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 | ₩110,453 | ₩114,262 | ₩110,145 | ₩110,466 | +0.01% | 73.9만 |
| 2026.10.08 | ₩113,631 | ₩113,792 | ₩108,710 | ₩110,547 | -2.71% | 100.4만 |
| 2026.10.07 | ₩113,457 | ₩116,153 | ₩112,827 | ₩113,833 | +0.33% | 56.3만 |
| 2026.10.06 | ₩118,795 | ₩118,795 | ₩111,566 | ₩114,530 | -3.59% | 134.8만 |
| 2026.10.05 | ₩118,607 | ₩120,136 | ₩115,455 | ₩118,070 | -0.45% | 59.7만 |
| 2026.10.02 | ₩119,425 | ₩122,362 | ₩117,655 | ₩118,298 | -0.94% | 75.1만 |
| 2026.10.01 | ₩118,553 | ₩122,094 | ₩116,971 | ₩118,446 | -0.09% | 76.7만 |
| 2026.09.30 | ₩118,272 | ₩121,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,084 |
| -0.16% |
| 103.1만 |
| 2026.09.29 | ₩117,212 | ₩117,601 | ₩113,618 | ₩116,890 | -0.27% | 103.4만 |
|---|
| 2026.09.28 | ₩118,057 | ₩119,546 | ₩116,729 | ₩117,789 | -0.23% | 65.3만 |
|---|
| 2026.09.25 | ₩122,791 | ₩124,575 | ₩118,473 | ₩118,754 | -3.29% | 52.3만 |
|---|
| 2026.09.24 | ₩125,728 | ₩127,337 | ₩121,182 | ₩121,651 | -3.24% | 72.6만 |
|---|
| 2026.09.23 | ₩131,897 | ₩132,139 | ₩120,404 | ₩125,312 | -4.99% | 118.7만 |
|---|
| 2026.09.22 | ₩129,872 | ₩134,740 | ₩129,483 | ₩131,897 | +1.56% | 112.5만 |
|---|
| 2026.09.21 | ₩128,679 | ₩133,667 | ₩126,841 | ₩129,376 | +0.54% | 93.3만 |
|---|
| 2026.09.18 | ₩135,612 | ₩140,212 | ₩129,376 | ₩129,832 | -4.26% | 282.9만 |
|---|
| 2026.09.17 | ₩140,252 | ₩141,955 | ₩134,003 | ₩135,612 | -3.31% | 114.1만 |
|---|
| 2026.09.16 | ₩141,392 | ₩143,498 | ₩136,256 | ₩137,449 | -2.79% | 103.6만 |
|---|
| 2026.09.15 | ₩144,638 | ₩145,187 | ₩139,528 | ₩140,507 | -2.86% | 47.9만 |
|---|
| 2026.09.14 | ₩145,322 | ₩147,199 | ₩142,894 | ₩144,423 | -0.62% | 65.2만 |
|---|
| 2026.09.11 | ₩143,203 | ₩147,239 | ₩140,816 | ₩142,425 | -0.54% | 73.3만 |
|---|
| 2026.09.10 | ₩141,996 | ₩144,356 | ₩136,256 | ₩138,509 | -2.46% | 53.6만 |
|---|
| 2026.09.09 | ₩144,879 | ₩147,843 | ₩142,090 | ₩143,551 | -0.92% | 103.4만 |
|---|
| 2026.09.08 | ₩141,634 | ₩149,010 | ₩140,748 | ₩146,354 | +3.33% | 63.1만 |
|---|
| 2026.09.04 | ₩143,578 | ₩146,998 | ₩141,687 | ₩144,973 | +0.97% | 63.9만 |
|---|
| 2026.09.03 | ₩142,747 | ₩146,488 | ₩141,580 | ₩144,638 | +1.32% | 35.6만 |
|---|
| 2026.09.02 | ₩144,423 | ₩148,111 | ₩138,308 | ₩142,478 | -1.35% | 56.5만 |
|---|
| 2026.09.01 | ₩141,271 | ₩144,195 | ₩139,206 | ₩142,988 | +1.22% | 57.7만 |
|---|
| 2026.08.31 | ₩141,258 | ₩143,766 | ₩137,302 | ₩141,634 | +0.27% | 45.9만 |
|---|
| 2026.08.28 | ₩149,278 | ₩149,278 | ₩141,620 | ₩141,942 | -4.91% | 37.6만 |
|---|
