06.01 | ₩32,267 | ₩33,159 | ₩31,771 | ₩32,267 | 0.00% | 173.6만 |
|---|
| 2026.05.29 | ₩31,288 | ₩32,575 | ₩31,248 | ₩32,441 | +3.69% | 230.8만 |
|---|
| 2026.05.28 | ₩31,181 | ₩31,543 | ₩30,094 | ₩31,489 | +0.99% | 315.8만 |
|---|
| 2026.05.27 | ₩30,711 | ₩31,905 | ₩30,510 | ₩31,543 | +2.71% | 178.1만 |
|---|
| 2026.05.26 | ₩30,550 | ₩31,221 | ₩30,148 | ₩30,684 | +0.44% | 135만 |
|---|
| 2026.05.22 | ₩30,644 | ₩30,979 | ₩29,960 | ₩30,175 | -1.53% | 127.8만 |
|---|
| 2026.05.21 | ₩27,895 | ₩30,416 | ₩27,761 | ₩30,376 | +8.89% | 211.8만 |
|---|
| 2026.05.20 | ₩27,023 | ₩28,337 | ₩26,996 | ₩27,989 | +3.57% | 149.3만 |
|---|
| 2026.05.19 | ₩27,318 | ₩27,452 | ₩25,923 | ₩26,849 | -1.72% | 168.1만 |
|---|
| 2026.05.18 | ₩28,190 | ₩29,216 | ₩27,171 | ₩27,466 | -2.57% | 134.3만 |
|---|
| 2026.05.15 | ₩28,230 | ₩28,720 | ₩27,895 | ₩28,150 | -0.29% | 143.5만 |
|---|
| 2026.05.14 | ₩29,638 | ₩29,809 | ₩28,539 | ₩28,632 | -3.39% | 108.7만 |
|---|
| 2026.05.13 | ₩28,418 | ₩30,121 | ₩27,935 | ₩29,518 | +3.87% | 148.4만 |
|---|
| 2026.05.12 | ₩28,713 | ₩28,767 | ₩28,069 | ₩28,378 | -1.17% | 101.4만 |
|---|
| 2026.05.11 | ₩29,142 | ₩29,826 | ₩28,567 | ₩28,700 | -1.52% | 148.3만 |
|---|
| 2026.05.08 | ₩30,658 | ₩30,658 | ₩28,582 | ₩29,571 | -3.54% | 220.9만 |
|---|
| 2026.05.07 | ₩31,549 | ₩31,549 | ₩30,416 | ₩31,114 | -1.38% | 180.9만 |
|---|
| 2026.05.06 | ₩30,121 | ₩31,549 | ₩30,121 | ₩31,409 | +4.27% | 151.3만 |
|---|
| 2026.05.05 | ₩29,169 | ₩30,295 | ₩29,101 | ₩30,041 | +2.99% | 104.3만 |
|---|
| 2026.05.04 | ₩28,968 | ₩29,558 | ₩28,552 | ₩29,169 | +0.69% | 106.4만 |
|---|
| 2026.05.01 | ₩29,585 | ₩29,893 | ₩29,001 | ₩29,102 | -1.63% | 140.8만 |
|---|
| 2026.04.30 | ₩27,868 | ₩29,638 | ₩27,385 | ₩29,343 | +5.29% | 158만 |
|---|
| 2026.04.29 | ₩28,257 | ₩28,351 | ₩27,184 | ₩27,479 | -2.75% | 134.2만 |
|---|
| 2026.04.28 | ₩27,935 | ₩29,021 | ₩27,627 | ₩28,525 | +2.11% | 132만 |
|---|
| 2026.04.27 | ₩30,175 | ₩30,684 | ₩27,855 | ₩28,136 | -6.76% | 200.7만 |
|---|
| 2026.04.24 | ₩31,194 | ₩31,435 | ₩29,110 | ₩30,148 | -3.35% | 262.2만 |
|---|
| 2026.04.23 | ₩30,651 | ₩31,918 | ₩30,242 | ₩31,194 | +1.77% | 196.5만 |
