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 | ₩15,380 | ₩15,984 | ₩15,286 | ₩15,621 | +1.57% | 35.7만 |
| 2026.10.08 | ₩15,487 | ₩15,863 | ₩14,938 | ₩15,407 | -0.52% | 67.5만 |
| 2026.10.07 | ₩15,849 | ₩16,171 | ₩15,521 | ₩15,675 | -1.10% | 34.5만 |
| 2026.10.06 | ₩16,641 | ₩16,781 | ₩15,796 | ₩16,051 | -3.55% | 64.3만 |
| 2026.10.05 | ₩16,587 | ₩17,003 | ₩16,138 | ₩16,654 | +0.40% | 68.1만 |
| 2026.10.02 | ₩16,922 | ₩17,358 | ₩16,413 | ₩16,547 | -2.22% | 56.6만 |
| 2026.10.01 | ₩16,761 | ₩17,190 | ₩16,372 | ₩16,413 | -2.08% | 34.7만 |
| 2026.09.30 | ₩17,029 | ₩17,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,855 |
| -1.02% |
| 59만 |
| 2026.09.29 | ₩16,768 | ₩17,096 | ₩16,118 | ₩16,922 | +0.92% | 65.6만 |
|---|
| 2026.09.28 | ₩16,211 | ₩16,742 | ₩15,890 | ₩16,574 | +2.23% | 43.3만 |
|---|
| 2026.09.25 | ₩16,480 | ₩16,768 | ₩16,051 | ₩16,252 | -1.38% | 43.5만 |
|---|
| 2026.09.24 | ₩16,520 | ₩16,520 | ₩15,866 | ₩16,413 | -0.65% | 46만 |
|---|
| 2026.09.23 | ₩17,526 | ₩17,760 | ₩16,252 | ₩16,574 | -5.43% | 73.8만 |
|---|
| 2026.09.22 | ₩16,641 | ₩17,827 | ₩16,627 | ₩17,646 | +6.04% | 50.7만 |
|---|
| 2026.09.21 | ₩16,560 | ₩16,962 | ₩16,285 | ₩16,828 | +1.62% | 50.6만 |
|---|
| 2026.09.18 | ₩17,177 | ₩17,271 | ₩16,413 | ₩16,413 | -4.45% | 255.5만 |
|---|
| 2026.09.17 | ₩17,070 | ₩17,298 | ₩16,319 | ₩17,177 | +0.63% | 60.1만 |
|---|
| 2026.09.16 | ₩16,547 | ₩17,244 | ₩16,386 | ₩16,768 | +1.34% | 98.5만 |
|---|
| 2026.09.15 | ₩18,062 | ₩18,129 | ₩16,305 | ₩16,393 | -9.24% | 128만 |
|---|
| 2026.09.14 | ₩19,725 | ₩19,792 | ₩18,008 | ₩18,129 | -8.09% | 125.7만 |
|---|
| 2026.09.11 | ₩20,100 | ₩20,301 | ₩19,349 | ₩19,617 | -2.40% | 71.5만 |
|---|
| 2026.09.10 | ₩19,859 | ₩20,114 | ₩19,454 | ₩19,845 | -0.07% | 65.3만 |
|---|
| 2026.09.09 | ₩20,274 | ₩20,771 | ₩19,939 | ₩20,140 | -0.66% | 82.1만 |
|---|
| 2026.09.08 | ₩20,114 | ₩20,636 | ₩19,725 | ₩20,422 | +1.53% | 77.5만 |
|---|
| 2026.09.04 | ₩20,060 | ₩20,583 | ₩20,060 | ₩20,301 | +1.20% | 25.7만 |
|---|
| 2026.09.03 | ₩20,771 | ₩20,771 | ₩19,886 | ₩20,154 | -2.97% | 37.6만 |