| 2026.08.27 | ₩149,238 | ₩150,378 | ₩147,105 | ₩149,586 | +0.23% | 60.1만 |
|---|
| 2026.08.26 | ₩149,452 | ₩149,613 | ₩146,904 | ₩148,540 | -0.61% | 33.5만 |
|---|
| 2026.08.25 | ₩150,512 | ₩152,698 | ₩147,789 | ₩150,351 | -0.11% | 55.2만 |
|---|
| 2026.08.24 | ₩147,628 | ₩149,948 | ₩140,883 | ₩147,615 | -0.01% | 53.2만 |
|---|
| 2026.08.21 | ₩147,923 | ₩151,169 | ₩146,113 | ₩148,996 | +0.73% | 73.1만 |
|---|
| 2026.08.20 | ₩149,841 | ₩151,303 | ₩143,980 | ₩146,864 | -1.99% | 73.6만 |
|---|
| 2026.08.19 | ₩157,794 | ₩158,089 | ₩151,263 | ₩152,483 | -3.37% | 79.3만 |
|---|
| 2026.08.18 | ₩152,215 | ₩155,970 | ₩150,646 | ₩154,951 | +1.80% | 46.4만 |
|---|
| 2026.08.17 | ₩154,656 | ₩156,761 | ₩151,933 | ₩154,039 | -0.40% | 58.2만 |
|---|
| 2026.08.14 | ₩146,126 | ₩156,198 | ₩145,871 | ₩155,514 | +6.42% | 90.3만 |
|---|
| 2026.08.13 | ₩151,491 | ₩151,638 | ₩146,180 | ₩146,985 | -2.97% | 41.1만 |
|---|
| 2026.08.12 | ₩146,676 | ₩152,416 | ₩145,322 | ₩150,753 | +2.78% | 65.4만 |
|---|
| 2026.08.11 | ₩149,962 | ₩150,324 | ₩144,785 | ₩145,496 | -2.98% | 77.8만 |
|---|
| 2026.08.10 | ₩144,423 | ₩149,975 | ₩142,478 | ₩149,935 | +3.82% | 86.1만 |
|---|
| 2026.08.07 | ₩149,667 | ₩152,014 | ₩143,337 | ₩146,073 | -2.40% | 57.1만 |
|---|
| 2026.08.06 | ₩150,109 | ₩153,073 | ₩143,310 | ₩147,414 | -1.80% | 70.8만 |
|---|
| 2026.08.05 | ₩147,373 | ₩151,249 | ₩144,852 | ₩150,874 | +2.38% | 105.2만 |
|---|
| 2026.08.04 | ₩143,431 | ₩149,090 | ₩143,216 | ₩148,057 | +3.23% | 63.7만 |
|---|
| 2026.08.03 | ₩141,674 | ₩144,007 | ₩138,214 | ₩142,183 | +0.36% | 84.2만 |
|---|
| 2026.07.31 | ₩151,625 | ₩153,623 | ₩141,701 | ₩143,390 | -5.43% | 107.6만 |
|---|
| 2026.07.30 | ₩139,689 | ₩151,491 | ₩139,609 | ₩151,062 | +8.14% | 92.9만 |
|---|
| 2026.07.29 | ₩136,953 | ₩142,894 | ₩135,438 | ₩139,595 | +1.93% | 88.7만 |
|---|
| 2026.07.28 | ₩140,212 | ₩141,969 | ₩134,110 | ₩136,269 | -2.81% | 84.1만 |
|---|
| 2026.07.27 | ₩139,260 | ₩143,538 | ₩138,522 | ₩140,132 | +0.63% | 61만 |
|---|
| 2026.07.24 | ₩142,318 | ₩142,532 | ₩137,637 | ₩139,300 | -2.12% | 82.8만 |
|---|
| 2026.07.23 | ₩135,491 | ₩142,908 | ₩134,258 | ₩140,534 | +3.72% | 88.4만 |
|---|
| 2026.07.22 | ₩140,480 | ₩142,908 | ₩137,329 | ₩137,811 | -1.90% | 102.9만 |
|---|
| 2026.07.21 | ₩136,899 | ₩142,130 | ₩136,095 | ₩141,781 | +3.57% | 62.1만 |
|---|
| 2026.07.20 | ₩140,936 | ₩144,825 | ₩134,150 | ₩135,451 | -3.89% | 83.8만 |
|---|
| 2026.07.17 | ₩126,010 | ₩141,781 | ₩122,054 | ₩141,620 | +12.39% | 102.5만 |
|---|
| 2026.07.16 | ₩132,903 | ₩133,788 | ₩125,446 | ₩127,874 | -3.78% | 118만 |
|---|
