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 | ₩110,443 | ₩114,251 | ₩110,135 | ₩110,457 | +0.01% | 73.9만 |
| 2026.10.08 | ₩113,621 | ₩113,782 | ₩108,700 | ₩110,537 | -2.71% | 100.4만 |
| 2026.10.07 | ₩113,447 | ₩116,142 | ₩112,817 | ₩113,822 | +0.33% | 56.3만 |
| 2026.10.06 | ₩118,784 | ₩118,784 | ₩111,556 | ₩114,520 | -3.59% | 134.8만 |
| 2026.10.05 | ₩118,596 | ₩120,125 | ₩115,445 | ₩118,060 | -0.45% | 59.7만 |
| 2026.10.02 | ₩119,414 | ₩122,351 | ₩117,644 | ₩118,288 | -0.94% | 75.1만 |
| 2026.10.01 | ₩118,543 | ₩122,083 | ₩116,960 | ₩118,435 | -0.09% | 76.7만 |
| 2026.09.30 | ₩118,261 | ₩121,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,073 |
| -0.16% |
| 103.1만 |
| 2026.09.29 | ₩117,202 | ₩117,591 | ₩113,608 | ₩116,880 | -0.27% | 103.4만 |
|---|
| 2026.09.28 | ₩118,046 | ₩119,535 | ₩116,719 | ₩117,778 | -0.23% | 65.3만 |
|---|
| 2026.09.25 | ₩122,780 | ₩124,564 | ₩118,462 | ₩118,744 | -3.29% | 52.3만 |
|---|
| 2026.09.24 | ₩125,717 | ₩127,326 | ₩121,171 | ₩121,640 | -3.24% | 72.6만 |
|---|
| 2026.09.23 | ₩131,885 | ₩132,127 | ₩120,393 | ₩125,301 | -4.99% | 118.7만 |
|---|
| 2026.09.22 | ₩129,860 | ₩134,728 | ₩129,472 | ₩131,885 | +1.56% | 112.5만 |
|---|
| 2026.09.21 | ₩128,667 | ₩133,655 | ₩126,830 | ₩129,364 | +0.54% | 93.3만 |
|---|
| 2026.09.18 | ₩135,600 | ₩140,199 | ₩129,364 | ₩129,820 | -4.26% | 282.9만 |
|---|
| 2026.09.17 | ₩140,240 | ₩141,943 | ₩133,991 | ₩135,600 | -3.31% | 114.1만 |
|---|
| 2026.09.16 | ₩141,380 | ₩143,485 | ₩136,244 | ₩137,437 | -2.79% | 103.6만 |
|---|
| 2026.09.15 | ₩144,625 | ₩145,174 | ₩139,516 | ₩140,494 | -2.86% | 47.9만 |
|---|
| 2026.09.14 | ₩145,309 | ₩147,186 | ₩142,881 | ₩144,410 | -0.62% | 65.2만 |
|---|
| 2026.09.11 | ₩143,190 | ₩147,226 | ₩140,803 | ₩142,412 | -0.54% | 73.3만 |
|---|
| 2026.09.10 | ₩141,983 | ₩144,343 | ₩136,244 | ₩138,496 | -2.46% | 53.6만 |
|---|
| 2026.09.09 | ₩144,866 | ₩147,830 | ₩142,077 | ₩143,539 | -0.92% | 103.4만 |
|---|
| 2026.09.08 | ₩141,621 | ₩148,996 | ₩140,736 | ₩146,341 | +3.33% | 63.1만 |
|---|
| 2026.09.04 | ₩143,565 | ₩146,985 | ₩141,675 | ₩144,960 | +0.97% | 63.9만 |
|---|
| 2026.09.03 | ₩142,734 | ₩146,475 | ₩141,567 | ₩144,625 | +1.32% | 35.6만 |
|---|
| 2026.09.02 | ₩144,410 | ₩148,098 | ₩138,295 | ₩142,466 | -1.35% | 56.5만 |
|---|
| 2026.09.01 | ₩141,259 | ₩144,182 | ₩139,194 | ₩142,975 | +1.22% | 57.7만 |
|---|
| 2026.08.31 | ₩141,245 | ₩143,753 | ₩137,290 | ₩141,621 | +0.27% | 45.9만 |
|---|
| 2026.08.28 | ₩149,264 | ₩149,264 | ₩141,607 | ₩141,929 | -4.91% | 37.6만 |
|---|
