시장 데이터를 불러오는 중
전체 종목
디자인 테라퓨틱스 과거 주가
Design Therapeutics, Inc. - Common Stock · DSGN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Design Therapeutics, Inc. - Common Stock · DSGN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,388 | ₩15,992 | ₩15,294 | ₩15,629 | +1.57% | 35.7만 |
| 2026.10.08 | ₩15,495 | ₩15,871 | ₩14,945 | ₩15,415 | -0.52% | 67.5만 |
| 2026.10.07 | ₩15,857 | ₩16,179 | ₩15,529 | ₩15,683 | -1.10% | 34.5만 |
| 2026.10.06 | ₩16,649 | ₩16,790 | ₩15,804 | ₩16,059 | -3.55% | 64.3만 |
| 2026.10.05 | ₩16,595 | ₩17,011 | ₩16,146 | ₩16,662 | +0.40% | 68.1만 |
| 2026.10.02 | ₩16,931 | ₩17,367 | ₩16,421 | ₩16,555 | -2.22% | 56.6만 |
| 2026.10.01 | ₩16,770 | ₩17,199 | ₩16,381 | ₩16,421 | -2.08% | 34.7만 |
| 2026.09.30 | ₩17,038 | ₩17,199 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,864 |
| -1.02% |
| 59만 |
| 2026.09.29 | ₩16,776 | ₩17,105 | ₩16,126 | ₩16,931 | +0.92% | 65.6만 |
|---|
| 2026.09.28 | ₩16,220 | ₩16,751 | ₩15,898 | ₩16,582 | +2.23% | 43.3만 |
|---|
| 2026.09.25 | ₩16,488 | ₩16,776 | ₩16,059 | ₩16,260 | -1.38% | 43.5만 |
|---|
| 2026.09.24 | ₩16,528 | ₩16,528 | ₩15,874 | ₩16,421 | -0.65% | 46만 |
|---|
| 2026.09.23 | ₩17,534 | ₩17,769 | ₩16,260 | ₩16,582 | -5.43% | 73.8만 |
|---|
| 2026.09.22 | ₩16,649 | ₩17,836 | ₩16,636 | ₩17,655 | +6.04% | 50.7만 |
|---|
| 2026.09.21 | ₩16,569 | ₩16,971 | ₩16,293 | ₩16,837 | +1.62% | 50.6만 |
|---|
| 2026.09.18 | ₩17,186 | ₩17,280 | ₩16,421 | ₩16,421 | -4.45% | 255.5만 |
|---|
| 2026.09.17 | ₩17,078 | ₩17,306 | ₩16,327 | ₩17,186 | +0.63% | 60.1만 |
|---|
| 2026.09.16 | ₩16,555 | ₩17,253 | ₩16,394 | ₩16,776 | +1.34% | 98.5만 |
|---|
| 2026.09.15 | ₩18,071 | ₩18,138 | ₩16,314 | ₩16,401 | -9.24% | 128만 |
|---|
| 2026.09.14 | ₩19,735 | ₩19,802 | ₩18,017 | ₩18,138 | -8.09% | 125.7만 |
|---|
| 2026.09.11 | ₩20,110 | ₩20,312 | ₩19,359 | ₩19,627 | -2.40% | 71.5만 |
|---|
| 2026.09.10 | ₩19,869 | ₩20,124 | ₩19,464 | ₩19,855 | -0.07% | 65.3만 |
|---|
| 2026.09.09 | ₩20,285 | ₩20,781 | ₩19,949 | ₩20,151 | -0.66% | 82.1만 |
|---|
| 2026.09.08 | ₩20,124 | ₩20,647 | ₩19,735 | ₩20,432 | +1.53% | 77.5만 |
|---|
| 2026.09.04 | ₩20,070 | ₩20,593 | ₩20,070 | ₩20,312 | +1.20% | 25.7만 |
|---|
| 2026.09.03 | ₩20,781 | ₩20,781 | ₩19,896 | ₩20,164 | -2.97% | 37.6만 |
|---|
| 2026.09.02 | ₩20,459 | ₩21,130 | ₩20,352 | ₩20,835 | +1.84% | 100.3만 |
|---|
| 2026.09.01 | ₩20,057 | ₩20,419 | ₩19,641 | ₩20,312 | +1.27% | 47.7만 |
|---|
| 2026.08.31 | ₩20,124 | ₩20,405 | ₩19,292 | ₩20,244 | +0.60% | 70.4만 |