|---|
| 2026.04.22 | ₩32,294 | ₩32,388 | ₩30,336 | ₩30,953 | -4.15% | 181.3만 |
|---|
| 2026.04.21 | ₩31,851 | ₩32,414 | ₩30,617 | ₩31,972 | +0.38% | 263.5만 |
|---|
| 2026.04.20 | ₩34,372 | ₩35,204 | ₩30,175 | ₩31,087 | -9.56% | 598.8만 |
|---|
| 2026.04.17 | ₩30,658 | ₩30,845 | ₩29,518 | ₩30,416 | -0.79% | 212.2만 |
|---|
| 2026.04.16 | ₩29,920 | ₩31,395 | ₩28,901 | ₩30,121 | +0.67% | 246.5만 |
|---|
| 2026.04.15 | ₩29,504 | ₩29,767 | ₩28,783 | ₩29,705 | +0.68% | 150.1만 |
|---|
| 2026.04.14 | ₩30,175 | ₩30,899 | ₩29,168 | ₩29,410 | -2.53% | 161.9만 |
|---|
| 2026.04.13 | ₩28,874 | ₩30,470 | ₩28,847 | ₩29,839 | +3.34% | 202.3만 |
|---|
| 2026.04.10 | ₩29,511 | ₩29,665 | ₩28,666 | ₩28,874 | -2.16% | 143.7만 |
|---|
| 2026.04.09 | ₩28,190 | ₩28,941 | ₩27,372 | ₩28,726 | +1.90% | 156.2만 |
|---|
| 2026.04.08 | ₩28,666 | ₩29,154 | ₩27,727 | ₩28,190 | -1.66% | 127.7만 |
|---|
| 2026.04.07 | ₩27,238 | ₩27,600 | ₩26,487 | ₩27,600 | +1.33% | 135.4만 |
|---|
| 2026.04.06 | ₩27,519 | ₩27,761 | ₩26,861 | ₩27,399 | -0.44% | 116.8만 |
|---|
| 2026.04.02 | ₩27,023 | ₩28,291 | ₩26,755 | ₩27,734 | +2.63% | 195.8만 |
|---|
| 2026.04.01 | ₩25,803 | ₩27,747 | ₩25,749 | ₩27,627 | +7.07% | 321.9만 |
|---|
| 2026.03.31 | ₩23,778 | ₩25,454 | ₩23,711 | ₩25,347 | +6.60% | 231.6만 |
|---|
| 2026.03.30 | ₩23,644 | ₩23,737 | ₩22,973 | ₩23,469 | -0.74% | 161.5만 |
|---|
| 2026.03.27 | ₩25,253 | ₩25,266 | ₩23,684 | ₩23,979 | -5.05% | 174.3만 |
|---|
| 2026.03.26 | ₩24,683 | ₩25,977 | ₩24,463 | ₩25,400 | +2.91% | 152만 |
|---|
| 2026.03.25 | ₩23,965 | ₩25,561 | ₩23,898 | ₩24,770 | +3.36% | 250.8만 |
|---|
| 2026.03.24 | ₩24,126 | ₩24,274 | ₩23,134 | ₩23,858 | -1.11% | 133만 |
|---|
| 2026.03.23 | ₩24,703 | ₩25,454 | ₩24,053 | ₩24,274 | -1.74% | 102.7만 |
|---|
| 2026.03.20 | ₩25,025 | ₩26,379 | ₩24,435 | ₩24,676 | -1.39% | 258.1만 |
|---|
| 2026.03.19 | ₩23,281 | ₩25,240 | ₩23,134 | ₩25,025 | +7.49% | 144.5만 |
|---|
| 2026.03.18 | ₩24,193 | ₩24,287 | ₩23,134 | ₩23,657 | -2.22% | 190.8만 |
|---|
| 2026.03.17 | ₩24,529 | ₩25,132 | ₩24,207 | ₩24,260 | -1.09% | 147.3만 |
|---|