|---|
| 2026.09.02 | ₩20,449 | ₩21,119 | ₩20,341 | ₩20,824 | +1.84% | 100.3만 |
|---|
| 2026.09.01 | ₩20,046 | ₩20,408 | ₩19,631 | ₩20,301 | +1.27% | 47.7만 |
|---|
| 2026.08.31 | ₩20,114 | ₩20,395 | ₩19,282 | ₩20,234 | +0.60% | 70.4만 |
|---|
| 2026.08.28 | ₩20,274 | ₩20,596 | ₩19,845 | ₩20,261 | -0.07% | 82.1만 |
|---|
| 2026.08.27 | ₩20,891 | ₩21,173 | ₩20,382 | ₩20,449 | -2.12% | 38.9만 |
|---|
| 2026.08.26 | ₩20,918 | ₩21,226 | ₩20,509 | ₩20,905 | -0.06% | 71.9만 |
|---|
| 2026.08.25 | ₩20,703 | ₩21,401 | ₩20,476 | ₩21,025 | +1.55% | 60.8만 |
|---|
| 2026.08.24 | ₩19,993 | ₩20,744 | ₩19,631 | ₩20,422 | +2.15% | 40.9만 |
|---|
| 2026.08.21 | ₩20,998 | ₩21,226 | ₩20,080 | ₩20,100 | -4.28% | 55.2만 |
|---|
| 2026.08.20 | ₩21,039 | ₩21,226 | ₩20,529 | ₩20,864 | -0.83% | 51.1만 |
|---|
| 2026.08.19 | ₩20,784 | ₩21,615 | ₩20,516 | ₩21,374 | +2.84% | 70.6만 |
|---|
| 2026.08.18 | ₩20,073 | ₩20,630 | ₩19,912 | ₩20,476 | +2.00% | 91.8만 |
|---|
| 2026.08.17 | ₩19,778 | ₩20,261 | ₩19,188 | ₩20,248 | +2.37% | 54.4만 |
|---|
| 2026.08.14 | ₩19,322 | ₩19,932 | ₩18,799 | ₩19,886 | +2.91% | 26만 |
|---|
| 2026.08.13 | ₩19,805 | ₩19,966 | ₩19,262 | ₩19,296 | -2.57% | 40.7만 |
|---|
| 2026.08.12 | ₩19,711 | ₩19,973 | ₩19,483 | ₩19,658 | -0.27% | 46.6만 |
|---|
| 2026.08.11 | ₩19,269 | ₩19,738 | ₩19,041 | ₩19,604 | +1.74% | 31.3만 |
|---|
| 2026.08.10 | ₩18,799 | ₩19,430 | ₩18,612 | ₩19,215 | +2.21% | 49.1만 |
|---|
| 2026.08.07 | ₩18,732 | ₩19,001 | ₩18,303 | ₩18,759 | +0.14% | 41.9만 |
|---|
| 2026.08.06 | ₩18,156 | ₩18,959 | ₩18,116 | ₩18,464 | +1.70% | 35.4만 |
|---|
| 2026.08.05 | ₩17,914 | ₩18,303 | ₩17,539 | ₩18,196 | +1.57% | 47.2만 |
|---|
| 2026.08.04 | ₩17,284 | ₩17,740 | ₩16,915 | ₩17,700 | +2.40% | 27.4만 |
|---|
| 2026.08.03 | ₩16,144 | ₩17,164 | ₩15,648 | ₩17,110 | +5.98% | 47.8만 |
|---|
| 2026.07.31 | ₩16,922 | ₩17,914 | ₩16,171 | ₩16,332 | -3.49% | 62.8만 |
|---|
| 2026.07.30 | ₩16,151 | ₩17,190 | ₩16,151 | ₩16,922 | +4.77% | 54만 |
|---|
| 2026.07.29 | ₩16,010 | ₩16,466 | ₩15,796 | ₩16,118 | +0.67% | 55.5만 |
|---|