| 2026.07.15 | ₩134,123 | ₩137,248 | ₩131,562 | ₩133,989 | -0.10% | 81.4만 |
|---|
| 2026.07.14 | ₩133,909 | ₩137,288 | ₩131,066 | ₩135,827 | +1.43% | 119.5만 |
|---|
| 2026.07.13 | ₩129,188 | ₩132,715 | ₩125,862 | ₩132,286 | +2.40% | 54.3만 |
|---|
| 2026.07.10 | ₩133,346 | ₩135,237 | ₩126,935 | ₩130,891 | -1.84% | 84.3만 |
|---|
| 2026.07.09 | ₩132,474 | ₩137,235 | ₩131,830 | ₩134,150 | +1.27% | 239.6만 |
|---|
| 2026.07.08 | ₩128,464 | ₩131,817 | ₩125,956 | ₩131,522 | +2.38% | 75.4만 |
|---|
| 2026.07.07 | ₩125,178 | ₩129,926 | ₩123,998 | ₩128,424 | +2.59% | 82만 |
|---|
| 2026.07.06 | ₩126,452 | ₩130,730 | ₩121,396 | ₩125,178 | -1.01% | 85.8만 |
|---|
| 2026.07.02 | ₩120,981 | ₩127,002 | ₩117,212 | ₩126,519 | +4.58% | 75.3만 |
|---|
| 2026.07.01 | ₩129,658 | ₩130,824 | ₩120,806 | ₩120,981 | -6.69% | 161.4만 |
|---|
| 2026.06.30 | ₩129,416 | ₩132,367 | ₩127,700 | ₩130,730 | +1.02% | 136.5만 |
|---|
| 2026.06.29 | ₩128,813 | ₩130,596 | ₩124,012 | ₩128,316 | -0.39% | 135.1만 |
|---|
| 2026.06.26 | ₩123,113 | ₩129,792 | ₩118,768 | ₩127,874 | +3.87% | 565.9만 |
|---|
| 2026.06.25 | ₩121,732 | ₩126,439 | ₩120,847 | ₩122,805 | +0.88% | 153.6만 |
|---|
| 2026.06.24 | ₩118,151 | ₩124,481 | ₩118,030 | ₩121,772 | +3.06% | 152.1만 |
|---|
| 2026.06.23 | ₩115,884 | ₩119,318 | ₩113,470 | ₩117,386 | +1.30% | 96.9만 |
|---|
| 2026.06.22 | ₩114,208 | ₩118,567 | ₩112,532 | ₩117,172 | +2.60% | 102.1만 |
|---|
| 2026.06.18 | ₩112,170 | ₩113,993 | ₩107,006 | ₩110,627 | -1.37% | 247.8만 |
|---|
| 2026.06.17 | ₩105,933 | ₩110,882 | ₩105,518 | ₩109,823 | +3.67% | 87만 |
|---|
| 2026.06.16 | ₩110,654 | ₩110,788 | ₩104,083 | ₩105,786 | -4.40% | 91.1만 |
|---|
| 2026.06.15 | ₩111,928 | ₩113,658 | ₩108,669 | ₩110,654 | -1.14% | 76.5만 |
|---|
| 2026.06.12 | ₩103,855 | ₩112,129 | ₩103,479 | ₩110,064 | +5.98% | 138.1만 |
|---|
| 2026.06.11 | ₩103,010 | ₩107,650 | ₩99,818 | ₩102,527 | -0.47% | 144.2만 |
|---|
| 2026.06.10 | ₩97,766 | ₩104,981 | ₩92,335 | ₩102,487 | +4.83% | 470.6만 |
|---|
| 2026.06.09 | ₩110,547 | ₩113,779 | ₩105,464 | ₩113,417 | +2.60% | 95.5만 |
|---|
| 2026.06.08 | ₩111,083 | ₩111,821 | ₩107,503 | ₩108,924 | -1.94% | 56만 |
|---|
| 2026.06.05 | ₩112,693 | ₩115,093 | ₩106,805 | ₩107,972 | -4.19% | 83.6만 |
|---|
| 2026.06.04 | ₩113,953 | ₩117,239 | ₩108,736 | ₩112,827 | -0.99% | 90.2만 |
|---|
| 2026.06.03 | ₩110,654 | ₩114,570 | ₩109,836 | ₩113,953 | +2.98% | 58.1만 |
|---|
| 2026.06.02 | ₩118,044 | ₩120,632 | ₩109,179 | ₩109,394 | -7.33% | 105.8만 |
|---|
| 2026.06.01 | ₩123,274 | ₩123,985 | ₩119,318 | ₩119,961 | -2.69% | 60.4만 |