|---|
| 2026.08.28 | ₩20,285 | ₩20,607 | ₩19,855 | ₩20,271 | -0.07% | 82.1만 |
|---|
| 2026.08.27 | ₩20,902 | ₩21,184 | ₩20,392 | ₩20,459 | -2.12% | 38.9만 |
|---|
| 2026.08.26 | ₩20,929 | ₩21,237 | ₩20,519 | ₩20,915 | -0.06% | 71.9만 |
|---|
| 2026.08.25 | ₩20,714 | ₩21,412 | ₩20,486 | ₩21,036 | +1.55% | 60.8만 |
|---|
| 2026.08.24 | ₩20,003 | ₩20,754 | ₩19,641 | ₩20,432 | +2.15% | 40.9만 |
|---|
| 2026.08.21 | ₩21,009 | ₩21,237 | ₩20,090 | ₩20,110 | -4.28% | 55.2만 |
|---|
| 2026.08.20 | ₩21,049 | ₩21,237 | ₩20,540 | ₩20,875 | -0.83% | 51.1만 |
|---|
| 2026.08.19 | ₩20,794 | ₩21,626 | ₩20,526 | ₩21,385 | +2.84% | 70.6만 |
|---|
| 2026.08.18 | ₩20,083 | ₩20,640 | ₩19,922 | ₩20,486 | +2.00% | 91.8만 |
|---|
| 2026.08.17 | ₩19,788 | ₩20,271 | ₩19,198 | ₩20,258 | +2.37% | 54.4만 |
|---|
| 2026.08.14 | ₩19,332 | ₩19,943 | ₩18,809 | ₩19,896 | +2.91% | 26만 |
|---|
| 2026.08.13 | ₩19,815 | ₩19,976 | ₩19,272 | ₩19,305 | -2.57% | 40.7만 |
|---|
| 2026.08.12 | ₩19,721 | ₩19,983 | ₩19,493 | ₩19,668 | -0.27% | 46.6만 |
|---|
| 2026.08.11 | ₩19,279 | ₩19,748 | ₩19,050 | ₩19,614 | +1.74% | 31.3만 |
|---|
| 2026.08.10 | ₩18,809 | ₩19,439 | ₩18,621 | ₩19,225 | +2.21% | 49.1만 |
|---|
| 2026.08.07 | ₩18,742 | ₩19,010 | ₩18,313 | ₩18,769 | +0.14% | 41.9만 |
|---|
| 2026.08.06 | ₩18,165 | ₩18,969 | ₩18,125 | ₩18,474 | +1.70% | 35.4만 |
|---|
| 2026.08.05 | ₩17,924 | ₩18,313 | ₩17,548 | ₩18,205 | +1.57% | 47.2만 |
|---|
| 2026.08.04 | ₩17,293 | ₩17,749 | ₩16,924 | ₩17,709 | +2.40% | 27.4만 |
|---|
| 2026.08.03 | ₩16,153 | ₩17,172 | ₩15,656 | ₩17,119 | +5.98% | 47.8만 |
|---|
| 2026.07.31 | ₩16,931 | ₩17,924 | ₩16,179 | ₩16,340 | -3.49% | 62.8만 |
|---|
| 2026.07.30 | ₩16,159 | ₩17,199 | ₩16,159 | ₩16,931 | +4.77% | 54만 |
|---|
| 2026.07.29 | ₩16,018 | ₩16,475 | ₩15,804 | ₩16,126 | +0.67% | 55.5만 |
|---|
| 2026.07.28 | ₩15,938 | ₩16,287 | ₩15,361 | ₩15,925 | -0.08% | 48.9만 |
|---|
| 2026.07.27 | ₩17,246 | ₩17,246 | ₩15,790 | ₩15,938 | -7.58% | 32.3만 |
|---|
| 2026.07.24 | ₩15,683 | ₩16,206 | ₩15,250 | ₩15,804 | +0.77% | 41.7만 |
|---|
| 2026.07.23 | ₩15,509 | ₩15,911 | ₩15,442 | ₩15,603 | +0.61% | 40.3만 |
|---|
| 2026.07.22 | ₩16,153 | ₩16,173 | ₩15,656 | ₩15,804 | -2.16% | 47만 |
|---|
| 2026.07.21 | ₩15,978 | ₩16,233 | ₩15,817 | ₩16,179 | +1.26% | 41.3만 |
|---|
| 2026.07.20 | ₩16,864 | ₩17,293 | ₩15,817 | ₩15,925 | -5.57% | 43.4만 |
|---|
| 2026.07.17 | ₩16,488 | ₩17,329 | ₩16,354 | ₩16,864 | +2.28% | 46.8만 |
|---|