| 2026.08.27 | ₩149,224 | ₩150,364 | ₩147,092 | ₩149,573 | +0.23% | 60.1만 |
|---|
| 2026.08.26 | ₩149,439 | ₩149,600 | ₩146,891 | ₩148,527 | -0.61% | 33.5만 |
|---|
| 2026.08.25 | ₩150,498 | ₩152,684 | ₩147,776 | ₩150,337 | -0.11% | 55.2만 |
|---|
| 2026.08.24 | ₩147,615 | ₩149,935 | ₩140,870 | ₩147,602 | -0.01% | 53.2만 |
|---|
| 2026.08.21 | ₩147,910 | ₩151,155 | ₩146,100 | ₩148,983 | +0.73% | 73.1만 |
|---|
| 2026.08.20 | ₩149,828 | ₩151,289 | ₩143,968 | ₩146,851 | -1.99% | 73.6만 |
|---|
| 2026.08.19 | ₩157,780 | ₩158,075 | ₩151,249 | ₩152,469 | -3.37% | 79.3만 |
|---|
| 2026.08.18 | ₩152,201 | ₩155,956 | ₩150,632 | ₩154,937 | +1.80% | 46.4만 |
|---|
| 2026.08.17 | ₩154,642 | ₩156,747 | ₩151,920 | ₩154,025 | -0.40% | 58.2만 |
|---|
| 2026.08.14 | ₩146,113 | ₩156,184 | ₩145,858 | ₩155,500 | +6.42% | 90.3만 |
|---|
| 2026.08.13 | ₩151,477 | ₩151,625 | ₩146,167 | ₩146,971 | -2.97% | 41.1만 |
|---|
| 2026.08.12 | ₩146,663 | ₩152,402 | ₩145,309 | ₩150,740 | +2.78% | 65.4만 |
|---|
| 2026.08.11 | ₩149,948 | ₩150,310 | ₩144,772 | ₩145,483 | -2.98% | 77.8만 |
|---|
| 2026.08.10 | ₩144,410 | ₩149,962 | ₩142,466 | ₩149,922 | +3.82% | 86.1만 |
|---|
| 2026.08.07 | ₩149,653 | ₩152,000 | ₩143,324 | ₩146,060 | -2.40% | 57.1만 |
|---|
| 2026.08.06 | ₩150,096 | ₩153,059 | ₩143,297 | ₩147,401 | -1.80% | 70.8만 |
|---|
| 2026.08.05 | ₩147,360 | ₩151,236 | ₩144,839 | ₩150,860 | +2.38% | 105.2만 |
|---|
| 2026.08.04 | ₩143,418 | ₩149,077 | ₩143,203 | ₩148,044 | +3.23% | 63.7만 |
|---|
| 2026.08.03 | ₩141,661 | ₩143,994 | ₩138,201 | ₩142,171 | +0.36% | 84.2만 |
|---|
| 2026.07.31 | ₩151,611 | ₩153,609 | ₩141,688 | ₩143,378 | -5.43% | 107.6만 |
|---|
| 2026.07.30 | ₩139,676 | ₩151,477 | ₩139,596 | ₩151,048 | +8.14% | 92.9만 |
|---|
| 2026.07.29 | ₩136,941 | ₩142,881 | ₩135,426 | ₩139,583 | +1.93% | 88.7만 |
|---|
| 2026.07.28 | ₩140,199 | ₩141,956 | ₩134,098 | ₩136,257 | -2.81% | 84.1만 |
|---|
| 2026.07.27 | ₩139,247 | ₩143,525 | ₩138,510 | ₩140,119 | +0.63% | 61만 |
|---|
| 2026.07.24 | ₩142,305 | ₩142,519 | ₩137,625 | ₩139,288 | -2.12% | 82.8만 |
|---|
| 2026.07.23 | ₩135,479 | ₩142,895 | ₩134,246 | ₩140,521 | +3.72% | 88.4만 |
|---|
| 2026.07.22 | ₩140,468 | ₩142,895 | ₩137,316 | ₩137,799 | -1.90% | 102.9만 |
|---|
| 2026.07.21 | ₩136,887 | ₩142,117 | ₩136,083 | ₩141,768 | +3.57% | 62.1만 |
|---|
| 2026.07.20 | ₩140,924 | ₩144,812 | ₩134,138 | ₩135,439 | -3.89% | 83.8만 |
|---|
| 2026.07.17 | ₩125,998 | ₩141,768 | ₩122,043 | ₩141,607 | +12.39% | 102.5만 |
|---|
| 2026.07.16 | ₩132,891 | ₩133,776 | ₩125,435 | ₩127,862 | -3.78% | 118만 |
|---|