|---|
| 2026.05.29 | ₩122,737 | ₩125,540 | ₩120,739 | ₩124,736 | +1.63% | 124.9만 |
|---|
| 2026.05.28 | ₩116,340 | ₩122,657 | ₩115,093 | ₩121,852 | +4.74% | 61.3만 |
|---|
| 2026.05.27 | ₩117,842 | ₩121,758 | ₩115,053 | ₩116,233 | -1.37% | 56만 |
|---|
| 2026.05.26 | ₩117,400 | ₩119,666 | ₩114,570 | ₩116,434 | -0.82% | 37.8만 |
|---|
| 2026.05.22 | ₩119,170 | ₩121,611 | ₩115,536 | ₩115,978 | -2.68% | 47만 |
|---|
| 2026.05.21 | ₩117,454 | ₩122,067 | ₩117,038 | ₩120,203 | +2.34% | 51.5만 |
|---|
| 2026.05.20 | ₩117,199 | ₩122,295 | ₩116,005 | ₩118,982 | +1.52% | 67.7만 |
|---|
| 2026.05.19 | ₩112,290 | ₩117,923 | ₩107,717 | ₩114,892 | +2.32% | 53.2만 |
|---|
| 2026.05.18 | ₩115,884 | ₩116,649 | ₩109,098 | ₩112,116 | -3.25% | 60.1만 |
|---|
| 2026.05.15 | ₩112,103 | ₩116,971 | ₩108,938 | ₩115,549 | +3.07% | 61.2만 |
|---|
| 2026.05.14 | ₩114,637 | ₩116,971 | ₩113,390 | ₩114,449 | -0.16% | 24.1만 |
|---|
| 2026.05.13 | ₩114,476 | ₩115,482 | ₩111,472 | ₩114,986 | +0.45% | 42만 |
|---|
| 2026.05.12 | ₩116,582 | ₩118,741 | ₩114,396 | ₩115,536 | -0.90% | 34.7만 |
|---|
| 2026.05.11 | ₩116,166 | ₩120,122 | ₩114,624 | ₩116,837 | +0.58% | 25.5만 |
|---|
| 2026.05.08 | ₩114,624 | ₩119,009 | ₩113,993 | ₩116,287 | +1.45% | 51.7만 |
|---|
| 2026.05.07 | ₩122,362 | ₩122,362 | ₩112,062 | ₩114,624 | -6.32% | 99만 |
|---|
| 2026.05.06 | ₩123,126 | ₩123,126 | ₩117,306 | ₩121,262 | -1.51% | 46.7만 |
|---|
| 2026.05.05 | ₩121,450 | ₩121,906 | ₩117,923 | ₩121,021 | -0.35% | 34.4만 |
|---|
| 2026.05.04 | ₩116,649 | ₩122,094 | ₩112,666 | ₩119,814 | +2.71% | 37.7만 |
|---|
| 2026.05.01 | ₩117,507 | ₩120,417 | ₩112,652 | ₩117,239 | -0.23% | 48.7만 |
|---|
| 2026.04.30 | ₩112,787 | ₩118,003 | ₩111,378 | ₩117,749 | +4.40% | 42.8만 |
|---|
| 2026.04.29 | ₩111,512 | ₩113,980 | ₩109,970 | ₩111,982 | +0.42% | 51만 |
|---|
| 2026.04.28 | ₩116,837 | ₩119,599 | ₩111,861 | ₩112,210 | -3.96% | 50만 |
|---|
| 2026.04.27 | ₩117,118 | ₩119,197 | ₩115,268 | ₩116,890 | -0.19% | 59.9만 |
|---|
| 2026.04.24 | ₩119,988 | ₩121,477 | ₩116,837 | ₩117,199 | -2.32% | 34.9만 |
|---|
| 2026.04.23 | ₩122,429 | ₩123,864 | ₩119,546 | ₩120,458 | -1.61% | 35.7만 |
|---|
| 2026.04.22 | ₩122,711 | ₩124,052 | ₩120,122 | ₩122,429 | -0.23% | 30.4만 |
|---|
| 2026.04.21 | ₩122,603 | ₩123,368 | ₩118,070 | ₩120,900 | -1.39% | 44.1만 |
|---|
| 2026.04.20 | ₩124,722 | ₩125,446 | ₩122,174 | ₩123,274 | -1.16% | 53.5만 |
|---|
| 2026.04.17 | ₩125,044 | ₩126,667 | ₩122,778 | ₩125,071 | +0.02% | 55.3만 |
|---|
| 2026.04.16 | ₩127,244 | ₩129,416 | ₩122,483 | ₩124,588 | -2.09% | 60.6만 |