| 2026.03.16 | ₩24,542 | ₩24,997 | ₩24,301 | ₩24,569 | +0.11% | 135.1만 |
|---|
| 2026.03.13 | ₩24,059 | ₩24,408 | ₩23,134 | ₩24,220 | +0.67% | 162.9만 |
|---|
| 2026.03.12 | ₩24,274 | ₩24,636 | ₩23,670 | ₩24,113 | -0.66% | 127.9만 |
|---|
| 2026.03.11 | ₩25,414 | ₩25,508 | ₩24,623 | ₩24,985 | -1.69% | 127.1만 |
|---|
| 2026.03.10 | ₩24,757 | ₩26,312 | ₩24,153 | ₩25,548 | +3.20% | 214.1만 |
|---|
| 2026.03.09 | ₩23,523 | ₩24,797 | ₩23,322 | ₩24,609 | +4.62% | 162.7만 |
|---|
| 2026.03.06 | ₩23,054 | ₩24,006 | ₩22,626 | ₩23,684 | +2.73% | 95.7만 |
|---|
| 2026.03.05 | ₩23,630 | ₩24,234 | ₩22,852 | ₩23,536 | -0.40% | 198.5만 |
|---|
| 2026.03.04 | ₩24,542 | ₩24,891 | ₩23,469 | ₩23,818 | -2.95% | 243.3만 |
|---|
| 2026.03.03 | ₩22,463 | ₩24,274 | ₩22,195 | ₩23,724 | +5.61% | 265.5만 |
|---|
| 2026.03.02 | ₩22,477 | ₩23,684 | ₩22,434 | ₩23,040 | +2.51% | 261.8만 |
|---|
| 2026.02.27 | ₩22,812 | ₩24,086 | ₩22,544 | ₩23,402 | +2.59% | 206.5만 |
|---|
| 2026.02.26 | ₩23,523 | ₩23,603 | ₩22,235 | ₩23,188 | -1.43% | 112.4만 |
|---|
| 2026.02.25 | ₩23,630 | ₩23,939 | ₩23,269 | ₩23,630 | 0.00% | 116.3만 |
|---|
| 2026.02.24 | ₩22,866 | ₩23,456 | ₩22,544 | ₩23,402 | +2.35% | 70.6만 |
|---|
| 2026.02.23 | ₩22,852 | ₩23,335 | ₩22,168 | ₩22,732 | -0.53% | 85.4만 |
|---|
| 2026.02.20 | ₩23,161 | ₩23,764 | ₩22,571 | ₩22,973 | -0.81% | 101.1만 |
|---|
| 2026.02.19 | ₩23,027 | ₩23,469 | ₩22,249 | ₩23,161 | +0.58% | 125.5만 |
|---|
| 2026.02.18 | ₩22,477 | ₩23,845 | ₩22,249 | ₩23,308 | +3.70% | 108.2만 |
|---|
| 2026.02.17 | ₩21,297 | ₩23,094 | ₩21,297 | ₩22,665 | +6.42% | 245.7만 |
|---|
| 2026.02.13 | ₩21,887 | ₩22,329 | ₩20,941 | ₩21,122 | -3.49% | 159.6만 |
|---|
| 2026.02.12 | ₩23,268 | ₩23,523 | ₩21,699 | ₩21,766 | -6.46% | 128.4만 |
|---|
| 2026.02.11 | ₩23,737 | ₩23,751 | ₩22,276 | ₩23,268 | -1.98% | 118.1만 |
|---|
| 2026.02.10 | ₩22,839 | ₩23,872 | ₩22,758 | ₩23,295 | +2.00% | 73.7만 |
|---|
| 2026.02.09 | ₩22,799 | ₩23,335 | ₩22,195 | ₩23,268 | +2.06% | 83만 |
|---|
| 2026.02.06 | ₩22,115 | ₩22,819 | ₩22,075 | ₩22,665 | +2.49% | 117.3만 |
|---|
| 2026.02.05 | ₩22,383 | ₩23,201 | ₩21,686 | ₩21,793 | -2.64% | 171.5만 |
|---|
