시장 데이터를 불러오는 중
전체 종목
다이안서스 테라퓨틱스 과거 주가
Dianthus Therapeutics, Inc. - Common Stock · DNTH · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dianthus Therapeutics, Inc. - Common Stock · DNTH · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩110,364 | ₩114,170 | ₩110,056 | ₩110,377 | +0.01% | 73.9만 |
| 2026.10.08 | ₩113,540 | ₩113,701 | ₩108,622 | ₩110,458 | -2.71% | 100.4만 |
| 2026.10.07 | ₩113,366 | ₩116,059 | ₩112,736 | ₩113,741 | +0.33% | 56.3만 |
| 2026.10.06 | ₩118,699 | ₩118,699 | ₩111,476 | ₩114,438 | -3.59% | 134.8만 |
| 2026.10.05 | ₩118,511 | ₩120,039 | ₩115,362 | ₩117,975 | -0.45% | 59.7만 |
| 2026.10.02 | ₩119,329 | ₩122,263 | ₩117,560 | ₩118,203 | -0.94% | 75.1만 |
| 2026.10.01 | ₩118,458 | ₩121,995 | ₩116,877 | ₩118,351 | -0.09% | 76.7만 |
| 2026.09.30 | ₩118,176 | ₩121,553 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩117,359 |
| ₩117,989 |
| -0.16% |
| 103.1만 |
| 2026.09.29 | ₩117,118 | ₩117,506 | ₩113,526 | ₩116,796 | -0.27% | 103.4만 |
|---|
| 2026.09.28 | ₩117,962 | ₩119,449 | ₩116,635 | ₩117,694 | -0.23% | 65.3만 |
|---|
| 2026.09.25 | ₩122,692 | ₩124,474 | ₩118,377 | ₩118,659 | -3.29% | 52.3만 |
|---|
| 2026.09.24 | ₩125,627 | ₩127,235 | ₩121,084 | ₩121,553 | -3.24% | 72.6만 |
|---|
| 2026.09.23 | ₩131,791 | ₩132,032 | ₩120,307 | ₩125,211 | -4.99% | 118.7만 |
|---|
| 2026.09.22 | ₩129,768 | ₩134,632 | ₩129,379 | ₩131,791 | +1.56% | 112.5만 |
|---|
| 2026.09.21 | ₩128,575 | ₩133,560 | ₩126,739 | ₩129,272 | +0.54% | 93.3만 |
|---|
| 2026.09.18 | ₩135,503 | ₩140,099 | ₩129,272 | ₩129,727 | -4.26% | 282.9만 |
|---|
| 2026.09.17 | ₩140,139 | ₩141,841 | ₩133,895 | ₩135,503 | -3.31% | 114.1만 |
|---|
| 2026.09.16 | ₩141,278 | ₩143,382 | ₩136,146 | ₩137,339 | -2.79% | 103.6만 |
|---|
| 2026.09.15 | ₩144,521 | ₩145,071 | ₩139,416 | ₩140,394 | -2.86% | 47.9만 |
|---|
| 2026.09.14 | ₩145,205 | ₩147,081 | ₩142,779 | ₩144,307 | -0.62% | 65.2만 |
|---|
| 2026.09.11 | ₩143,087 | ₩147,121 | ₩140,702 | ₩142,310 | -0.54% | 73.3만 |
|---|
| 2026.09.10 | ₩141,881 | ₩144,240 | ₩136,146 | ₩138,397 | -2.46% | 53.6만 |
|---|
| 2026.09.09 | ₩144,762 | ₩147,724 | ₩141,975 | ₩143,436 | -0.92% | 103.4만 |
|---|
| 2026.09.08 | ₩141,520 | ₩148,890 | ₩140,635 | ₩146,236 | +3.33% | 63.1만 |
|---|
| 2026.09.04 | ₩143,463 | ₩146,880 | ₩141,573 | ₩144,856 | +0.97% | 63.9만 |
|---|
| 2026.09.03 | ₩142,632 | ₩146,370 | ₩141,466 | ₩144,521 | +1.32% | 35.6만 |
|---|
| 2026.09.02 | ₩144,307 | ₩147,992 | ₩138,196 | ₩142,364 | -1.35% | 56.5만 |
|---|
| 2026.09.01 | ₩141,158 | ₩144,079 | ₩139,094 | ₩142,873 | +1.22% | 57.7만 |
|---|