| 2026.07.16 | ₩18,058 | ₩18,990 | ₩16,488 | ₩16,917 | -6.32% | 90.1만 |
|---|
| 2026.07.15 | ₩18,272 | ₩18,447 | ₩17,816 | ₩18,138 | -0.73% | 39.6만 |
|---|
| 2026.07.14 | ₩18,876 | ₩19,896 | ₩18,272 | ₩18,339 | -2.84% | 58.2만 |
|---|
| 2026.07.13 | ₩20,070 | ₩20,392 | ₩18,219 | ₩18,588 | -7.39% | 65.5만 |
|---|
| 2026.07.10 | ₩20,687 | ₩20,862 | ₩19,050 | ₩20,379 | -1.49% | 83.7만 |
|---|
| 2026.07.09 | ₩20,540 | ₩21,116 | ₩20,030 | ₩20,687 | +0.72% | 64.4만 |
|---|
| 2026.07.08 | ₩19,694 | ₩20,593 | ₩19,319 | ₩20,499 | +4.09% | 103.6만 |
|---|
| 2026.07.07 | ₩20,083 | ₩20,419 | ₩19,339 | ₩19,735 | -1.74% | 113.7만 |
|---|
| 2026.07.06 | ₩20,929 | ₩21,277 | ₩19,252 | ₩19,922 | -4.81% | 94.9만 |
|---|
| 2026.07.02 | ₩19,775 | ₩21,023 | ₩19,077 | ₩20,982 | +6.11% | 157.8만 |
|---|
| 2026.07.01 | ₩19,265 | ₩19,694 | ₩18,152 | ₩19,668 | +2.09% | 122만 |
|---|
| 2026.06.30 | ₩19,118 | ₩20,540 | ₩18,648 | ₩19,413 | +1.54% | 120.2만 |
|---|
| 2026.06.29 | ₩18,084 | ₩19,305 | ₩17,870 | ₩19,104 | +5.64% | 149.5만 |
|---|
| 2026.06.26 | ₩18,031 | ₩18,339 | ₩17,483 | ₩17,910 | -0.67% | 290.9만 |
|---|
| 2026.06.25 | ₩18,715 | ₩19,332 | ₩17,937 | ₩18,031 | -3.66% | 63만 |
|---|
| 2026.06.24 | ₩18,420 | ₩19,627 | ₩18,245 | ₩18,487 | +0.36% | 79.1만 |
|---|
| 2026.06.23 | ₩18,138 | ₩18,930 | ₩18,004 | ₩18,433 | +1.63% | 67.6만 |
|---|
| 2026.06.22 | ₩16,689 | ₩18,433 | ₩16,689 | ₩18,380 | +10.13% | 82.4만 |
|---|
| 2026.06.18 | ₩16,340 | ₩17,011 | ₩16,005 | ₩16,689 | +2.13% | 103.7만 |
|---|
| 2026.06.17 | ₩14,476 | ₩16,260 | ₩14,462 | ₩16,005 | +10.57% | 102.2만 |
|---|
| 2026.06.16 | ₩14,945 | ₩15,079 | ₩14,020 | ₩14,382 | -3.77% | 62.6만 |
|---|
| 2026.06.15 | ₩14,878 | ₩15,240 | ₩14,811 | ₩14,945 | +0.45% | 82.2만 |
|---|
| 2026.06.12 | ₩14,100 | ₩14,811 | ₩14,100 | ₩14,717 | +4.38% | 56.3만 |
|---|
| 2026.06.11 | ₩14,355 | ₩14,543 | ₩13,832 | ₩14,127 | -1.59% | 69.7만 |
|---|
| 2026.06.10 | ₩14,127 | ₩14,932 | ₩14,113 | ₩14,301 | +1.23% | 61.5만 |
|---|
| 2026.06.09 | ₩14,261 | ₩14,543 | ₩13,751 | ₩14,154 | -0.75% | 46.7만 |
|---|
| 2026.06.08 | ₩14,435 | ₩14,757 | ₩13,563 | ₩14,033 | -2.79% | 70만 |
|---|
| 2026.06.05 | ₩14,341 | ₩14,650 | ₩14,100 | ₩14,288 | -0.37% | 79.1만 |
|---|
| 2026.06.04 | ₩14,006 | ₩14,590 | ₩13,993 | ₩14,435 | +3.07% | 38.8만 |
|---|
| 2026.06.03 | ₩13,617 | ₩14,214 | ₩13,617 | ₩14,006 | +2.86% | 63.4만 |
|---|
| 2026.06.02 | ₩13,818 | ₩13,939 | ₩13,241 | ₩13,644 | -1.26% | 105.3만 |
|---|
| 2026.06.01 | ₩13,966 | ₩14,456 | ₩13,563 | ₩14,006 | +0.29% | 152.2만 |