|---|
| 2026.04.15 | ₩127,244 | ₩128,746 | ₩124,937 | ₩128,424 | +0.93% | 70.9만 |
|---|
| 2026.04.14 | ₩121,061 | ₩128,813 | ₩121,061 | ₩127,284 | +5.14% | 114.1만 |
|---|
| 2026.04.13 | ₩120,699 | ₩123,301 | ₩119,331 | ₩120,699 | 0.00% | 63.9만 |
|---|
| 2026.04.10 | ₩123,381 | ₩123,716 | ₩118,017 | ₩120,391 | -2.42% | 48.1만 |
|---|
| 2026.04.09 | ₩117,360 | ₩123,743 | ₩116,783 | ₩122,925 | +4.74% | 65.3만 |
|---|
| 2026.04.08 | ₩118,674 | ₩120,323 | ₩114,785 | ₩117,319 | -1.14% | 103.3만 |
|---|
| 2026.04.07 | ₩113,792 | ₩115,764 | ₩111,593 | ₩115,603 | +1.59% | 34.9만 |
|---|
| 2026.04.06 | ₩114,704 | ₩117,695 | ₩113,658 | ₩114,664 | -0.04% | 104.7만 |
|---|
| 2026.04.02 | ₩110,775 | ₩117,293 | ₩109,715 | ₩115,335 | +4.12% | 88만 |
|---|
| 2026.04.01 | ₩114,543 | ₩118,674 | ₩112,465 | ₩113,403 | -1.00% | 110.3만 |
|---|
| 2026.03.31 | ₩107,368 | ₩115,670 | ₩104,123 | ₩112,545 | +4.82% | 207.9만 |
|---|
| 2026.03.30 | ₩108,562 | ₩109,863 | ₩105,223 | ₩106,550 | -1.85% | 96.2만 |
|---|
| 2026.03.27 | ₩109,863 | ₩113,390 | ₩107,757 | ₩108,803 | -0.96% | 168.9만 |
|---|
| 2026.03.26 | ₩107,261 | ₩113,658 | ₩106,081 | ₩110,574 | +3.09% | 156만 |
|---|
| 2026.03.25 | ₩105,866 | ₩110,171 | ₩105,866 | ₩106,765 | +0.85% | 105.2만 |
|---|
| 2026.03.24 | ₩105,223 | ₩107,664 | ₩102,487 | ₩105,343 | +0.11% | 86.6만 |
|---|
| 2026.03.23 | ₩104,284 | ₩107,717 | ₩101,253 | ₩106,376 | +2.01% | 114.7만 |
|---|
| 2026.03.20 | ₩106,792 | ₩110,627 | ₩101,655 | ₩104,284 | -2.35% | 241.6만 |
|---|
| 2026.03.19 | ₩107,288 | ₩108,911 | ₩103,908 | ₩107,288 | 0.00% | 73.4만 |
|---|
| 2026.03.18 | ₩105,866 | ₩108,616 | ₩104,284 | ₩105,759 | -0.10% | 72.1만 |
|---|
| 2026.03.17 | ₩103,587 | ₩106,483 | ₩102,299 | ₩105,813 | +2.15% | 64.5만 |
|---|
| 2026.03.16 | ₩104,364 | ₩108,938 | ₩104,364 | ₩104,606 | +0.23% | 116.2만 |
|---|
| 2026.03.13 | ₩107,891 | ₩110,332 | ₩102,219 | ₩104,418 | -3.22% | 230.1만 |
|---|
| 2026.03.12 | ₩114,704 | ₩114,704 | ₩107,570 | ₩107,717 | -6.09% | 172.7만 |
|---|
| 2026.03.11 | ₩116,488 | ₩118,044 | ₩111,217 | ₩115,120 | -1.17% | 341.8만 |
|---|
| 2026.03.10 | ₩108,736 | ₩116,635 | ₩103,868 | ₩116,568 | +7.20% | 232.7만 |
|---|
| 2026.03.09 | ₩105,813 | ₩113,806 | ₩102,017 | ₩106,255 | +0.42% | 461.1만 |
|---|
| 2026.03.06 | ₩80,681 | ₩87,842 | ₩80,681 | ₩87,440 | +8.38% | 118.5만 |
|---|
| 2026.03.05 | ₩81,673 | ₩83,926 | ₩79,702 | ₩82,384 | +0.87% | 95.4만 |
|---|
| 2026.03.04 | ₩78,387 | ₩86,729 | ₩78,052 | ₩83,188 | +6.12% | 158.7만 |
|---|
| 2026.03.03 | ₩72,205 | ₩76,912 | ₩69,831 | ₩74,284 | +2.88% | 107.4만 |