| 2026.08.31 | ₩141,144 | ₩143,650 | ₩137,191 | ₩141,520 | +0.27% | 45.9만 |
|---|
| 2026.08.28 | ₩149,158 | ₩149,158 | ₩141,506 | ₩141,828 | -4.91% | 37.6만 |
|---|
| 2026.08.27 | ₩149,117 | ₩150,256 | ₩146,987 | ₩149,466 | +0.23% | 60.1만 |
|---|
| 2026.08.26 | ₩149,332 | ₩149,493 | ₩146,786 | ₩148,421 | -0.61% | 33.5만 |
|---|
| 2026.08.25 | ₩150,390 | ₩152,575 | ₩147,670 | ₩150,230 | -0.11% | 55.2만 |
|---|
| 2026.08.24 | ₩147,509 | ₩149,828 | ₩140,769 | ₩147,496 | -0.01% | 53.2만 |
|---|
| 2026.08.21 | ₩147,804 | ₩151,047 | ₩145,995 | ₩148,876 | +0.73% | 73.1만 |
|---|
| 2026.08.20 | ₩149,720 | ₩151,181 | ₩143,865 | ₩146,746 | -1.99% | 73.6만 |
|---|
| 2026.08.19 | ₩157,667 | ₩157,962 | ₩151,141 | ₩152,360 | -3.37% | 79.3만 |
|---|
| 2026.08.18 | ₩152,092 | ₩155,844 | ₩150,524 | ₩154,826 | +1.80% | 46.4만 |
|---|
| 2026.08.17 | ₩154,531 | ₩156,635 | ₩151,811 | ₩153,915 | -0.40% | 58.2만 |
|---|
| 2026.08.14 | ₩146,009 | ₩156,072 | ₩145,754 | ₩155,389 | +6.42% | 90.3만 |
|---|
| 2026.08.13 | ₩151,369 | ₩151,516 | ₩146,062 | ₩146,866 | -2.97% | 41.1만 |
|---|
| 2026.08.12 | ₩146,558 | ₩152,293 | ₩145,205 | ₩150,632 | +2.78% | 65.4만 |
|---|
| 2026.08.11 | ₩149,841 | ₩150,203 | ₩144,669 | ₩145,379 | -2.98% | 77.8만 |
|---|
| 2026.08.10 | ₩144,307 | ₩149,854 | ₩142,364 | ₩149,814 | +3.82% | 86.1만 |
|---|
| 2026.08.07 | ₩149,546 | ₩151,891 | ₩143,221 | ₩145,955 | -2.40% | 57.1만 |
|---|
| 2026.08.06 | ₩149,988 | ₩152,950 | ₩143,195 | ₩147,295 | -1.80% | 70.8만 |
|---|
| 2026.08.05 | ₩147,255 | ₩151,127 | ₩144,736 | ₩150,752 | +2.38% | 105.2만 |
|---|
| 2026.08.04 | ₩143,315 | ₩148,970 | ₩143,101 | ₩147,938 | +3.23% | 63.7만 |
|---|
| 2026.08.03 | ₩141,560 | ₩143,891 | ₩138,102 | ₩142,069 | +0.36% | 84.2만 |
|---|
| 2026.07.31 | ₩151,503 | ₩153,499 | ₩141,587 | ₩143,275 | -5.43% | 107.6만 |
|---|
| 2026.07.30 | ₩139,576 | ₩151,369 | ₩139,496 | ₩150,940 | +8.14% | 92.9만 |
|---|
| 2026.07.29 | ₩136,843 | ₩142,779 | ₩135,329 | ₩139,483 | +1.93% | 88.7만 |
|---|
| 2026.07.28 | ₩140,099 | ₩141,855 | ₩134,002 | ₩136,159 | -2.81% | 84.1만 |
|---|
| 2026.07.27 | ₩139,148 | ₩143,422 | ₩138,411 | ₩140,019 | +0.63% | 61만 |
|---|
| 2026.07.24 | ₩142,203 | ₩142,417 | ₩137,526 | ₩139,188 | -2.12% | 82.8만 |
|---|
| 2026.07.23 | ₩135,382 | ₩142,793 | ₩134,149 | ₩140,421 | +3.72% | 88.4만 |
|---|
| 2026.07.22 | ₩140,367 | ₩142,793 | ₩137,218 | ₩137,700 | -1.90% | 102.9만 |
|---|
| 2026.07.21 | ₩136,789 | ₩142,015 | ₩135,985 | ₩141,667 | +3.57% | 62.1만 |
|---|
| 2026.07.20 | ₩140,823 | ₩144,709 | ₩134,042 | ₩135,342 | -3.89% | 83.8만 |
|---|