|---|
| 2026.05.29 | ₩14,368 | ₩14,498 | ₩13,859 | ₩14,060 | -2.15% | 159.5만 |
|---|
| 2026.05.28 | ₩15,828 | ₩15,828 | ₩14,315 | ₩14,409 | -8.97% | 62.5만 |
|---|
| 2026.05.27 | ₩15,428 | ₩15,938 | ₩14,838 | ₩14,892 | -3.48% | 84.3만 |
|---|
| 2026.05.26 | ₩14,744 | ₩15,670 | ₩14,731 | ₩15,294 | +3.73% | 103.6만 |
|---|
| 2026.05.22 | ₩14,851 | ₩15,334 | ₩14,489 | ₩14,717 | -0.90% | 104.1만 |
|---|
| 2026.05.21 | ₩14,865 | ₩15,026 | ₩14,355 | ₩14,771 | -0.63% | 112.8만 |
|---|
| 2026.05.20 | ₩14,221 | ₩15,502 | ₩13,832 | ₩14,892 | +4.72% | 250.2만 |
|---|
| 2026.05.19 | ₩14,341 | ₩14,610 | ₩13,543 | ₩14,073 | -1.87% | 216.5만 |
|---|
| 2026.05.18 | ₩21,143 | ₩22,740 | ₩13,416 | ₩14,355 | -32.11% | 764.6만 |
|---|
| 2026.05.15 | ₩19,198 | ₩19,359 | ₩18,581 | ₩19,279 | +0.42% | 62.4만 |
|---|
| 2026.05.14 | ₩20,955 | ₩20,955 | ₩19,319 | ₩19,507 | -6.91% | 29.7만 |
|---|
| 2026.05.13 | ₩21,049 | ₩21,398 | ₩20,405 | ₩20,955 | -0.45% | 76.4만 |
|---|
| 2026.05.12 | ₩21,023 | ₩21,734 | ₩20,607 | ₩21,184 | +0.77% | 49.7만 |
|---|
| 2026.05.11 | ₩19,453 | ₩21,130 | ₩19,258 | ₩20,942 | +7.66% | 72.2만 |
|---|
| 2026.05.08 | ₩18,809 | ₩19,587 | ₩18,735 | ₩19,077 | +1.43% | 40.3만 |
|---|
| 2026.05.07 | ₩19,520 | ₩19,694 | ₩18,728 | ₩18,916 | -3.09% | 39.4만 |
|---|
| 2026.05.06 | ₩17,682 | ₩19,560 | ₩17,373 | ₩19,520 | +10.39% | 78.3만 |
|---|
| 2026.05.05 | ₩17,897 | ₩18,480 | ₩17,695 | ₩17,991 | +0.52% | 67.7만 |
|---|
| 2026.05.04 | ₩18,044 | ₩19,037 | ₩17,615 | ₩17,669 | -2.08% | 41.4만 |
|---|
| 2026.05.01 | ₩18,125 | ₩18,728 | ₩17,373 | ₩17,843 | -1.55% | 49.9만 |
|---|
| 2026.04.30 | ₩21,143 | ₩21,143 | ₩18,205 | ₩18,245 | -13.71% | 100만 |
|---|
| 2026.04.29 | ₩17,441 | ₩23,142 | ₩17,427 | ₩21,184 | +21.46% | 269.2만 |
|---|
| 2026.04.28 | ₩17,132 | ₩17,763 | ₩17,132 | ₩17,186 | +0.31% | 21.9만 |
|---|
| 2026.04.27 | ₩16,743 | ₩17,640 | ₩16,730 | ₩17,186 | +2.64% | 31.8만 |
|---|
| 2026.04.24 | ₩17,387 | ₩17,581 | ₩16,018 | ₩16,810 | -3.32% | 41.3만 |
|---|
| 2026.04.23 | ₩17,897 | ₩18,004 | ₩16,998 | ₩17,145 | -4.20% | 54.9만 |
|---|
| 2026.04.22 | ₩17,856 | ₩18,125 | ₩17,622 | ₩17,937 | +0.45% | 49.4만 |
|---|
| 2026.04.21 | ₩17,655 | ₩18,165 | ₩17,186 | ₩17,830 | +0.99% | 45.4만 |
|---|
| 2026.04.20 | ₩17,467 | ₩18,004 | ₩16,864 | ₩17,655 | +1.08% | 15.3만 |
|---|
| 2026.04.17 | ₩17,159 | ₩18,111 | ₩16,904 | ₩17,602 | +2.58% | 30.3만 |
|---|
| 2026.04.16 | ₩17,119 | ₩17,119 | ₩16,367 | ₩16,783 | -1.96% | 56.4만 |
|---|