| 2026.07.15 | ₩134,111 | ₩137,236 | ₩131,550 | ₩133,977 | -0.10% | 81.4만 |
|---|
| 2026.07.14 | ₩133,897 | ₩137,276 | ₩131,054 | ₩135,814 | +1.43% | 119.5만 |
|---|
| 2026.07.13 | ₩129,177 | ₩132,703 | ₩125,851 | ₩132,274 | +2.40% | 54.3만 |
|---|
| 2026.07.10 | ₩133,334 | ₩135,224 | ₩126,924 | ₩130,880 | -1.84% | 84.3만 |
|---|
| 2026.07.09 | ₩132,462 | ₩137,222 | ₩131,818 | ₩134,138 | +1.27% | 239.6만 |
|---|
| 2026.07.08 | ₩128,452 | ₩131,805 | ₩125,945 | ₩131,510 | +2.38% | 75.4만 |
|---|
| 2026.07.07 | ₩125,167 | ₩129,914 | ₩123,987 | ₩128,412 | +2.59% | 82만 |
|---|
| 2026.07.06 | ₩126,441 | ₩130,719 | ₩121,386 | ₩125,167 | -1.01% | 85.8만 |
|---|
| 2026.07.02 | ₩120,970 | ₩126,991 | ₩117,202 | ₩126,508 | +4.58% | 75.3만 |
|---|
| 2026.07.01 | ₩129,646 | ₩130,813 | ₩120,795 | ₩120,970 | -6.69% | 161.4만 |
|---|
| 2026.06.30 | ₩129,405 | ₩132,355 | ₩127,688 | ₩130,719 | +1.02% | 136.5만 |
|---|
| 2026.06.29 | ₩128,801 | ₩130,585 | ₩124,000 | ₩128,305 | -0.39% | 135.1만 |
|---|
| 2026.06.26 | ₩123,102 | ₩129,780 | ₩118,757 | ₩127,862 | +3.87% | 565.9만 |
|---|
| 2026.06.25 | ₩121,721 | ₩126,428 | ₩120,836 | ₩122,794 | +0.88% | 153.6만 |
|---|
| 2026.06.24 | ₩118,140 | ₩124,470 | ₩118,020 | ₩121,761 | +3.06% | 152.1만 |
|---|
| 2026.06.23 | ₩115,874 | ₩119,307 | ₩113,460 | ₩117,376 | +1.30% | 96.9만 |
|---|
| 2026.06.22 | ₩114,198 | ₩118,556 | ₩112,522 | ₩117,161 | +2.60% | 102.1만 |
|---|
| 2026.06.18 | ₩112,160 | ₩113,983 | ₩106,997 | ₩110,617 | -1.37% | 247.8만 |
|---|
| 2026.06.17 | ₩105,924 | ₩110,872 | ₩105,508 | ₩109,813 | +3.67% | 87만 |
|---|
| 2026.06.16 | ₩110,644 | ₩110,778 | ₩104,073 | ₩105,776 | -4.40% | 91.1만 |
|---|
| 2026.06.15 | ₩111,918 | ₩113,648 | ₩108,660 | ₩110,644 | -1.14% | 76.5만 |
|---|
| 2026.06.12 | ₩103,845 | ₩112,119 | ₩103,470 | ₩110,054 | +5.98% | 138.1만 |
|---|
| 2026.06.11 | ₩103,001 | ₩107,640 | ₩99,809 | ₩102,518 | -0.47% | 144.2만 |
|---|
| 2026.06.10 | ₩97,757 | ₩104,972 | ₩92,326 | ₩102,478 | +4.83% | 470.6만 |
|---|
| 2026.06.09 | ₩110,537 | ₩113,769 | ₩105,455 | ₩113,407 | +2.60% | 95.5만 |
|---|
| 2026.06.08 | ₩111,073 | ₩111,811 | ₩107,493 | ₩108,914 | -1.94% | 56만 |
|---|
| 2026.06.05 | ₩112,683 | ₩115,083 | ₩106,796 | ₩107,962 | -4.19% | 83.6만 |
|---|
| 2026.06.04 | ₩113,943 | ₩117,228 | ₩108,727 | ₩112,817 | -0.99% | 90.2만 |
|---|
| 2026.06.03 | ₩110,644 | ₩114,560 | ₩109,826 | ₩113,943 | +2.98% | 58.1만 |
|---|
| 2026.06.02 | ₩118,033 | ₩120,621 | ₩109,169 | ₩109,384 | -7.33% | 105.8만 |
|---|
| 2026.06.01 | ₩123,263 | ₩123,974 | ₩119,307 | ₩119,951 | -2.69% | 60.4만 |