| 2026.07.17 | ₩125,908 | ₩141,667 | ₩121,955 | ₩141,506 | +12.39% | 102.5만 |
|---|
| 2026.07.16 | ₩132,796 | ₩133,680 | ₩125,345 | ₩127,771 | -3.78% | 118만 |
|---|
| 2026.07.15 | ₩134,015 | ₩137,138 | ₩131,456 | ₩133,881 | -0.10% | 81.4만 |
|---|
| 2026.07.14 | ₩133,801 | ₩137,178 | ₩130,960 | ₩135,717 | +1.43% | 119.5만 |
|---|
| 2026.07.13 | ₩129,084 | ₩132,608 | ₩125,761 | ₩132,180 | +2.40% | 54.3만 |
|---|
| 2026.07.10 | ₩133,238 | ₩135,128 | ₩126,833 | ₩130,786 | -1.84% | 84.3만 |
|---|
| 2026.07.09 | ₩132,367 | ₩137,124 | ₩131,724 | ₩134,042 | +1.27% | 239.6만 |
|---|
| 2026.07.08 | ₩128,361 | ₩131,711 | ₩125,855 | ₩131,416 | +2.38% | 75.4만 |
|---|
| 2026.07.07 | ₩125,077 | ₩129,821 | ₩123,898 | ₩128,320 | +2.59% | 82만 |
|---|
| 2026.07.06 | ₩126,350 | ₩130,625 | ₩121,299 | ₩125,077 | -1.01% | 85.8만 |
|---|
| 2026.07.02 | ₩120,883 | ₩126,900 | ₩117,118 | ₩126,417 | +4.58% | 75.3만 |
|---|
| 2026.07.01 | ₩129,553 | ₩130,719 | ₩120,709 | ₩120,883 | -6.69% | 161.4만 |
|---|
| 2026.06.30 | ₩129,312 | ₩132,260 | ₩127,597 | ₩130,625 | +1.02% | 136.5만 |
|---|
| 2026.06.29 | ₩128,709 | ₩130,491 | ₩123,912 | ₩128,213 | -0.39% | 135.1만 |
|---|
| 2026.06.26 | ₩123,014 | ₩129,687 | ₩118,672 | ₩127,771 | +3.87% | 565.9만 |
|---|
| 2026.06.25 | ₩121,634 | ₩126,337 | ₩120,749 | ₩122,706 | +0.88% | 153.6만 |
|---|
| 2026.06.24 | ₩118,056 | ₩124,381 | ₩117,935 | ₩121,674 | +3.06% | 152.1만 |
|---|
| 2026.06.23 | ₩115,791 | ₩119,222 | ₩113,379 | ₩117,292 | +1.30% | 96.9만 |
|---|
| 2026.06.22 | ₩114,116 | ₩118,471 | ₩112,441 | ₩117,078 | +2.60% | 102.1만 |
|---|
| 2026.06.18 | ₩112,079 | ₩113,902 | ₩106,920 | ₩110,538 | -1.37% | 247.8만 |
|---|
| 2026.06.17 | ₩105,848 | ₩110,793 | ₩105,433 | ₩109,734 | +3.67% | 87만 |
|---|
| 2026.06.16 | ₩110,565 | ₩110,699 | ₩103,999 | ₩105,701 | -4.40% | 91.1만 |
|---|
| 2026.06.15 | ₩111,838 | ₩113,567 | ₩108,582 | ₩110,565 | -1.14% | 76.5만 |
|---|
| 2026.06.12 | ₩103,771 | ₩112,039 | ₩103,396 | ₩109,975 | +5.98% | 138.1만 |
|---|
| 2026.06.11 | ₩102,927 | ₩107,563 | ₩99,738 | ₩102,445 | -0.47% | 144.2만 |
|---|
| 2026.06.10 | ₩97,687 | ₩104,897 | ₩92,260 | ₩102,404 | +4.83% | 470.6만 |
|---|
| 2026.06.09 | ₩110,458 | ₩113,687 | ₩105,379 | ₩113,325 | +2.60% | 95.5만 |
|---|
| 2026.06.08 | ₩110,994 | ₩111,731 | ₩107,416 | ₩108,836 | -1.94% | 56만 |
|---|
| 2026.06.05 | ₩112,602 | ₩115,001 | ₩106,719 | ₩107,885 | -4.19% | 83.6만 |
|---|
| 2026.06.04 | ₩113,862 | ₩117,145 | ₩108,649 | ₩112,736 | -0.99% | 90.2만 |
|---|
| 2026.06.03 | ₩110,565 | ₩114,478 | ₩109,748 | ₩113,862 | +2.98% | 58.1만 |
|---|