| 2026.04.15 | ₩16,931 | ₩17,414 | ₩16,689 | ₩17,105 | +1.03% | 42.8만 |
|---|
| 2026.04.14 | ₩16,501 | ₩17,092 | ₩16,501 | ₩16,958 | +2.76% | 31.1만 |
|---|
| 2026.04.13 | ₩16,340 | ₩16,730 | ₩16,247 | ₩16,569 | +1.40% | 13.2만 |
|---|
| 2026.04.10 | ₩16,770 | ₩16,864 | ₩15,992 | ₩16,314 | -2.72% | 19.4만 |
|---|
| 2026.04.09 | ₩16,810 | ₩17,159 | ₩16,408 | ₩16,756 | -0.32% | 20.4만 |
|---|
| 2026.04.08 | ₩17,051 | ₩17,226 | ₩16,503 | ₩16,998 | -0.31% | 31.3만 |
|---|
| 2026.04.07 | ₩16,743 | ₩17,105 | ₩15,965 | ₩16,394 | -2.08% | 36.5만 |
|---|
| 2026.04.06 | ₩15,160 | ₩16,924 | ₩15,120 | ₩16,810 | +10.88% | 71.9만 |
|---|
| 2026.04.02 | ₩14,462 | ₩15,159 | ₩14,367 | ₩15,066 | +4.17% | 31.4만 |
|---|
| 2026.04.01 | ₩14,409 | ₩14,999 | ₩14,409 | ₩14,771 | +2.51% | 33.2만 |
|---|
| 2026.03.31 | ₩14,154 | ₩14,784 | ₩14,154 | ₩14,274 | +0.85% | 26.8만 |
|---|
| 2026.03.30 | ₩14,113 | ₩14,355 | ₩13,818 | ₩13,912 | -1.43% | 18.3만 |
|---|
| 2026.03.27 | ₩14,328 | ₩14,489 | ₩13,859 | ₩14,127 | -1.40% | 18.5만 |
|---|
| 2026.03.26 | ₩14,113 | ₩14,663 | ₩14,113 | ₩14,368 | +1.81% | 15.4만 |
|---|
| 2026.03.25 | ₩13,966 | ₩14,717 | ₩13,966 | ₩14,395 | +3.07% | 31.8만 |
|---|
| 2026.03.24 | ₩13,496 | ₩13,939 | ₩13,282 | ₩13,832 | +2.49% | 18.8만 |
|---|
| 2026.03.23 | ₩14,100 | ₩14,234 | ₩13,389 | ₩13,644 | -3.24% | 27.8만 |
|---|
| 2026.03.20 | ₩13,765 | ₩14,066 | ₩13,644 | ₩13,832 | +0.49% | 39.4만 |
|---|
| 2026.03.19 | ₩13,657 | ₩14,020 | ₩13,349 | ₩13,765 | +0.79% | 17.5만 |
|---|
| 2026.03.18 | ₩14,704 | ₩14,744 | ₩13,751 | ₩13,818 | -6.02% | 35.4만 |
|---|
| 2026.03.17 | ₩14,731 | ₩14,878 | ₩13,845 | ₩14,811 | +0.55% | 39.4만 |
|---|
| 2026.03.16 | ₩14,194 | ₩15,066 | ₩13,738 | ₩14,744 | +3.88% | 116.7만 |
|---|
| 2026.03.13 | ₩13,617 | ₩13,885 | ₩13,241 | ₩13,577 | -0.30% | 33.8만 |
|---|
| 2026.03.12 | ₩13,268 | ₩13,630 | ₩13,087 | ₩13,443 | +1.31% | 24.4만 |
|---|
| 2026.03.11 | ₩13,402 | ₩14,368 | ₩13,295 | ₩13,429 | +0.20% | 15.5만 |
|---|
| 2026.03.10 | ₩14,140 | ₩14,529 | ₩13,000 | ₩13,402 | -5.22% | 23.4만 |
|---|
| 2026.03.09 | ₩13,322 | ₩13,993 | ₩13,322 | ₩13,912 | +4.43% | 16.3만 |
|---|
| 2026.03.06 | ₩13,228 | ₩13,617 | ₩13,215 | ₩13,483 | +1.93% | 16.6만 |
|---|
| 2026.03.05 | ₩13,912 | ₩13,912 | ₩13,241 | ₩13,537 | -2.70% | 27.2만 |
|---|
| 2026.03.04 | ₩13,630 | ₩14,274 | ₩13,456 | ₩13,912 | +2.07% | 20.9만 |
|---|
| 2026.03.03 | ₩13,335 | ₩13,986 | ₩13,228 | ₩13,416 | +0.60% | 21.9만 |
|---|
| 2026.03.02 | ₩13,671 | ₩14,046 | ₩13,255 | ₩13,724 | +0.39% | 15.4만 |