| 2026.02.04 | ₩23,603 | ₩23,939 | ₩21,873 | ₩22,839 | -3.24% | 201만 |
|---|
| 2026.02.03 | ₩24,348 | ₩24,763 | ₩22,812 | ₩24,006 | -1.40% | 198.1만 |
|---|
| 2026.02.02 | ₩22,517 | ₩25,079 | ₩22,517 | ₩24,448 | +8.58% | 205.7만 |
|---|
| 2026.01.30 | ₩23,362 | ₩23,818 | ₩22,195 | ₩22,638 | -3.10% | 165.7만 |
|---|
| 2026.01.29 | ₩22,993 | ₩23,335 | ₩22,128 | ₩23,121 | +0.55% | 107.6만 |
|---|
| 2026.01.28 | ₩23,644 | ₩23,805 | ₩22,329 | ₩22,584 | -4.48% | 192만 |
|---|
| 2026.01.27 | ₩22,182 | ₩23,684 | ₩22,182 | ₩23,442 | +5.68% | 183.5만 |
|---|
| 2026.01.26 | ₩23,315 | ₩23,315 | ₩22,048 | ₩22,142 | -5.03% | 199.2만 |
|---|
| 2026.01.23 | ₩23,214 | ₩23,617 | ₩22,383 | ₩23,335 | +0.52% | 276.5만 |
|---|
| 2026.01.22 | ₩23,255 | ₩24,301 | ₩22,537 | ₩22,758 | -2.13% | 315.1만 |
|---|
| 2026.01.21 | ₩22,504 | ₩23,617 | ₩22,453 | ₩23,000 | +2.20% | 277.5만 |
|---|
| 2026.01.20 | ₩19,634 | ₩22,986 | ₩19,607 | ₩22,504 | +14.62% | 368.1만 |
|---|
| 2026.01.16 | ₩20,774 | ₩21,297 | ₩19,942 | ₩20,184 | -2.84% | 166만 |
|---|
| 2026.01.15 | ₩20,264 | ₩20,774 | ₩19,781 | ₩20,626 | +1.79% | 101.9만 |
|---|
| 2026.01.14 | ₩19,929 | ₩20,331 | ₩19,191 | ₩20,143 | +1.08% | 206.2만 |
|---|
| 2026.01.13 | ₩18,668 | ₩20,385 | ₩18,549 | ₩19,942 | +6.82% | 322.3만 |
|---|
| 2026.01.12 | ₩18,507 | ₩18,655 | ₩17,276 | ₩18,614 | +0.58% | 210.4만 |
|---|
| 2026.01.09 | ₩19,714 | ₩19,839 | ₩18,521 | ₩18,561 | -5.85% | 205.8만 |
|---|
| 2026.01.08 | ₩18,749 | ₩20,505 | ₩18,279 | ₩19,714 | +5.15% | 352.2만 |
|---|
| 2026.01.07 | ₩18,333 | ₩18,990 | ₩18,132 | ₩18,816 | +2.63% | 191.6만 |
|---|
| 2026.01.06 | ₩18,373 | ₩19,030 | ₩17,515 | ₩18,118 | -1.39% | 240.9만 |
|---|
| 2026.01.05 | ₩19,124 | ₩19,862 | ₩17,861 | ₩18,212 | -4.77% | 307.8만 |
|---|
| 2026.01.02 | ₩18,105 | ₩18,333 | ₩17,756 | ₩18,293 | +1.04% | 166.4만 |
|---|
| 2025.12.31 | ₩17,327 | ₩18,118 | ₩17,327 | ₩17,957 | +3.64% | 111만 |
|---|
| 2025.12.30 | ₩18,051 | ₩18,065 | ₩17,233 | ₩17,367 | -3.79% | 126.6만 |
|---|
| 2025.12.29 | ₩17,562 | ₩18,153 | ₩17,448 | ₩18,051 | +2.79% | 113.9만 |
|---|
| 2025.12.26 | ₩17,917 | ₩17,924 | ₩17,032 | ₩17,515 | -2.25% | 148.8만 |