|---|
| 2026.05.29 | ₩122,726 | ₩125,529 | ₩120,728 | ₩124,725 | +1.63% | 124.9만 |
|---|
| 2026.05.28 | ₩116,330 | ₩122,646 | ₩115,083 | ₩121,841 | +4.74% | 61.3만 |
|---|
| 2026.05.27 | ₩117,832 | ₩121,748 | ₩115,043 | ₩116,223 | -1.37% | 56만 |
|---|
| 2026.05.26 | ₩117,389 | ₩119,656 | ₩114,560 | ₩116,424 | -0.82% | 37.8만 |
|---|
| 2026.05.22 | ₩119,159 | ₩121,600 | ₩115,525 | ₩115,968 | -2.68% | 47만 |
|---|
| 2026.05.21 | ₩117,443 | ₩122,056 | ₩117,027 | ₩120,192 | +2.34% | 51.5만 |
|---|
| 2026.05.20 | ₩117,188 | ₩122,284 | ₩115,995 | ₩118,972 | +1.52% | 67.7만 |
|---|
| 2026.05.19 | ₩112,280 | ₩117,912 | ₩107,708 | ₩114,882 | +2.32% | 53.2만 |
|---|
| 2026.05.18 | ₩115,874 | ₩116,638 | ₩109,089 | ₩112,106 | -3.25% | 60.1만 |
|---|
| 2026.05.15 | ₩112,093 | ₩116,960 | ₩108,928 | ₩115,539 | +3.07% | 61.2만 |
|---|
| 2026.05.14 | ₩114,627 | ₩116,960 | ₩113,380 | ₩114,439 | -0.16% | 24.1만 |
|---|
| 2026.05.13 | ₩114,466 | ₩115,472 | ₩111,462 | ₩114,976 | +0.45% | 42만 |
|---|
| 2026.05.12 | ₩116,571 | ₩118,730 | ₩114,386 | ₩115,525 | -0.90% | 34.7만 |
|---|
| 2026.05.11 | ₩116,156 | ₩120,112 | ₩114,614 | ₩116,826 | +0.58% | 25.5만 |
|---|
| 2026.05.08 | ₩114,614 | ₩118,999 | ₩113,983 | ₩116,276 | +1.45% | 51.7만 |
|---|
| 2026.05.07 | ₩122,351 | ₩122,351 | ₩112,052 | ₩114,614 | -6.32% | 99만 |
|---|
| 2026.05.06 | ₩123,115 | ₩123,115 | ₩117,296 | ₩121,251 | -1.51% | 46.7만 |
|---|
| 2026.05.05 | ₩121,439 | ₩121,895 | ₩117,912 | ₩121,010 | -0.35% | 34.4만 |
|---|
| 2026.05.04 | ₩116,638 | ₩122,083 | ₩112,656 | ₩119,803 | +2.71% | 37.7만 |
|---|
| 2026.05.01 | ₩117,497 | ₩120,407 | ₩112,642 | ₩117,228 | -0.23% | 48.7만 |
|---|
| 2026.04.30 | ₩112,776 | ₩117,993 | ₩111,368 | ₩117,738 | +4.40% | 42.8만 |
|---|
| 2026.04.29 | ₩111,502 | ₩113,970 | ₩109,960 | ₩111,972 | +0.42% | 51만 |
|---|
| 2026.04.28 | ₩116,826 | ₩119,589 | ₩111,851 | ₩112,200 | -3.96% | 50만 |
|---|
| 2026.04.27 | ₩117,108 | ₩119,186 | ₩115,257 | ₩116,880 | -0.19% | 59.9만 |
|---|
| 2026.04.24 | ₩119,977 | ₩121,466 | ₩116,826 | ₩117,188 | -2.32% | 34.9만 |
|---|
| 2026.04.23 | ₩122,418 | ₩123,853 | ₩119,535 | ₩120,447 | -1.61% | 35.7만 |
|---|
| 2026.04.22 | ₩122,700 | ₩124,041 | ₩120,112 | ₩122,418 | -0.23% | 30.4만 |
|---|
| 2026.04.21 | ₩122,592 | ₩123,357 | ₩118,060 | ₩120,889 | -1.39% | 44.1만 |
|---|
| 2026.04.20 | ₩124,711 | ₩125,435 | ₩122,163 | ₩123,263 | -1.16% | 53.5만 |
|---|
| 2026.04.17 | ₩125,033 | ₩126,656 | ₩122,767 | ₩125,060 | +0.02% | 55.3만 |
|---|
| 2026.04.16 | ₩127,232 | ₩129,405 | ₩122,472 | ₩124,577 | -2.09% | 60.6만 |