| 2026.06.02 | ₩117,949 | ₩120,535 | ₩109,091 | ₩109,305 | -7.33% | 105.8만 |
|---|
| 2026.06.01 | ₩123,175 | ₩123,885 | ₩119,222 | ₩119,865 | -2.69% | 60.4만 |
|---|
| 2026.05.29 | ₩122,639 | ₩125,439 | ₩120,642 | ₩124,635 | +1.63% | 124.9만 |
|---|
| 2026.05.28 | ₩116,247 | ₩122,558 | ₩115,001 | ₩121,754 | +4.74% | 61.3만 |
|---|
| 2026.05.27 | ₩117,748 | ₩121,660 | ₩114,960 | ₩116,140 | -1.37% | 56만 |
|---|
| 2026.05.26 | ₩117,305 | ₩119,570 | ₩114,478 | ₩116,341 | -0.82% | 37.8만 |
|---|
| 2026.05.22 | ₩119,074 | ₩121,513 | ₩115,443 | ₩115,885 | -2.68% | 47만 |
|---|
| 2026.05.21 | ₩117,359 | ₩121,969 | ₩116,944 | ₩120,106 | +2.34% | 51.5만 |
|---|
| 2026.05.20 | ₩117,104 | ₩122,196 | ₩115,912 | ₩118,887 | +1.52% | 67.7만 |
|---|
| 2026.05.19 | ₩112,200 | ₩117,828 | ₩107,630 | ₩114,800 | +2.32% | 53.2만 |
|---|
| 2026.05.18 | ₩115,791 | ₩116,555 | ₩109,011 | ₩112,026 | -3.25% | 60.1만 |
|---|
| 2026.05.15 | ₩112,012 | ₩116,877 | ₩108,850 | ₩115,456 | +3.07% | 61.2만 |
|---|
| 2026.05.14 | ₩114,545 | ₩116,877 | ₩113,299 | ₩114,357 | -0.16% | 24.1만 |
|---|
| 2026.05.13 | ₩114,384 | ₩115,389 | ₩111,382 | ₩114,893 | +0.45% | 42만 |
|---|
| 2026.05.12 | ₩116,488 | ₩118,645 | ₩114,304 | ₩115,443 | -0.90% | 34.7만 |
|---|
| 2026.05.11 | ₩116,073 | ₩120,026 | ₩114,532 | ₩116,743 | +0.58% | 25.5만 |
|---|
| 2026.05.08 | ₩114,532 | ₩118,913 | ₩113,902 | ₩116,193 | +1.45% | 51.7만 |
|---|
| 2026.05.07 | ₩122,263 | ₩122,263 | ₩111,972 | ₩114,532 | -6.32% | 99만 |
|---|
| 2026.05.06 | ₩123,027 | ₩123,027 | ₩117,212 | ₩121,165 | -1.51% | 46.7만 |
|---|
| 2026.05.05 | ₩121,352 | ₩121,808 | ₩117,828 | ₩120,923 | -0.35% | 34.4만 |
|---|
| 2026.05.04 | ₩116,555 | ₩121,995 | ₩112,575 | ₩119,717 | +2.71% | 37.7만 |
|---|
| 2026.05.01 | ₩117,413 | ₩120,320 | ₩112,562 | ₩117,145 | -0.23% | 48.7만 |
|---|
| 2026.04.30 | ₩112,696 | ₩117,908 | ₩111,289 | ₩117,654 | +4.40% | 42.8만 |
|---|
| 2026.04.29 | ₩111,423 | ₩113,888 | ₩109,882 | ₩111,892 | +0.42% | 51만 |
|---|
| 2026.04.28 | ₩116,743 | ₩119,503 | ₩111,771 | ₩112,119 | -3.96% | 50만 |
|---|
| 2026.04.27 | ₩117,024 | ₩119,101 | ₩115,175 | ₩116,796 | -0.19% | 59.9만 |
|---|
| 2026.04.24 | ₩119,892 | ₩121,379 | ₩116,743 | ₩117,104 | -2.32% | 34.9만 |
|---|
| 2026.04.23 | ₩122,330 | ₩123,764 | ₩119,449 | ₩120,361 | -1.61% | 35.7만 |
|---|
| 2026.04.22 | ₩122,612 | ₩123,952 | ₩120,026 | ₩122,330 | -0.23% | 30.4만 |
|---|
| 2026.04.21 | ₩122,505 | ₩123,268 | ₩117,975 | ₩120,803 | -1.39% | 44.1만 |
|---|
| 2026.04.20 | ₩124,622 | ₩125,345 | ₩122,076 | ₩123,175 | -1.16% | 53.5만 |
|---|
| 2026.04.17 | ₩124,943 | ₩126,565 | ₩122,679 | ₩124,970 | +0.02% | 55.3만 |