|---|
| 2026.03.02 | ₩72,205 | ₩75,343 | ₩70,837 | ₩74,109 | +2.64% | 61.5만 |
|---|
| 2026.02.27 | ₩71,279 | ₩76,134 | ₩70,368 | ₩74,015 | +3.84% | 83.5만 |
|---|
| 2026.02.26 | ₩68,731 | ₩72,419 | ₩68,396 | ₩71,226 | +3.63% | 97만 |
|---|
| 2026.02.25 | ₩71,105 | ₩72,916 | ₩69,335 | ₩69,563 | -2.17% | 43.3만 |
|---|
| 2026.02.24 | ₩70,904 | ₩72,741 | ₩70,502 | ₩70,891 | -0.02% | 57.1만 |
|---|
| 2026.02.23 | ₩66,398 | ₩70,891 | ₩65,633 | ₩70,649 | +6.40% | 94.6만 |
|---|
| 2026.02.20 | ₩65,996 | ₩67,980 | ₩64,091 | ₩66,465 | +0.71% | 38.9만 |
|---|
| 2026.02.19 | ₩64,359 | ₩67,055 | ₩62,763 | ₩66,679 | +3.60% | 66.6만 |
|---|
| 2026.02.18 | ₩65,285 | ₩67,189 | ₩63,085 | ₩63,662 | -2.49% | 39.4만 |
|---|
| 2026.02.17 | ₩63,300 | ₩67,149 | ₩62,911 | ₩65,996 | +4.26% | 45.2만 |
|---|
| 2026.02.13 | ₩64,105 | ₩66,572 | ₩63,340 | ₩63,568 | -0.84% | 44.8만 |
|---|
| 2026.02.12 | ₩67,189 | ₩67,189 | ₩61,208 | ₩63,675 | -5.23% | 54만 |
|---|
| 2026.02.11 | ₩68,208 | ₩68,530 | ₩65,486 | ₩66,948 | -1.85% | 30.9만 |
|---|
| 2026.02.10 | ₩71,132 | ₩71,145 | ₩67,886 | ₩68,155 | -4.19% | 33.6만 |
|---|
| 2026.02.09 | ₩68,168 | ₩71,521 | ₩66,317 | ₩70,689 | +3.70% | 65.4만 |
|---|
| 2026.02.06 | ₩63,796 | ₩68,986 | ₩63,514 | ₩68,061 | +6.68% | 73.3만 |
|---|
| 2026.02.05 | ₩64,252 | ₩65,727 | ₩61,731 | ₩62,468 | -2.78% | 95.2만 |
|---|
| 2026.02.04 | ₩70,689 | ₩70,689 | ₩64,373 | ₩64,547 | -8.69% | 101.1만 |
|---|
| 2026.02.03 | ₩70,971 | ₩73,559 | ₩68,101 | ₩70,354 | -0.87% | 85.1만 |
|---|
| 2026.02.02 | ₩71,414 | ₩72,647 | ₩70,099 | ₩71,320 | -0.13% | 47.3만 |
|---|
| 2026.01.30 | ₩71,561 | ₩77,113 | ₩70,823 | ₩71,601 | +0.06% | 282.7만 |
|---|
| 2026.01.29 | ₩68,986 | ₩73,211 | ₩68,114 | ₩71,561 | +3.73% | 118.3만 |
|---|
| 2026.01.28 | ₩67,055 | ₩68,316 | ₩65,526 | ₩67,726 | +1.00% | 46.7만 |
|---|
| 2026.01.27 | ₩69,000 | ₩69,764 | ₩67,256 | ₩67,471 | -2.22% | 42.1만 |
|---|
| 2026.01.26 | ₩69,335 | ₩69,335 | ₩67,055 | ₩68,624 | -1.03% | 51.2만 |
|---|
| 2026.01.23 | ₩70,287 | ₩72,138 | ₩69,026 | ₩70,180 | -0.15% | 99만 |
|---|
| 2026.01.22 | ₩64,453 | ₩72,419 | ₩63,796 | ₩70,756 | +9.78% | 144.5만 |
|---|
| 2026.01.21 | ₩62,428 | ₩64,493 | ₩61,744 | ₩64,413 | +3.18% | 74.3만 |
|---|
| 2026.01.20 | ₩57,439 | ₩62,710 | ₩57,265 | ₩62,495 | +8.80% | 102.2만 |
|---|
| 2026.01.16 | ₩59,438 | ₩60,336 | ₩57,734 | ₩59,143 | -0.50% | 63.9만 |
|---|
| 2026.01.15 | ₩62,080 | ₩62,415 | ₩56,822 | ₩59,008 | -4.95% | 87만 |
|---|
| 2026.01.14 | ₩60,189 | ₩62,482 | ₩58,727 | ₩62,080 | +3.14% | 124.2만 |
|---|