|---|
| 2026.02.27 | ₩14,127 | ₩14,388 | ₩13,926 | ₩14,006 | -0.85% | 11.6만 |
|---|
| 2026.02.26 | ₩14,757 | ₩14,757 | ₩13,966 | ₩14,328 | -2.91% | 13.2만 |
|---|
| 2026.02.25 | ₩14,288 | ₩14,945 | ₩14,100 | ₩14,717 | +3.00% | 33.2만 |
|---|
| 2026.02.24 | ₩13,926 | ₩14,362 | ₩13,832 | ₩14,221 | +2.12% | 18.7만 |
|---|
| 2026.02.23 | ₩13,577 | ₩14,040 | ₩13,429 | ₩13,885 | +2.27% | 12만 |
|---|
| 2026.02.20 | ₩13,644 | ₩14,006 | ₩13,255 | ₩13,563 | -0.59% | 17.3만 |
|---|
| 2026.02.19 | ₩13,389 | ₩13,859 | ₩13,013 | ₩13,791 | +3.01% | 45.6만 |
|---|
| 2026.02.18 | ₩13,604 | ₩13,952 | ₩13,416 | ₩13,456 | -1.08% | 14.7만 |
|---|
| 2026.02.17 | ₩13,523 | ₩13,751 | ₩13,295 | ₩13,577 | +0.40% | 14.5만 |
|---|
| 2026.02.13 | ₩13,550 | ₩13,698 | ₩13,295 | ₩13,510 | -0.30% | 17.9만 |
|---|
| 2026.02.12 | ₩13,993 | ₩14,154 | ₩13,295 | ₩13,483 | -3.64% | 12.8만 |
|---|
| 2026.02.11 | ₩13,711 | ₩14,013 | ₩13,315 | ₩13,899 | +1.37% | 22.7만 |
|---|
| 2026.02.10 | ₩13,845 | ₩14,189 | ₩13,651 | ₩13,724 | -0.87% | 14.1만 |
|---|
| 2026.02.09 | ₩13,751 | ₩14,207 | ₩13,445 | ₩13,926 | +1.27% | 12.1만 |
|---|
| 2026.02.06 | ₩13,684 | ₩13,852 | ₩13,322 | ₩13,778 | +0.69% | 24.7만 |
|---|
| 2026.02.05 | ₩12,960 | ₩13,738 | ₩12,795 | ₩13,349 | +3.00% | 27.3만 |
|---|
| 2026.02.04 | ₩13,899 | ₩14,328 | ₩13,215 | ₩13,416 | -3.47% | 22.9만 |
|---|
| 2026.02.03 | ₩13,966 | ₩14,415 | ₩13,738 | ₩13,912 | -0.38% | 14.9만 |
|---|
| 2026.02.02 | ₩13,617 | ₩14,394 | ₩13,617 | ₩13,966 | +2.56% | 24.6만 |
|---|
| 2026.01.30 | ₩14,060 | ₩14,341 | ₩13,174 | ₩13,698 | -2.58% | 45.4만 |
|---|
| 2026.01.29 | ₩13,550 | ₩14,502 | ₩13,429 | ₩14,181 | +4.65% | 24.7만 |
|---|
| 2026.01.28 | ₩14,207 | ₩14,348 | ₩13,563 | ₩13,590 | -4.34% | 14.8만 |
|---|
| 2026.01.27 | ₩14,100 | ₩14,717 | ₩13,966 | ₩14,207 | +0.76% | 19.8만 |
|---|
| 2026.01.26 | ₩13,456 | ₩14,181 | ₩12,960 | ₩14,033 | +4.29% | 119.9만 |
|---|
| 2026.01.23 | ₩14,154 | ₩14,717 | ₩13,577 | ₩13,657 | -3.51% | 18만 |
|---|
| 2026.01.22 | ₩12,826 | ₩14,489 | ₩12,792 | ₩14,248 | +11.09% | 52.3만 |
|---|
| 2026.01.21 | ₩12,678 | ₩13,121 | ₩12,557 | ₩12,812 | +1.06% | 16.5만 |
|---|
| 2026.01.20 | ₩12,155 | ₩13,121 | ₩12,155 | ₩12,678 | +4.30% | 21.9만 |
|---|
| 2026.01.16 | ₩12,597 | ₩13,080 | ₩12,128 | ₩12,450 | -1.17% | 23.4만 |
|---|
| 2026.01.15 | ₩13,121 | ₩13,295 | ₩12,088 | ₩12,557 | -4.29% | 45.2만 |
|---|
| 2026.01.14 | ₩12,839 | ₩13,429 | ₩12,839 | ₩13,147 | +2.40% | 12.5만 |
|---|