|---|
| 2025.12.24 | ₩19,084 | ₩19,084 | ₩17,772 | ₩18,011 | -5.62% | 142.7만 |
|---|
| 2025.12.23 | ₩18,306 | ₩19,151 | ₩18,078 | ₩18,802 | +2.71% | 317.6만 |
|---|
| 2025.12.22 | ₩17,099 | ₩18,252 | ₩16,952 | ₩17,837 | +4.31% | 217.7만 |
|---|
| 2025.12.19 | ₩16,858 | ₩17,273 | ₩16,670 | ₩17,032 | +1.03% | 712.9만 |
|---|
| 2025.12.18 | ₩16,563 | ₩17,635 | ₩16,549 | ₩16,817 | +1.54% | 287.5만 |
|---|
| 2025.12.17 | ₩16,442 | ₩17,059 | ₩16,200 | ₩16,268 | -1.06% | 151.4만 |
|---|
| 2025.12.16 | ₩16,093 | ₩16,804 | ₩16,093 | ₩16,442 | +2.17% | 190.9만 |
|---|
| 2025.12.15 | ₩16,884 | ₩17,126 | ₩16,120 | ₩16,200 | -4.05% | 105.7만 |
|---|
| 2025.12.12 | ₩17,354 | ₩17,461 | ₩16,482 | ₩16,831 | -3.01% | 117.7만 |
|---|
| 2025.12.11 | ₩16,683 | ₩17,421 | ₩16,630 | ₩16,884 | +1.21% | 139.2만 |
|---|
| 2025.12.10 | ₩16,737 | ₩16,964 | ₩16,348 | ₩16,603 | -0.80% | 180.6만 |
|---|
| 2025.12.09 | ₩17,394 | ₩17,770 | ₩16,569 | ₩16,764 | -3.62% | 141.9만 |
|---|
| 2025.12.08 | ₩16,697 | ₩18,038 | ₩16,656 | ₩17,434 | +4.42% | 394.7만 |
|---|
| 2025.12.05 | ₩16,710 | ₩17,005 | ₩16,107 | ₩16,563 | -0.88% | 140.5만 |
|---|
| 2025.12.04 | ₩15,973 | ₩16,824 | ₩15,825 | ₩16,670 | +4.37% | 120만 |
|---|
| 2025.12.03 | ₩16,348 | ₩16,737 | ₩15,986 | ₩16,013 | -2.05% | 131.9만 |
|---|
| 2025.12.02 | ₩16,496 | ₩17,112 | ₩16,147 | ₩16,174 | -1.95% | 135.4만 |
|---|
| 2025.12.01 | ₩16,656 | ₩16,882 | ₩16,348 | ₩16,442 | -1.29% | 104.6만 |
|---|
| 2025.11.28 | ₩16,361 | ₩17,166 | ₩16,348 | ₩16,965 | +3.69% | 92.8만 |
|---|
| 2025.11.26 | ₩15,986 | ₩16,563 | ₩15,677 | ₩16,227 | +1.51% | 114.7만 |
|---|
| 2025.11.25 | ₩15,825 | ₩16,200 | ₩15,610 | ₩15,932 | +0.68% | 139.7만 |
|---|
| 2025.11.24 | ₩14,336 | ₩15,919 | ₩14,124 | ₩15,758 | +9.92% | 213.4만 |
|---|
| 2025.11.21 | ₩14,578 | ₩14,900 | ₩14,035 | ₩14,323 | -1.75% | 172.9만 |
|---|
| 2025.11.20 | ₩15,020 | ₩15,852 | ₩14,562 | ₩14,591 | -2.86% | 142.5만 |
|---|
| 2025.11.19 | ₩15,235 | ₩15,369 | ₩14,645 | ₩14,658 | -3.79% | 124.5만 |
|---|
| 2025.11.18 | ₩14,953 | ₩15,557 | ₩14,511 | ₩15,302 | +2.33% | 113.1만 |
|---|