|---|
| 2026.04.15 | ₩127,232 | ₩128,734 | ₩124,926 | ₩128,412 | +0.93% | 70.9만 |
|---|
| 2026.04.14 | ₩121,050 | ₩128,801 | ₩121,050 | ₩127,272 | +5.14% | 114.1만 |
|---|
| 2026.04.13 | ₩120,688 | ₩123,290 | ₩119,320 | ₩120,688 | 0.00% | 63.9만 |
|---|
| 2026.04.10 | ₩123,370 | ₩123,705 | ₩118,006 | ₩120,380 | -2.42% | 48.1만 |
|---|
| 2026.04.09 | ₩117,349 | ₩123,732 | ₩116,773 | ₩122,914 | +4.74% | 65.3만 |
|---|
| 2026.04.08 | ₩118,663 | ₩120,313 | ₩114,774 | ₩117,309 | -1.14% | 103.3만 |
|---|
| 2026.04.07 | ₩113,782 | ₩115,753 | ₩111,583 | ₩115,592 | +1.59% | 34.9만 |
|---|
| 2026.04.06 | ₩114,694 | ₩117,684 | ₩113,648 | ₩114,654 | -0.04% | 104.7만 |
|---|
| 2026.04.02 | ₩110,765 | ₩117,282 | ₩109,706 | ₩115,324 | +4.12% | 88만 |
|---|
| 2026.04.01 | ₩114,533 | ₩118,663 | ₩112,455 | ₩113,393 | -1.00% | 110.3만 |
|---|
| 2026.03.31 | ₩107,359 | ₩115,660 | ₩104,114 | ₩112,535 | +4.82% | 207.9만 |
|---|
| 2026.03.30 | ₩108,552 | ₩109,853 | ₩105,213 | ₩106,541 | -1.85% | 96.2만 |
|---|
| 2026.03.27 | ₩109,853 | ₩113,380 | ₩107,748 | ₩108,794 | -0.96% | 168.9만 |
|---|
| 2026.03.26 | ₩107,252 | ₩113,648 | ₩106,072 | ₩110,564 | +3.09% | 156만 |
|---|
| 2026.03.25 | ₩105,857 | ₩110,162 | ₩105,857 | ₩106,755 | +0.85% | 105.2만 |
|---|
| 2026.03.24 | ₩105,213 | ₩107,654 | ₩102,478 | ₩105,334 | +0.11% | 86.6만 |
|---|
| 2026.03.23 | ₩104,275 | ₩107,708 | ₩101,244 | ₩106,367 | +2.01% | 114.7만 |
|---|
| 2026.03.20 | ₩106,782 | ₩110,617 | ₩101,646 | ₩104,275 | -2.35% | 241.6만 |
|---|
| 2026.03.19 | ₩107,278 | ₩108,901 | ₩103,899 | ₩107,278 | 0.00% | 73.4만 |
|---|
| 2026.03.18 | ₩105,857 | ₩108,606 | ₩104,275 | ₩105,750 | -0.10% | 72.1만 |
|---|
| 2026.03.17 | ₩103,577 | ₩106,474 | ₩102,290 | ₩105,803 | +2.15% | 64.5만 |
|---|
| 2026.03.16 | ₩104,355 | ₩108,928 | ₩104,355 | ₩104,596 | +0.23% | 116.2만 |
|---|
| 2026.03.13 | ₩107,882 | ₩110,322 | ₩102,209 | ₩104,409 | -3.22% | 230.1만 |
|---|
| 2026.03.12 | ₩114,694 | ₩114,694 | ₩107,560 | ₩107,708 | -6.09% | 172.7만 |
|---|
| 2026.03.11 | ₩116,478 | ₩118,033 | ₩111,207 | ₩115,110 | -1.17% | 341.8만 |
|---|
| 2026.03.10 | ₩108,727 | ₩116,625 | ₩103,859 | ₩116,558 | +7.20% | 232.7만 |
|---|
| 2026.03.09 | ₩105,803 | ₩113,796 | ₩102,008 | ₩106,246 | +0.42% | 461.1만 |
|---|
| 2026.03.06 | ₩80,673 | ₩87,834 | ₩80,673 | ₩87,432 | +8.38% | 118.5만 |
|---|
| 2026.03.05 | ₩81,666 | ₩83,919 | ₩79,694 | ₩82,376 | +0.87% | 95.4만 |
|---|
| 2026.03.04 | ₩78,380 | ₩86,721 | ₩78,045 | ₩83,181 | +6.12% | 158.7만 |
|---|
| 2026.03.03 | ₩72,198 | ₩76,905 | ₩69,825 | ₩74,277 | +2.88% | 107.4만 |