|---|
| 2026.04.16 | ₩127,141 | ₩129,312 | ₩122,384 | ₩124,488 | -2.09% | 60.6만 |
|---|
| 2026.04.15 | ₩127,141 | ₩128,642 | ₩124,836 | ₩128,320 | +0.93% | 70.9만 |
|---|
| 2026.04.14 | ₩120,964 | ₩128,709 | ₩120,964 | ₩127,181 | +5.14% | 114.1만 |
|---|
| 2026.04.13 | ₩120,602 | ₩123,201 | ₩119,235 | ₩120,602 | 0.00% | 63.9만 |
|---|
| 2026.04.10 | ₩123,282 | ₩123,617 | ₩117,922 | ₩120,294 | -2.42% | 48.1만 |
|---|
| 2026.04.09 | ₩117,265 | ₩123,644 | ₩116,689 | ₩122,826 | +4.74% | 65.3만 |
|---|
| 2026.04.08 | ₩118,578 | ₩120,227 | ₩114,692 | ₩117,225 | -1.14% | 103.3만 |
|---|
| 2026.04.07 | ₩113,701 | ₩115,671 | ₩111,503 | ₩115,510 | +1.59% | 34.9만 |
|---|
| 2026.04.06 | ₩114,612 | ₩117,600 | ₩113,567 | ₩114,572 | -0.04% | 104.7만 |
|---|
| 2026.04.02 | ₩110,686 | ₩117,198 | ₩109,627 | ₩115,242 | +4.12% | 88만 |
|---|
| 2026.04.01 | ₩114,451 | ₩118,578 | ₩112,374 | ₩113,312 | -1.00% | 110.3만 |
|---|
| 2026.03.31 | ₩107,282 | ₩115,577 | ₩104,039 | ₩112,454 | +4.82% | 207.9만 |
|---|
| 2026.03.30 | ₩108,475 | ₩109,774 | ₩105,138 | ₩106,465 | -1.85% | 96.2만 |
|---|
| 2026.03.27 | ₩109,774 | ₩113,299 | ₩107,671 | ₩108,716 | -0.96% | 168.9만 |
|---|
| 2026.03.26 | ₩107,175 | ₩113,567 | ₩105,996 | ₩110,485 | +3.09% | 156만 |
|---|
| 2026.03.25 | ₩105,781 | ₩110,083 | ₩105,781 | ₩106,679 | +0.85% | 105.2만 |
|---|
| 2026.03.24 | ₩105,138 | ₩107,577 | ₩102,404 | ₩105,259 | +0.11% | 86.6만 |
|---|
| 2026.03.23 | ₩104,200 | ₩107,630 | ₩101,172 | ₩106,290 | +2.01% | 114.7만 |
|---|
| 2026.03.20 | ₩106,706 | ₩110,538 | ₩101,574 | ₩104,200 | -2.35% | 241.6만 |
|---|
| 2026.03.19 | ₩107,202 | ₩108,823 | ₩103,825 | ₩107,202 | 0.00% | 73.4만 |
|---|
| 2026.03.18 | ₩105,781 | ₩108,528 | ₩104,200 | ₩105,674 | -0.10% | 72.1만 |
|---|
| 2026.03.17 | ₩103,503 | ₩106,398 | ₩102,217 | ₩105,728 | +2.15% | 64.5만 |
|---|
| 2026.03.16 | ₩104,280 | ₩108,850 | ₩104,280 | ₩104,522 | +0.23% | 116.2만 |
|---|
| 2026.03.13 | ₩107,805 | ₩110,243 | ₩102,136 | ₩104,334 | -3.22% | 230.1만 |
|---|
| 2026.03.12 | ₩114,612 | ₩114,612 | ₩107,483 | ₩107,630 | -6.09% | 172.7만 |
|---|
| 2026.03.11 | ₩116,394 | ₩117,949 | ₩111,128 | ₩115,027 | -1.17% | 341.8만 |
|---|
| 2026.03.10 | ₩108,649 | ₩116,542 | ₩103,785 | ₩116,475 | +7.20% | 232.7만 |
|---|
| 2026.03.09 | ₩105,728 | ₩113,714 | ₩101,935 | ₩106,170 | +0.42% | 461.1만 |
|---|
| 2026.03.06 | ₩80,616 | ₩87,771 | ₩80,616 | ₩87,369 | +8.38% | 118.5만 |
|---|
| 2026.03.05 | ₩81,607 | ₩83,858 | ₩79,637 | ₩82,317 | +0.87% | 95.4만 |
|---|
| 2026.03.04 | ₩78,324 | ₩86,659 | ₩77,989 | ₩83,121 | +6.12% | 158.7만 |