| 2026.07.28 | ₩15,930 | ₩16,279 | ₩15,353 | ₩15,916 | -0.08% | 48.9만 |
|---|
| 2026.07.27 | ₩17,237 | ₩17,237 | ₩15,782 | ₩15,930 | -7.58% | 32.3만 |
|---|
| 2026.07.24 | ₩15,675 | ₩16,198 | ₩15,242 | ₩15,796 | +0.77% | 41.7만 |
|---|
| 2026.07.23 | ₩15,501 | ₩15,903 | ₩15,434 | ₩15,595 | +0.61% | 40.3만 |
|---|
| 2026.07.22 | ₩16,144 | ₩16,165 | ₩15,648 | ₩15,796 | -2.16% | 47만 |
|---|
| 2026.07.21 | ₩15,970 | ₩16,225 | ₩15,809 | ₩16,171 | +1.26% | 41.3만 |
|---|
| 2026.07.20 | ₩16,855 | ₩17,284 | ₩15,809 | ₩15,916 | -5.57% | 43.4만 |
|---|
| 2026.07.17 | ₩16,480 | ₩17,320 | ₩16,346 | ₩16,855 | +2.28% | 46.8만 |
|---|
| 2026.07.16 | ₩18,049 | ₩18,980 | ₩16,480 | ₩16,909 | -6.32% | 90.1만 |
|---|
| 2026.07.15 | ₩18,263 | ₩18,437 | ₩17,807 | ₩18,129 | -0.73% | 39.6만 |
|---|
| 2026.07.14 | ₩18,866 | ₩19,886 | ₩18,263 | ₩18,330 | -2.84% | 58.2만 |
|---|
| 2026.07.13 | ₩20,060 | ₩20,382 | ₩18,209 | ₩18,578 | -7.39% | 65.5만 |
|---|
| 2026.07.10 | ₩20,677 | ₩20,851 | ₩19,041 | ₩20,368 | -1.49% | 83.7만 |
|---|
| 2026.07.09 | ₩20,529 | ₩21,106 | ₩20,020 | ₩20,677 | +0.72% | 64.4만 |
|---|
| 2026.07.08 | ₩19,684 | ₩20,583 | ₩19,309 | ₩20,489 | +4.09% | 103.6만 |
|---|
| 2026.07.07 | ₩20,073 | ₩20,408 | ₩19,329 | ₩19,725 | -1.74% | 113.7만 |
|---|
| 2026.07.06 | ₩20,918 | ₩21,267 | ₩19,242 | ₩19,912 | -4.81% | 94.9만 |
|---|
| 2026.07.02 | ₩19,765 | ₩21,012 | ₩19,068 | ₩20,972 | +6.11% | 157.8만 |
|---|
| 2026.07.01 | ₩19,255 | ₩19,684 | ₩18,142 | ₩19,658 | +2.09% | 122만 |
|---|
| 2026.06.30 | ₩19,108 | ₩20,529 | ₩18,639 | ₩19,403 | +1.54% | 120.2만 |
|---|
| 2026.06.29 | ₩18,075 | ₩19,296 | ₩17,861 | ₩19,094 | +5.64% | 149.5만 |
|---|
| 2026.06.26 | ₩18,022 | ₩18,330 | ₩17,475 | ₩17,901 | -0.67% | 290.9만 |
|---|
| 2026.06.25 | ₩18,706 | ₩19,322 | ₩17,928 | ₩18,022 | -3.66% | 63만 |
|---|
| 2026.06.24 | ₩18,411 | ₩19,617 | ₩18,236 | ₩18,478 | +0.36% | 79.1만 |
|---|
| 2026.06.23 | ₩18,129 | ₩18,920 | ₩17,995 | ₩18,424 | +1.63% | 67.6만 |
|---|
| 2026.06.22 | ₩16,681 | ₩18,424 | ₩16,681 | ₩18,370 | +10.13% | 82.4만 |
|---|