| 2026.01.13 | ₩52,450 | ₩61,986 | ₩52,236 | ₩60,162 | +14.70% | 168.5만 |
|---|
| 2026.01.12 | ₩51,364 | ₩53,376 | ₩49,232 | ₩52,464 | +2.14% | 70.4만 |
|---|
| 2026.01.09 | ₩51,552 | ₩52,759 | ₩50,908 | ₩51,217 | -0.65% | 92만 |
|---|
| 2026.01.08 | ₩50,989 | ₩51,834 | ₩49,312 | ₩51,123 | +0.26% | 51.5만 |
|---|
| 2026.01.07 | ₩49,031 | ₩52,611 | ₩49,031 | ₩51,082 | +4.18% | 72.2만 |
|---|
| 2026.01.06 | ₩48,964 | ₩49,446 | ₩48,065 | ₩48,548 | -0.85% | 71.9만 |
|---|
| 2026.01.05 | ₩53,175 | ₩54,677 | ₩48,561 | ₩49,473 | -6.96% | 65.3만 |
|---|
| 2026.01.02 | ₩55,133 | ₩55,696 | ₩51,968 | ₩53,215 | -3.48% | 61.7만 |
|---|
| 2025.12.31 | ₩54,972 | ₩55,870 | ₩54,918 | ₩55,267 | +0.54% | 46.7만 |
|---|
| 2025.12.30 | ₩55,562 | ₩56,273 | ₩54,703 | ₩54,931 | -1.13% | 38.9만 |
|---|
| 2025.12.29 | ₩56,138 | ₩57,573 | ₩55,428 | ₩55,817 | -0.57% | 27.9만 |
|---|
| 2025.12.26 | ₩57,573 | ₩58,204 | ₩55,602 | ₩56,098 | -2.56% | 31.9만 |
|---|
| 2025.12.24 | ₩57,520 | ₩57,976 | ₩56,863 | ₩57,868 | +0.61% | 27만 |
|---|
| 2025.12.23 | ₩58,190 | ₩58,633 | ₩56,353 | ₩57,144 | -1.80% | 55.5만 |
|---|
| 2025.12.22 | ₩56,997 | ₩59,008 | ₩56,474 | ₩58,700 | +2.99% | 64.5만 |
|---|
| 2025.12.19 | ₩55,978 | ₩58,445 | ₩54,999 | ₩56,916 | +1.68% | 357만 |
|---|
| 2025.12.18 | ₩56,179 | ₩57,480 | ₩54,677 | ₩55,991 | -0.33% | 58.3만 |
|---|
| 2025.12.17 | ₩55,669 | ₩56,836 | ₩54,677 | ₩55,562 | -0.19% | 60.6만 |
|---|
| 2025.12.16 | ₩55,843 | ₩56,675 | ₩53,859 | ₩55,522 | -0.58% | 64.9만 |
|---|
| 2025.12.15 | ₩56,970 | ₩57,533 | ₩55,629 | ₩56,219 | -1.32% | 69.3만 |
|---|
| 2025.12.12 | ₩55,843 | ₩57,922 | ₩54,958 | ₩56,501 | +1.18% | 52만 |
|---|
| 2025.12.11 | ₩58,915 | ₩59,089 | ₩55,495 | ₩55,830 | -5.24% | 72.5만 |
|---|
| 2025.12.10 | ₩58,391 | ₩58,982 | ₩57,614 | ₩58,445 | +0.09% | 35.7만 |
|---|
| 2025.12.09 | ₩58,378 | ₩59,116 | ₩57,265 | ₩58,445 | +0.11% | 37.3만 |
|---|
| 2025.12.08 | ₩59,813 | ₩59,813 | ₩57,386 | ₩58,472 | -2.24% | 42만 |
|---|
| 2025.12.05 | ₩60,296 | ₩60,457 | ₩58,485 | ₩59,357 | -1.56% | 43.1만 |
|---|
| 2025.12.04 | ₩58,633 | ₩60,966 | ₩58,043 | ₩59,961 | +2.26% | 51.3만 |
|---|
| 2025.12.03 | ₩56,648 | ₩59,719 | ₩56,326 | ₩58,968 | +4.10% | 75.2만 |
|---|
| 2025.12.02 | ₩57,909 | ₩58,794 | ₩56,581 | ₩56,702 | -2.08% | 41.4만 |
|---|
| 2025.12.01 | ₩58,338 | ₩59,008 | ₩57,091 | ₩57,936 | -0.69% | 72.1만 |
|---|
| 2025.11.28 | ₩59,518 | ₩59,786 | ₩58,405 | ₩58,982 | -0.90% | 24.2만 |
|---|
| 2025.11.26 | ₩59,303 | ₩60,282 | ₩58,284 | ₩59,049 | -0.43% | 70.1만 |
|---|
| 2025.11.25 | ₩58,257 | ₩59,625 | ₩57,922 | ₩59,129 | +1.50% | 71.9만 |