|---|
| 2026.03.03 | ₩72,147 | ₩76,850 | ₩69,775 | ₩74,224 | +2.88% | 107.4만 |
|---|
| 2026.03.02 | ₩72,147 | ₩75,282 | ₩70,780 | ₩74,050 | +2.64% | 61.5만 |
|---|
| 2026.02.27 | ₩71,222 | ₩76,073 | ₩70,311 | ₩73,956 | +3.84% | 83.5만 |
|---|
| 2026.02.26 | ₩68,676 | ₩72,361 | ₩68,341 | ₩71,168 | +3.63% | 97만 |
|---|
| 2026.02.25 | ₩71,048 | ₩72,857 | ₩69,279 | ₩69,507 | -2.17% | 43.3만 |
|---|
| 2026.02.24 | ₩70,847 | ₩72,683 | ₩70,445 | ₩70,833 | -0.02% | 57.1만 |
|---|
| 2026.02.23 | ₩66,344 | ₩70,833 | ₩65,581 | ₩70,592 | +6.40% | 94.6만 |
|---|
| 2026.02.20 | ₩65,942 | ₩67,926 | ₩64,040 | ₩66,411 | +0.71% | 38.9만 |
|---|
| 2026.02.19 | ₩64,308 | ₩67,001 | ₩62,713 | ₩66,626 | +3.60% | 66.6만 |
|---|
| 2026.02.18 | ₩65,232 | ₩67,135 | ₩63,035 | ₩63,611 | -2.49% | 39.4만 |
|---|
| 2026.02.17 | ₩63,249 | ₩67,095 | ₩62,860 | ₩65,942 | +4.26% | 45.2만 |
|---|
| 2026.02.13 | ₩64,053 | ₩66,519 | ₩63,289 | ₩63,517 | -0.84% | 44.8만 |
|---|
| 2026.02.12 | ₩67,135 | ₩67,135 | ₩61,159 | ₩63,624 | -5.23% | 54만 |
|---|
| 2026.02.11 | ₩68,153 | ₩68,475 | ₩65,433 | ₩66,894 | -1.85% | 30.9만 |
|---|
| 2026.02.10 | ₩71,075 | ₩71,088 | ₩67,832 | ₩68,100 | -4.19% | 33.6만 |
|---|
| 2026.02.09 | ₩68,113 | ₩71,463 | ₩66,264 | ₩70,632 | +3.70% | 65.4만 |
|---|
| 2026.02.06 | ₩63,745 | ₩68,931 | ₩63,463 | ₩68,006 | +6.68% | 73.3만 |
|---|
| 2026.02.05 | ₩64,200 | ₩65,674 | ₩61,681 | ₩62,418 | -2.78% | 95.2만 |
|---|
| 2026.02.04 | ₩70,632 | ₩70,632 | ₩64,321 | ₩64,495 | -8.69% | 101.1만 |
|---|
| 2026.02.03 | ₩70,914 | ₩73,500 | ₩68,046 | ₩70,297 | -0.87% | 85.1만 |
|---|
| 2026.02.02 | ₩71,356 | ₩72,589 | ₩70,043 | ₩71,262 | -0.13% | 47.3만 |
|---|
| 2026.01.30 | ₩71,503 | ₩77,051 | ₩70,766 | ₩71,544 | +0.06% | 282.7만 |
|---|
| 2026.01.29 | ₩68,931 | ₩73,152 | ₩68,060 | ₩71,503 | +3.73% | 118.3만 |
|---|
| 2026.01.28 | ₩67,001 | ₩68,261 | ₩65,473 | ₩67,671 | +1.00% | 46.7만 |
|---|
| 2026.01.27 | ₩68,944 | ₩69,708 | ₩67,202 | ₩67,416 | -2.22% | 42.1만 |
|---|
| 2026.01.26 | ₩69,279 | ₩69,279 | ₩67,001 | ₩68,569 | -1.03% | 51.2만 |
|---|
| 2026.01.23 | ₩70,230 | ₩72,080 | ₩68,971 | ₩70,123 | -0.15% | 99만 |
|---|
| 2026.01.22 | ₩64,401 | ₩72,361 | ₩63,745 | ₩70,699 | +9.78% | 144.5만 |
|---|
| 2026.01.21 | ₩62,378 | ₩64,442 | ₩61,695 | ₩64,361 | +3.18% | 74.3만 |
|---|
| 2026.01.20 | ₩57,393 | ₩62,659 | ₩57,219 | ₩62,445 | +8.80% | 102.2만 |
|---|
| 2026.01.16 | ₩59,390 | ₩60,288 | ₩57,688 | ₩59,095 | -0.50% | 63.9만 |
|---|
| 2026.01.15 | ₩62,030 | ₩62,365 | ₩56,777 | ₩58,961 | -4.95% | 87만 |
|---|