| 2026.06.18 | ₩16,332 | ₩17,003 | ₩15,997 | ₩16,681 | +2.13% | 103.7만 |
|---|
| 2026.06.17 | ₩14,468 | ₩16,252 | ₩14,455 | ₩15,997 | +10.57% | 102.2만 |
|---|
| 2026.06.16 | ₩14,938 | ₩15,072 | ₩14,012 | ₩14,374 | -3.77% | 62.6만 |
|---|
| 2026.06.15 | ₩14,871 | ₩15,233 | ₩14,804 | ₩14,938 | +0.45% | 82.2만 |
|---|
| 2026.06.12 | ₩14,093 | ₩14,804 | ₩14,093 | ₩14,710 | +4.38% | 56.3만 |
|---|
| 2026.06.11 | ₩14,348 | ₩14,535 | ₩13,825 | ₩14,120 | -1.59% | 69.7만 |
|---|
| 2026.06.10 | ₩14,120 | ₩14,924 | ₩14,106 | ₩14,294 | +1.23% | 61.5만 |
|---|
| 2026.06.09 | ₩14,254 | ₩14,535 | ₩13,744 | ₩14,146 | -0.75% | 46.7만 |
|---|
| 2026.06.08 | ₩14,428 | ₩14,750 | ₩13,556 | ₩14,026 | -2.79% | 70만 |
|---|
| 2026.06.05 | ₩14,334 | ₩14,643 | ₩14,093 | ₩14,281 | -0.37% | 79.1만 |
|---|
| 2026.06.04 | ₩13,999 | ₩14,582 | ₩13,986 | ₩14,428 | +3.07% | 38.8만 |
|---|
| 2026.06.03 | ₩13,610 | ₩14,207 | ₩13,610 | ₩13,999 | +2.86% | 63.4만 |
|---|
| 2026.06.02 | ₩13,811 | ₩13,932 | ₩13,235 | ₩13,637 | -1.26% | 105.3만 |
|---|
| 2026.06.01 | ₩13,959 | ₩14,448 | ₩13,556 | ₩13,999 | +0.29% | 152.2만 |
|---|
| 2026.05.29 | ₩14,361 | ₩14,491 | ₩13,851 | ₩14,053 | -2.15% | 159.5만 |
|---|
| 2026.05.28 | ₩15,820 | ₩15,820 | ₩14,307 | ₩14,401 | -8.97% | 62.5만 |
|---|
| 2026.05.27 | ₩15,420 | ₩15,930 | ₩14,830 | ₩14,884 | -3.48% | 84.3만 |
|---|
| 2026.05.26 | ₩14,736 | ₩15,662 | ₩14,723 | ₩15,286 | +3.73% | 103.6만 |
|---|
| 2026.05.22 | ₩14,844 | ₩15,326 | ₩14,482 | ₩14,710 | -0.90% | 104.1만 |
|---|
| 2026.05.21 | ₩14,857 | ₩15,018 | ₩14,348 | ₩14,763 | -0.63% | 112.8만 |
|---|
| 2026.05.20 | ₩14,214 | ₩15,494 | ₩13,825 | ₩14,884 | +4.72% | 250.2만 |
|---|
| 2026.05.19 | ₩14,334 | ₩14,602 | ₩13,536 | ₩14,066 | -1.87% | 216.5만 |
|---|
| 2026.05.18 | ₩21,133 | ₩22,728 | ₩13,409 | ₩14,348 | -32.11% | 764.6만 |
|---|
| 2026.05.15 | ₩19,188 | ₩19,349 | ₩18,571 | ₩19,269 | +0.42% | 62.4만 |
|---|
| 2026.05.14 | ₩20,945 | ₩20,945 | ₩19,309 | ₩19,497 | -6.91% | 29.7만 |
|---|
| 2026.05.13 | ₩21,039 | ₩21,387 | ₩20,395 | ₩20,945 | -0.45% | 76.4만 |
|---|