|---|
| 2026.03.02 | ₩72,198 | ₩75,336 | ₩70,831 | ₩74,103 | +2.64% | 61.5만 |
|---|
| 2026.02.27 | ₩71,273 | ₩76,127 | ₩70,361 | ₩74,009 | +3.84% | 83.5만 |
|---|
| 2026.02.26 | ₩68,725 | ₩72,413 | ₩68,390 | ₩71,219 | +3.63% | 97만 |
|---|
| 2026.02.25 | ₩71,099 | ₩72,909 | ₩69,329 | ₩69,557 | -2.17% | 43.3만 |
|---|
| 2026.02.24 | ₩70,898 | ₩72,735 | ₩70,495 | ₩70,884 | -0.02% | 57.1만 |
|---|
| 2026.02.23 | ₩66,392 | ₩70,884 | ₩65,628 | ₩70,643 | +6.40% | 94.6만 |
|---|
| 2026.02.20 | ₩65,990 | ₩67,974 | ₩64,085 | ₩66,459 | +0.71% | 38.9만 |
|---|
| 2026.02.19 | ₩64,354 | ₩67,049 | ₩62,758 | ₩66,674 | +3.60% | 66.6만 |
|---|
| 2026.02.18 | ₩65,279 | ₩67,183 | ₩63,080 | ₩63,656 | -2.49% | 39.4만 |
|---|
| 2026.02.17 | ₩63,294 | ₩67,143 | ₩62,905 | ₩65,990 | +4.26% | 45.2만 |
|---|
| 2026.02.13 | ₩64,099 | ₩66,566 | ₩63,334 | ₩63,562 | -0.84% | 44.8만 |
|---|
| 2026.02.12 | ₩67,183 | ₩67,183 | ₩61,202 | ₩63,670 | -5.23% | 54만 |
|---|
| 2026.02.11 | ₩68,202 | ₩68,524 | ₩65,480 | ₩66,942 | -1.85% | 30.9만 |
|---|
| 2026.02.10 | ₩71,126 | ₩71,139 | ₩67,880 | ₩68,149 | -4.19% | 33.6만 |
|---|
| 2026.02.09 | ₩68,162 | ₩71,514 | ₩66,311 | ₩70,683 | +3.70% | 65.4만 |
|---|
| 2026.02.06 | ₩63,790 | ₩68,980 | ₩63,509 | ₩68,055 | +6.68% | 73.3만 |
|---|
| 2026.02.05 | ₩64,246 | ₩65,721 | ₩61,725 | ₩62,463 | -2.78% | 95.2만 |
|---|
| 2026.02.04 | ₩70,683 | ₩70,683 | ₩64,367 | ₩64,541 | -8.69% | 101.1만 |
|---|
| 2026.02.03 | ₩70,965 | ₩73,553 | ₩68,095 | ₩70,348 | -0.87% | 85.1만 |
|---|
| 2026.02.02 | ₩71,407 | ₩72,641 | ₩70,093 | ₩71,313 | -0.13% | 47.3만 |
|---|
| 2026.01.30 | ₩71,555 | ₩77,106 | ₩70,817 | ₩71,595 | +0.06% | 282.7만 |
|---|
| 2026.01.29 | ₩68,980 | ₩73,204 | ₩68,108 | ₩71,555 | +3.73% | 118.3만 |
|---|
| 2026.01.28 | ₩67,049 | ₩68,310 | ₩65,520 | ₩67,719 | +1.00% | 46.7만 |
|---|
| 2026.01.27 | ₩68,993 | ₩69,758 | ₩67,250 | ₩67,465 | -2.22% | 42.1만 |
|---|
| 2026.01.26 | ₩69,329 | ₩69,329 | ₩67,049 | ₩68,618 | -1.03% | 51.2만 |
|---|
| 2026.01.23 | ₩70,281 | ₩72,131 | ₩69,020 | ₩70,173 | -0.15% | 99만 |
|---|
| 2026.01.22 | ₩64,448 | ₩72,413 | ₩63,790 | ₩70,750 | +9.78% | 144.5만 |
|---|
| 2026.01.21 | ₩62,423 | ₩64,488 | ₩61,739 | ₩64,407 | +3.18% | 74.3만 |
|---|
| 2026.01.20 | ₩57,434 | ₩62,704 | ₩57,260 | ₩62,490 | +8.80% | 102.2만 |
|---|
| 2026.01.16 | ₩59,432 | ₩60,331 | ₩57,729 | ₩59,137 | -0.50% | 63.9만 |
|---|
| 2026.01.15 | ₩62,074 | ₩62,409 | ₩56,817 | ₩59,003 | -4.95% | 87만 |
|---|
| 2026.01.14 | ₩60,183 | ₩62,476 | ₩58,722 | ₩62,074 | +3.14% | 124.2만 |
|---|