| 2026.01.14 | ₩60,140 | ₩62,432 | ₩58,679 | ₩62,030 | +3.14% | 124.2만 |
|---|
| 2026.01.13 | ₩52,408 | ₩61,936 | ₩52,194 | ₩60,113 | +14.70% | 168.5만 |
|---|
| 2026.01.12 | ₩51,323 | ₩53,333 | ₩49,192 | ₩52,422 | +2.14% | 70.4만 |
|---|
| 2026.01.09 | ₩51,510 | ₩52,716 | ₩50,867 | ₩51,175 | -0.65% | 92만 |
|---|
| 2026.01.08 | ₩50,948 | ₩51,792 | ₩49,273 | ₩51,082 | +0.26% | 51.5만 |
|---|
| 2026.01.07 | ₩48,991 | ₩52,569 | ₩48,991 | ₩51,041 | +4.18% | 72.2만 |
|---|
| 2026.01.06 | ₩48,924 | ₩49,407 | ₩48,026 | ₩48,509 | -0.85% | 71.9만 |
|---|
| 2026.01.05 | ₩53,132 | ₩54,633 | ₩48,522 | ₩49,433 | -6.96% | 65.3만 |
|---|
| 2026.01.02 | ₩55,088 | ₩55,651 | ₩51,926 | ₩53,172 | -3.48% | 61.7만 |
|---|
| 2025.12.31 | ₩54,927 | ₩55,825 | ₩54,874 | ₩55,222 | +0.54% | 46.7만 |
|---|
| 2025.12.30 | ₩55,517 | ₩56,227 | ₩54,659 | ₩54,887 | -1.13% | 38.9만 |
|---|
| 2025.12.29 | ₩56,093 | ₩57,527 | ₩55,383 | ₩55,772 | -0.57% | 27.9만 |
|---|
| 2025.12.26 | ₩57,527 | ₩58,157 | ₩55,557 | ₩56,053 | -2.56% | 31.9만 |
|---|
| 2025.12.24 | ₩57,473 | ₩57,929 | ₩56,817 | ₩57,822 | +0.61% | 27만 |
|---|
| 2025.12.23 | ₩58,143 | ₩58,586 | ₩56,308 | ₩57,098 | -1.80% | 55.5만 |
|---|
| 2025.12.22 | ₩56,951 | ₩58,961 | ₩56,428 | ₩58,653 | +2.99% | 64.5만 |
|---|
| 2025.12.19 | ₩55,932 | ₩58,398 | ₩54,954 | ₩56,870 | +1.68% | 357만 |
|---|
| 2025.12.18 | ₩56,133 | ₩57,433 | ₩54,633 | ₩55,946 | -0.33% | 58.3만 |
|---|
| 2025.12.17 | ₩55,624 | ₩56,790 | ₩54,633 | ₩55,517 | -0.19% | 60.6만 |
|---|
| 2025.12.16 | ₩55,798 | ₩56,629 | ₩53,815 | ₩55,477 | -0.58% | 64.9만 |
|---|
| 2025.12.15 | ₩56,924 | ₩57,487 | ₩55,584 | ₩56,174 | -1.32% | 69.3만 |
|---|
| 2025.12.12 | ₩55,798 | ₩57,875 | ₩54,914 | ₩56,455 | +1.18% | 52만 |
|---|
| 2025.12.11 | ₩58,867 | ₩59,041 | ₩55,450 | ₩55,785 | -5.24% | 72.5만 |
|---|
| 2025.12.10 | ₩58,344 | ₩58,934 | ₩57,567 | ₩58,398 | +0.09% | 35.7만 |
|---|
| 2025.12.09 | ₩58,331 | ₩59,068 | ₩57,219 | ₩58,398 | +0.11% | 37.3만 |
|---|
| 2025.12.08 | ₩59,765 | ₩59,765 | ₩57,339 | ₩58,425 | -2.24% | 42만 |
|---|
| 2025.12.05 | ₩60,247 | ₩60,408 | ₩58,438 | ₩59,309 | -1.56% | 43.1만 |
|---|
| 2025.12.04 | ₩58,586 | ₩60,917 | ₩57,996 | ₩59,912 | +2.26% | 51.3만 |
|---|
| 2025.12.03 | ₩56,602 | ₩59,671 | ₩56,281 | ₩58,921 | +4.10% | 75.2만 |
|---|
| 2025.12.02 | ₩57,862 | ₩58,746 | ₩56,535 | ₩56,656 | -2.08% | 41.4만 |
|---|
| 2025.12.01 | ₩58,291 | ₩58,961 | ₩57,045 | ₩57,889 | -0.69% | 72.1만 |
|---|
| 2025.11.28 | ₩59,470 | ₩59,738 | ₩58,358 | ₩58,934 | -0.90% | 24.2만 |
|---|
| 2025.11.26 | ₩59,256 | ₩60,234 | ₩58,237 | ₩59,001 | -0.43% | 70.1만 |
|---|