| 2026.01.13 | ₩12,155 | ₩13,147 | ₩11,833 | ₩12,839 | +5.63% | 16.5만 |
|---|
| 2026.01.12 | ₩12,490 | ₩12,732 | ₩11,860 | ₩12,235 | -2.04% | 34.4만 |
|---|
| 2026.01.09 | ₩12,463 | ₩13,268 | ₩12,463 | ₩12,597 | +1.08% | 16.7만 |
|---|
| 2026.01.08 | ₩13,201 | ₩13,302 | ₩11,900 | ₩12,316 | -6.71% | 24.6만 |
|---|
| 2026.01.07 | ₩12,557 | ₩13,644 | ₩12,517 | ₩13,241 | +5.45% | 25.1만 |
|---|
| 2026.01.06 | ₩11,564 | ₩12,047 | ₩11,524 | ₩11,833 | +2.32% | 19.7만 |
|---|
| 2026.01.05 | ₩12,168 | ₩12,168 | ₩11,041 | ₩11,658 | -4.19% | 48.3만 |
|---|
| 2026.01.02 | ₩12,691 | ₩13,027 | ₩11,994 | ₩12,208 | -3.81% | 22만 |
|---|
| 2025.12.31 | ₩13,134 | ₩13,248 | ₩12,380 | ₩12,584 | -4.19% | 81만 |
|---|
| 2025.12.30 | ₩13,094 | ₩13,429 | ₩12,906 | ₩13,134 | +0.31% | 39.4만 |
|---|
| 2025.12.29 | ₩12,785 | ₩13,174 | ₩12,691 | ₩13,134 | +2.73% | 37.2만 |
|---|
| 2025.12.26 | ₩12,973 | ₩13,101 | ₩12,691 | ₩12,919 | -0.41% | 11.2만 |
|---|
| 2025.12.24 | ₩13,040 | ₩13,523 | ₩13,000 | ₩13,067 | +0.21% | 13.6만 |
|---|
| 2025.12.23 | ₩13,147 | ₩13,510 | ₩12,658 | ₩12,879 | -2.04% | 94만 |
|---|
| 2025.12.22 | ₩13,054 | ₩13,557 | ₩12,946 | ₩13,362 | +2.36% | 79.1만 |
|---|
| 2025.12.19 | ₩12,114 | ₩13,188 | ₩11,312 | ₩12,986 | +7.20% | 88.7만 |
|---|
| 2025.12.18 | ₩11,980 | ₩12,665 | ₩11,799 | ₩12,088 | +0.90% | 244.1만 |
|---|
| 2025.12.17 | ₩12,946 | ₩12,986 | ₩11,658 | ₩11,886 | -8.19% | 75만 |
|---|
| 2025.12.16 | ₩12,195 | ₩12,919 | ₩12,182 | ₩12,906 | +5.83% | 14.5만 |
|---|
| 2025.12.15 | ₩12,785 | ₩12,826 | ₩12,182 | ₩12,235 | -4.30% | 10.6만 |
|---|
| 2025.12.12 | ₩12,477 | ₩12,826 | ₩12,383 | ₩12,651 | +1.40% | 21.1만 |
|---|
| 2025.12.11 | ₩12,691 | ₩12,973 | ₩12,285 | ₩12,396 | -2.33% | 17.3만 |
|---|
| 2025.12.10 | ₩12,343 | ₩12,789 | ₩12,074 | ₩12,638 | +2.39% | 20.3만 |
|---|
| 2025.12.09 | ₩13,161 | ₩13,508 | ₩12,235 | ₩12,436 | -5.50% | 22.2만 |
|---|
| 2025.12.08 | ₩12,906 | ₩13,651 | ₩12,584 | ₩13,228 | +2.49% | 22.4만 |
|---|
| 2025.12.05 | ₩13,268 | ₩13,826 | ₩13,000 | ₩13,107 | -1.21% | 29.7만 |
|---|
| 2025.12.04 | ₩12,986 | ₩13,443 | ₩12,517 | ₩13,174 | +1.45% | 32만 |
|---|
| 2025.12.03 | ₩12,812 | ₩13,416 | ₩12,141 | ₩13,107 | +2.30% | 95.7만 |
|---|
| 2025.12.02 | ₩12,074 | ₩12,356 | ₩11,511 | ₩11,994 | -0.67% | 39.4만 |
|---|
| 2025.12.01 | ₩12,423 | ₩12,544 | ₩11,739 | ₩12,007 | -3.35% | 14.3만 |
|---|
| 2025.11.28 | ₩12,611 | ₩12,866 | ₩12,161 | ₩12,597 | -0.11% | 12.4만 |
|---|
| 2025.11.26 | ₩12,745 | ₩13,215 | ₩12,530 | ₩12,571 | -1.37% | 41.6만 |
|---|