|---|
| 2025.11.24 | ₩56,340 | ₩59,290 | ₩56,326 | ₩58,579 | +3.98% | 111만 |
|---|
| 2025.11.21 | ₩54,167 | ₩57,077 | ₩53,403 | ₩55,589 | +2.62% | 83.5만 |
|---|
| 2025.11.20 | ₩55,387 | ₩58,123 | ₩54,140 | ₩54,167 | -2.20% | 82.3만 |
|---|
| 2025.11.19 | ₩54,543 | ₩55,937 | ₩54,087 | ₩54,703 | +0.30% | 183.9만 |
|---|
| 2025.11.18 | ₩55,039 | ₩55,562 | ₩53,282 | ₩54,744 | -0.54% | 54.2만 |
|---|
| 2025.11.17 | ₩54,784 | ₩58,566 | ₩53,939 | ₩55,454 | +1.22% | 161.5만 |
|---|
| 2025.11.14 | ₩46,348 | ₩55,186 | ₩45,986 | ₩54,784 | +18.20% | 157.5만 |
|---|
| 2025.11.13 | ₩51,257 | ₩51,378 | ₩47,555 | ₩47,609 | -7.12% | 71.6만 |
|---|
| 2025.11.12 | ₩48,414 | ₩52,450 | ₩47,944 | ₩51,927 | +7.26% | 66.9만 |
|---|
| 2025.11.11 | ₩48,883 | ₩49,648 | ₩48,226 | ₩48,414 | -0.96% | 47.4만 |
|---|
| 2025.11.10 | ₩50,130 | ₩50,291 | ₩47,864 | ₩49,098 | -2.06% | 43.5만 |
|---|
| 2025.11.07 | ₩48,253 | ₩49,124 | ₩47,368 | ₩48,655 | +0.83% | 49.4만 |
|---|
| 2025.11.06 | ₩45,396 | ₩50,251 | ₩45,396 | ₩48,856 | +7.62% | 68.7만 |
|---|
| 2025.11.05 | ₩44,256 | ₩45,718 | ₩43,478 | ₩45,235 | +2.21% | 38만 |
|---|
| 2025.11.04 | ₩45,450 | ₩45,745 | ₩44,203 | ₩44,525 | -2.04% | 36.4만 |
|---|
| 2025.11.03 | ₩46,295 | ₩47,475 | ₩43,291 | ₩45,638 | -1.42% | 59만 |
|---|
| 2025.10.31 | ₩45,262 | ₩47,287 | ₩44,833 | ₩46,912 | +3.64% | 32.3만 |
|---|
| 2025.10.30 | ₩45,356 | ₩46,214 | ₩44,833 | ₩45,249 | -0.24% | 27.5만 |
|---|
| 2025.10.29 | ₩45,182 | ₩45,557 | ₩44,283 | ₩45,356 | +0.39% | 31.7만 |
|---|
| 2025.10.28 | ₩44,940 | ₩46,134 | ₩44,109 | ₩45,155 | +0.48% | 48.1만 |
|---|
| 2025.10.27 | ₩44,927 | ₩46,268 | ₩44,270 | ₩44,954 | +0.06% | 72만 |
|---|
| 2025.10.24 | ₩45,182 | ₩45,329 | ₩43,385 | ₩44,149 | -2.29% | 77.9만 |
|---|
| 2025.10.23 | ₩45,021 | ₩45,624 | ₩43,210 | ₩44,618 | -0.89% | 56.9만 |
|---|
| 2025.10.22 | ₩46,912 | ₩46,912 | ₩44,256 | ₩44,860 | -4.37% | 41.9만 |
|---|
| 2025.10.21 | ₩48,266 | ₩48,347 | ₩46,617 | ₩46,979 | -2.67% | 30.5만 |
|---|
| 2025.10.20 | ₩48,575 | ₩50,291 | ₩47,341 | ₩48,280 | -0.61% | 44.8만 |
|---|
| 2025.10.17 | ₩47,877 | ₩48,722 | ₩46,442 | ₩47,810 | -0.14% | 65.8만 |
|---|
| 2025.10.16 | ₩49,259 | ₩51,847 | ₩47,837 | ₩48,280 | -1.99% | 46.6만 |
|---|
| 2025.10.15 | ₩47,394 | ₩49,326 | ₩46,402 | ₩48,548 | +2.43% | 52.5만 |
|---|
| 2025.10.14 | ₩46,402 | ₩49,084 | ₩45,866 | ₩47,676 | +2.75% | 56.6만 |
|---|
| 2025.10.13 | ₩46,348 | ₩46,804 | ₩44,712 | ₩46,161 | -0.41% | 73.8만 |
|---|
| 2025.10.10 | ₩46,711 | ₩46,711 | ₩44,860 | ₩46,214 | -1.06% | 47.4만 |
|---|