| 2026.01.13 | ₩52,446 | ₩61,980 | ₩52,231 | ₩60,156 | +14.70% | 168.5만 |
|---|
| 2026.01.12 | ₩51,360 | ₩53,371 | ₩49,227 | ₩52,459 | +2.14% | 70.4만 |
|---|
| 2026.01.09 | ₩51,547 | ₩52,754 | ₩50,904 | ₩51,212 | -0.65% | 92만 |
|---|
| 2026.01.08 | ₩50,984 | ₩51,829 | ₩49,308 | ₩51,118 | +0.26% | 51.5만 |
|---|
| 2026.01.07 | ₩49,026 | ₩52,607 | ₩49,026 | ₩51,078 | +4.18% | 72.2만 |
|---|
| 2026.01.06 | ₩48,959 | ₩49,442 | ₩48,061 | ₩48,543 | -0.85% | 71.9만 |
|---|
| 2026.01.05 | ₩53,170 | ₩54,672 | ₩48,557 | ₩49,469 | -6.96% | 65.3만 |
|---|
| 2026.01.02 | ₩55,128 | ₩55,691 | ₩51,963 | ₩53,210 | -3.48% | 61.7만 |
|---|
| 2025.12.31 | ₩54,967 | ₩55,865 | ₩54,913 | ₩55,262 | +0.54% | 46.7만 |
|---|
| 2025.12.30 | ₩55,557 | ₩56,268 | ₩54,699 | ₩54,927 | -1.13% | 38.9만 |
|---|
| 2025.12.29 | ₩56,133 | ₩57,568 | ₩55,423 | ₩55,812 | -0.57% | 27.9만 |
|---|
| 2025.12.26 | ₩57,568 | ₩58,199 | ₩55,597 | ₩56,093 | -2.56% | 31.9만 |
|---|
| 2025.12.24 | ₩57,515 | ₩57,971 | ₩56,858 | ₩57,863 | +0.61% | 27만 |
|---|
| 2025.12.23 | ₩58,185 | ₩58,628 | ₩56,348 | ₩57,139 | -1.80% | 55.5만 |
|---|
| 2025.12.22 | ₩56,992 | ₩59,003 | ₩56,469 | ₩58,695 | +2.99% | 64.5만 |
|---|
| 2025.12.19 | ₩55,973 | ₩58,440 | ₩54,994 | ₩56,911 | +1.68% | 357만 |
|---|
| 2025.12.18 | ₩56,174 | ₩57,474 | ₩54,672 | ₩55,986 | -0.33% | 58.3만 |
|---|
| 2025.12.17 | ₩55,664 | ₩56,831 | ₩54,672 | ₩55,557 | -0.19% | 60.6만 |
|---|
| 2025.12.16 | ₩55,838 | ₩56,670 | ₩53,854 | ₩55,517 | -0.58% | 64.9만 |
|---|
| 2025.12.15 | ₩56,965 | ₩57,528 | ₩55,624 | ₩56,214 | -1.32% | 69.3만 |
|---|
| 2025.12.12 | ₩55,838 | ₩57,917 | ₩54,953 | ₩56,495 | +1.18% | 52만 |
|---|
| 2025.12.11 | ₩58,909 | ₩59,084 | ₩55,490 | ₩55,825 | -5.24% | 72.5만 |
|---|
| 2025.12.10 | ₩58,386 | ₩58,976 | ₩57,608 | ₩58,440 | +0.09% | 35.7만 |
|---|
| 2025.12.09 | ₩58,373 | ₩59,110 | ₩57,260 | ₩58,440 | +0.11% | 37.3만 |
|---|
| 2025.12.08 | ₩59,808 | ₩59,808 | ₩57,381 | ₩58,467 | -2.24% | 42만 |
|---|
| 2025.12.05 | ₩60,290 | ₩60,451 | ₩58,480 | ₩59,352 | -1.56% | 43.1만 |
|---|
| 2025.12.04 | ₩58,628 | ₩60,961 | ₩58,038 | ₩59,955 | +2.26% | 51.3만 |
|---|
| 2025.12.03 | ₩56,643 | ₩59,714 | ₩56,321 | ₩58,963 | +4.10% | 75.2만 |
|---|
| 2025.12.02 | ₩57,904 | ₩58,789 | ₩56,576 | ₩56,697 | -2.08% | 41.4만 |
|---|
| 2025.12.01 | ₩58,333 | ₩59,003 | ₩57,086 | ₩57,930 | -0.69% | 72.1만 |
|---|
| 2025.11.28 | ₩59,513 | ₩59,781 | ₩58,400 | ₩58,976 | -0.90% | 24.2만 |
|---|
| 2025.11.26 | ₩59,298 | ₩60,277 | ₩58,279 | ₩59,043 | -0.43% | 70.1만 |
|---|
| 2025.11.25 | ₩58,252 | ₩59,620 | ₩57,917 | ₩59,124 | +1.50% | 71.9만 |