| 2025.11.25 | ₩11,752 | ₩12,678 | ₩11,014 | ₩12,624 | +7.42% | 34.3만 |
|---|
| 2025.11.24 | ₩11,296 | ₩11,927 | ₩11,242 | ₩11,591 | +2.61% | 21.8만 |
|---|
| 2025.11.21 | ₩10,545 | ₩11,343 | ₩10,491 | ₩11,202 | +6.23% | 28만 |
|---|
| 2025.11.20 | ₩10,853 | ₩11,806 | ₩10,478 | ₩10,558 | -2.72% | 69.1만 |
|---|
| 2025.11.19 | ₩10,062 | ₩10,424 | ₩9,726 | ₩9,847 | -2.13% | 22.3만 |
|---|
| 2025.11.18 | ₩9,834 | ₩10,370 | ₩9,753 | ₩10,183 | +3.55% | 37.9만 |
|---|
| 2025.11.17 | ₩10,022 | ₩10,370 | ₩9,708 | ₩9,968 | -0.54% | 16.2만 |
|---|
| 2025.11.14 | ₩9,364 | ₩10,134 | ₩9,136 | ₩9,887 | +5.59% | 79.4만 |
|---|
| 2025.11.13 | ₩10,116 | ₩10,361 | ₩9,243 | ₩9,472 | -6.37% | 14.3만 |
|---|
| 2025.11.12 | ₩10,411 | ₩10,632 | ₩9,995 | ₩10,209 | -1.93% | 184.1만 |
|---|
| 2025.11.11 | ₩9,914 | ₩10,437 | ₩9,726 | ₩10,411 | +5.01% | 155만 |
|---|
| 2025.11.10 | ₩10,491 | ₩10,552 | ₩8,962 | ₩9,968 | -4.99% | 23.3만 |
|---|
| 2025.11.07 | ₩9,123 | ₩10,639 | ₩9,123 | ₩10,142 | +11.18% | 126만 |
|---|
| 2025.11.06 | ₩8,640 | ₩9,270 | ₩8,358 | ₩9,217 | +6.68% | 13.8만 |
|---|
| 2025.11.05 | ₩8,358 | ₩9,257 | ₩8,358 | ₩8,787 | +5.14% | 8.6만 |
|---|
| 2025.11.04 | ₩8,546 | ₩8,901 | ₩8,264 | ₩8,371 | -2.04% | 12.1만 |
|---|
| 2025.11.03 | ₩8,922 | ₩8,989 | ₩8,472 | ₩8,787 | -1.50% | 9.1만 |
|---|
| 2025.10.31 | ₩8,693 | ₩9,042 | ₩8,626 | ₩8,989 | +3.40% | 6.5만 |
|---|
| 2025.10.30 | ₩8,626 | ₩9,082 | ₩8,593 | ₩8,761 | +1.56% | 7.5만 |
|---|
| 2025.10.29 | ₩8,908 | ₩8,908 | ₩8,385 | ₩8,707 | -2.26% | 12.2만 |
|---|
| 2025.10.28 | ₩9,378 | ₩9,470 | ₩8,828 | ₩8,962 | -4.43% | 16.5만 |
|---|
| 2025.10.27 | ₩7,687 | ₩9,404 | ₩7,687 | ₩9,351 | +21.64% | 33만 |
|---|
| 2025.10.24 | ₩7,754 | ₩7,956 | ₩7,654 | ₩7,687 | -0.87% | 8.7만 |
|---|
| 2025.10.23 | ₩7,392 | ₩7,754 | ₩7,245 | ₩7,647 | +3.45% | 9.7만 |
|---|
| 2025.10.22 | ₩7,486 | ₩7,546 | ₩7,084 | ₩7,419 | -0.90% | 10.7만 |
|---|
| 2025.10.21 | ₩7,795 | ₩7,808 | ₩7,365 | ₩7,553 | -3.10% | 10.7만 |
|---|
| 2025.10.20 | ₩7,821 | ₩7,982 | ₩7,741 | ₩7,821 | 0.00% | 8.9만 |
|---|
| 2025.10.17 | ₩8,291 | ₩8,452 | ₩7,607 | ₩7,701 | -7.12% | 13.2만 |
|---|
| 2025.10.16 | ₩9,015 | ₩9,673 | ₩8,278 | ₩8,278 | -8.18% | 11.3만 |
|---|
| 2025.10.15 | ₩8,962 | ₩9,505 | ₩8,799 | ₩9,002 | +0.45% | 94.1만 |
|---|
| 2025.10.14 | ₩8,506 | ₩9,029 | ₩8,049 | ₩8,881 | +4.42% | 23.6만 |
|---|
| 2025.10.13 | ₩9,056 | ₩9,109 | ₩8,452 | ₩8,707 | -3.85% | 20.3만 |
|---|
| 2025.10.10 | ₩9,565 | ₩9,565 | ₩8,573 | ₩9,056 | -5.33% | 40.4만 |
|---|