| 2025.11.17 | ₩15,047 | ₩15,518 | ₩14,953 | ₩15,208 | +1.07% | 87.1만 |
|---|
| 2025.11.14 | ₩15,061 | ₩15,919 | ₩14,859 | ₩15,221 | +1.07% | 205.1만 |
|---|
| 2025.11.13 | ₩16,053 | ₩16,656 | ₩15,570 | ₩15,597 | -2.84% | 178.6만 |
|---|
| 2025.11.12 | ₩16,844 | ₩17,635 | ₩16,234 | ₩16,281 | -3.34% | 147만 |
|---|
| 2025.11.11 | ₩15,818 | ₩17,233 | ₩15,423 | ₩16,737 | +5.81% | 200.4만 |
|---|
| 2025.11.10 | ₩15,865 | ₩17,287 | ₩15,644 | ₩15,758 | -0.68% | 182만 |
|---|
| 2025.11.07 | ₩14,698 | ₩15,731 | ₩14,229 | ₩15,691 | +6.75% | 220.8만 |
|---|
| 2025.11.06 | ₩15,356 | ₩15,691 | ₩14,926 | ₩15,208 | -0.96% | 148만 |
|---|
| 2025.11.05 | ₩16,013 | ₩16,154 | ₩15,289 | ₩15,463 | -3.43% | 212.4만 |
|---|
| 2025.11.04 | ₩16,093 | ₩16,804 | ₩15,932 | ₩16,093 | 0.00% | 220.6만 |
|---|
| 2025.11.03 | ₩19,010 | ₩19,044 | ₩16,234 | ₩16,482 | -13.30% | 395.5만 |
|---|
| 2025.10.31 | ₩18,045 | ₩19,352 | ₩17,743 | ₩19,044 | +5.54% | 532.6만 |
|---|
| 2025.10.30 | ₩17,434 | ₩18,105 | ₩16,898 | ₩17,957 | +3.00% | 585만 |
|---|
| 2025.10.29 | ₩17,461 | ₩18,427 | ₩17,032 | ₩17,314 | -0.84% | 169.5만 |
|---|
| 2025.10.28 | ₩17,032 | ₩17,542 | ₩16,643 | ₩17,260 | +1.34% | 86.3만 |
|---|
| 2025.10.27 | ₩16,898 | ₩17,515 | ₩16,683 | ₩17,206 | +1.83% | 131.2만 |
|---|
| 2025.10.24 | ₩17,021 | ₩17,086 | ₩16,482 | ₩16,603 | -2.46% | 82.7만 |
|---|
| 2025.10.23 | ₩16,750 | ₩17,112 | ₩16,549 | ₩16,724 | -0.16% | 86.6만 |
|---|
| 2025.10.22 | ₩16,791 | ₩16,938 | ₩15,932 | ₩16,670 | -0.72% | 124.1만 |
|---|
| 2025.10.21 | ₩17,461 | ₩17,568 | ₩16,563 | ₩16,952 | -2.92% | 161.8만 |
|---|
| 2025.10.20 | ₩19,050 | ₩19,178 | ₩17,327 | ₩17,649 | -7.36% | 304.5만 |
|---|
| 2025.10.17 | ₩15,651 | ₩18,588 | ₩15,503 | ₩18,306 | +16.97% | 379.5만 |
|---|
| 2025.10.16 | ₩17,112 | ₩17,220 | ₩15,959 | ₩15,973 | -6.66% | 172.5만 |
|---|
| 2025.10.15 | ₩17,206 | ₩17,508 | ₩16,724 | ₩16,978 | -1.33% | 170.2만 |
|---|
| 2025.10.14 | ₩16,375 | ₩17,555 | ₩16,241 | ₩16,925 | +3.36% | 302.2만 |
|---|
| 2025.10.13 | ₩16,428 | ₩17,099 | ₩16,308 | ₩16,428 | 0.00% | 159만 |
|---|
| 2025.10.10 | ₩16,804 | ₩16,965 | ₩15,664 | ₩15,838 | -5.75% | 216.8만 |
|---|