|---|
| 2025.11.24 | ₩56,335 | ₩59,285 | ₩56,321 | ₩58,574 | +3.98% | 111만 |
|---|
| 2025.11.21 | ₩54,162 | ₩57,072 | ₩53,398 | ₩55,584 | +2.62% | 83.5만 |
|---|
| 2025.11.20 | ₩55,382 | ₩58,118 | ₩54,135 | ₩54,162 | -2.20% | 82.3만 |
|---|
| 2025.11.19 | ₩54,538 | ₩55,932 | ₩54,082 | ₩54,699 | +0.30% | 183.9만 |
|---|
| 2025.11.18 | ₩55,034 | ₩55,557 | ₩53,277 | ₩54,739 | -0.54% | 54.2만 |
|---|
| 2025.11.17 | ₩54,779 | ₩58,561 | ₩53,934 | ₩55,450 | +1.22% | 161.5만 |
|---|
| 2025.11.14 | ₩46,344 | ₩55,181 | ₩45,982 | ₩54,779 | +18.20% | 157.5만 |
|---|
| 2025.11.13 | ₩51,252 | ₩51,373 | ₩47,551 | ₩47,605 | -7.12% | 71.6만 |
|---|
| 2025.11.12 | ₩48,409 | ₩52,446 | ₩47,940 | ₩51,923 | +7.26% | 66.9만 |
|---|
| 2025.11.11 | ₩48,879 | ₩49,643 | ₩48,222 | ₩48,409 | -0.96% | 47.4만 |
|---|
| 2025.11.10 | ₩50,126 | ₩50,287 | ₩47,860 | ₩49,093 | -2.06% | 43.5만 |
|---|
| 2025.11.07 | ₩48,248 | ₩49,120 | ₩47,363 | ₩48,651 | +0.83% | 49.4만 |
|---|
| 2025.11.06 | ₩45,392 | ₩50,247 | ₩45,392 | ₩48,852 | +7.62% | 68.7만 |
|---|
| 2025.11.05 | ₩44,252 | ₩45,714 | ₩43,475 | ₩45,231 | +2.21% | 38만 |
|---|
| 2025.11.04 | ₩45,446 | ₩45,741 | ₩44,199 | ₩44,521 | -2.04% | 36.4만 |
|---|
| 2025.11.03 | ₩46,291 | ₩47,471 | ₩43,287 | ₩45,634 | -1.42% | 59만 |
|---|
| 2025.10.31 | ₩45,258 | ₩47,283 | ₩44,829 | ₩46,907 | +3.64% | 32.3만 |
|---|
| 2025.10.30 | ₩45,352 | ₩46,210 | ₩44,829 | ₩45,245 | -0.24% | 27.5만 |
|---|
| 2025.10.29 | ₩45,178 | ₩45,553 | ₩44,279 | ₩45,352 | +0.39% | 31.7만 |
|---|
| 2025.10.28 | ₩44,936 | ₩46,130 | ₩44,105 | ₩45,151 | +0.48% | 48.1만 |
|---|
| 2025.10.27 | ₩44,923 | ₩46,264 | ₩44,266 | ₩44,950 | +0.06% | 72만 |
|---|
| 2025.10.24 | ₩45,178 | ₩45,325 | ₩43,381 | ₩44,145 | -2.29% | 77.9만 |
|---|
| 2025.10.23 | ₩45,017 | ₩45,620 | ₩43,206 | ₩44,614 | -0.89% | 56.9만 |
|---|
| 2025.10.22 | ₩46,907 | ₩46,907 | ₩44,252 | ₩44,856 | -4.37% | 41.9만 |
|---|
| 2025.10.21 | ₩48,262 | ₩48,342 | ₩46,612 | ₩46,975 | -2.67% | 30.5만 |
|---|
| 2025.10.20 | ₩48,570 | ₩50,287 | ₩47,337 | ₩48,275 | -0.61% | 44.8만 |
|---|
| 2025.10.17 | ₩47,873 | ₩48,718 | ₩46,438 | ₩47,806 | -0.14% | 65.8만 |
|---|
| 2025.10.16 | ₩49,254 | ₩51,842 | ₩47,833 | ₩48,275 | -1.99% | 46.6만 |
|---|
| 2025.10.15 | ₩47,390 | ₩49,321 | ₩46,398 | ₩48,543 | +2.43% | 52.5만 |
|---|
| 2025.10.14 | ₩46,398 | ₩49,080 | ₩45,862 | ₩47,672 | +2.75% | 56.6만 |
|---|
| 2025.10.13 | ₩46,344 | ₩46,800 | ₩44,708 | ₩46,157 | -0.41% | 73.8만 |
|---|
| 2025.10.10 | ₩46,706 | ₩46,706 | ₩44,856 | ₩46,210 | -1.06% | 47.4만 |
|---|