| 2025.11.25 | ₩58,210 | ₩59,577 | ₩57,875 | ₩59,081 | +1.50% | 71.9만 |
|---|
| 2025.11.24 | ₩56,294 | ₩59,242 | ₩56,281 | ₩58,532 | +3.98% | 111만 |
|---|
| 2025.11.21 | ₩54,123 | ₩57,031 | ₩53,360 | ₩55,544 | +2.62% | 83.5만 |
|---|
| 2025.11.20 | ₩55,343 | ₩58,076 | ₩54,097 | ₩54,123 | -2.20% | 82.3만 |
|---|
| 2025.11.19 | ₩54,499 | ₩55,892 | ₩54,043 | ₩54,659 | +0.30% | 183.9만 |
|---|
| 2025.11.18 | ₩54,994 | ₩55,517 | ₩53,239 | ₩54,700 | -0.54% | 54.2만 |
|---|
| 2025.11.17 | ₩54,740 | ₩58,519 | ₩53,896 | ₩55,410 | +1.22% | 161.5만 |
|---|
| 2025.11.14 | ₩46,311 | ₩55,142 | ₩45,949 | ₩54,740 | +18.20% | 157.5만 |
|---|
| 2025.11.13 | ₩51,216 | ₩51,336 | ₩47,517 | ₩47,571 | -7.12% | 71.6만 |
|---|
| 2025.11.12 | ₩48,375 | ₩52,408 | ₩47,906 | ₩51,886 | +7.26% | 66.9만 |
|---|
| 2025.11.11 | ₩48,844 | ₩49,608 | ₩48,187 | ₩48,375 | -0.96% | 47.4만 |
|---|
| 2025.11.10 | ₩50,090 | ₩50,251 | ₩47,825 | ₩49,058 | -2.06% | 43.5만 |
|---|
| 2025.11.07 | ₩48,214 | ₩49,085 | ₩47,330 | ₩48,616 | +0.83% | 49.4만 |
|---|
| 2025.11.06 | ₩45,360 | ₩50,211 | ₩45,360 | ₩48,817 | +7.62% | 68.7만 |
|---|
| 2025.11.05 | ₩44,221 | ₩45,681 | ₩43,443 | ₩45,199 | +2.21% | 38만 |
|---|
| 2025.11.04 | ₩45,413 | ₩45,708 | ₩44,167 | ₩44,489 | -2.04% | 36.4만 |
|---|
| 2025.11.03 | ₩46,257 | ₩47,437 | ₩43,256 | ₩45,601 | -1.42% | 59만 |
|---|
| 2025.10.31 | ₩45,226 | ₩47,249 | ₩44,797 | ₩46,874 | +3.64% | 32.3만 |
|---|
| 2025.10.30 | ₩45,319 | ₩46,177 | ₩44,797 | ₩45,212 | -0.24% | 27.5만 |
|---|
| 2025.10.29 | ₩45,145 | ₩45,520 | ₩44,247 | ₩45,319 | +0.39% | 31.7만 |
|---|
| 2025.10.28 | ₩44,904 | ₩46,097 | ₩44,073 | ₩45,118 | +0.48% | 48.1만 |
|---|
| 2025.10.27 | ₩44,891 | ₩46,231 | ₩44,234 | ₩44,917 | +0.06% | 72만 |
|---|
| 2025.10.24 | ₩45,145 | ₩45,293 | ₩43,350 | ₩44,113 | -2.29% | 77.9만 |
|---|
| 2025.10.23 | ₩44,984 | ₩45,587 | ₩43,175 | ₩44,582 | -0.89% | 56.9만 |
|---|
| 2025.10.22 | ₩46,874 | ₩46,874 | ₩44,221 | ₩44,824 | -4.37% | 41.9만 |
|---|
| 2025.10.21 | ₩48,227 | ₩48,308 | ₩46,579 | ₩46,941 | -2.67% | 30.5만 |
|---|
| 2025.10.20 | ₩48,536 | ₩50,251 | ₩47,303 | ₩48,241 | -0.61% | 44.8만 |
|---|
| 2025.10.17 | ₩47,839 | ₩48,683 | ₩46,405 | ₩47,772 | -0.14% | 65.8만 |
|---|
| 2025.10.16 | ₩49,219 | ₩51,805 | ₩47,799 | ₩48,241 | -1.99% | 46.6만 |
|---|
| 2025.10.15 | ₩47,356 | ₩49,286 | ₩46,365 | ₩48,509 | +2.43% | 52.5만 |
|---|
| 2025.10.14 | ₩46,365 | ₩49,045 | ₩45,829 | ₩47,638 | +2.75% | 56.6만 |
|---|
| 2025.10.13 | ₩46,311 | ₩46,767 | ₩44,676 | ₩46,123 | -0.41% | 73.8만 |
|---|
| 2025.10.10 | ₩46,673 | ₩46,673 | ₩44,824 | ₩46,177 | -1.06% | 47.4만 |
|---|