| 2026.05.12 | ₩21,012 | ₩21,723 | ₩20,596 | ₩21,173 | +0.77% | 49.7만 |
|---|
| 2026.05.11 | ₩19,443 | ₩21,119 | ₩19,249 | ₩20,931 | +7.66% | 72.2만 |
|---|
| 2026.05.08 | ₩18,799 | ₩19,577 | ₩18,726 | ₩19,068 | +1.43% | 40.3만 |
|---|
| 2026.05.07 | ₩19,510 | ₩19,684 | ₩18,719 | ₩18,907 | -3.09% | 39.4만 |
|---|
| 2026.05.06 | ₩17,673 | ₩19,550 | ₩17,365 | ₩19,510 | +10.39% | 78.3만 |
|---|
| 2026.05.05 | ₩17,888 | ₩18,471 | ₩17,686 | ₩17,981 | +0.52% | 67.7만 |
|---|
| 2026.05.04 | ₩18,035 | ₩19,027 | ₩17,606 | ₩17,660 | -2.08% | 41.4만 |
|---|
| 2026.05.01 | ₩18,116 | ₩18,719 | ₩17,365 | ₩17,834 | -1.55% | 49.9만 |
|---|
| 2026.04.30 | ₩21,133 | ₩21,133 | ₩18,196 | ₩18,236 | -13.71% | 100만 |
|---|
| 2026.04.29 | ₩17,432 | ₩23,131 | ₩17,418 | ₩21,173 | +21.46% | 269.2만 |
|---|
| 2026.04.28 | ₩17,123 | ₩17,754 | ₩17,123 | ₩17,177 | +0.31% | 21.9만 |
|---|
| 2026.04.27 | ₩16,734 | ₩17,631 | ₩16,721 | ₩17,177 | +2.64% | 31.8만 |
|---|
| 2026.04.24 | ₩17,378 | ₩17,572 | ₩16,010 | ₩16,801 | -3.32% | 41.3만 |
|---|
| 2026.04.23 | ₩17,888 | ₩17,995 | ₩16,989 | ₩17,137 | -4.20% | 54.9만 |
|---|
| 2026.04.22 | ₩17,847 | ₩18,116 | ₩17,613 | ₩17,928 | +0.45% | 49.4만 |
|---|
| 2026.04.21 | ₩17,646 | ₩18,156 | ₩17,177 | ₩17,821 | +0.99% | 45.4만 |
|---|
| 2026.04.20 | ₩17,459 | ₩17,995 | ₩16,855 | ₩17,646 | +1.08% | 15.3만 |
|---|
| 2026.04.17 | ₩17,150 | ₩18,102 | ₩16,895 | ₩17,593 | +2.58% | 30.3만 |
|---|
| 2026.04.16 | ₩17,110 | ₩17,110 | ₩16,359 | ₩16,775 | -1.96% | 56.4만 |
|---|
| 2026.04.15 | ₩16,922 | ₩17,405 | ₩16,681 | ₩17,096 | +1.03% | 42.8만 |
|---|
| 2026.04.14 | ₩16,493 | ₩17,083 | ₩16,493 | ₩16,949 | +2.76% | 31.1만 |
|---|
| 2026.04.13 | ₩16,332 | ₩16,721 | ₩16,238 | ₩16,560 | +1.40% | 13.2만 |
|---|
| 2026.04.10 | ₩16,761 | ₩16,855 | ₩15,984 | ₩16,305 | -2.72% | 19.4만 |
|---|
| 2026.04.09 | ₩16,801 | ₩17,150 | ₩16,399 | ₩16,748 | -0.32% | 20.4만 |
|---|
| 2026.04.08 | ₩17,043 | ₩17,217 | ₩16,494 | ₩16,989 | -0.31% | 31.3만 |
|---|
| 2026.04.07 | ₩16,734 | ₩17,096 | ₩15,957 | ₩16,386 | -2.08% | 36.5만 |
|---|
| 2026.04.06 | ₩15,152 | ₩16,915 | ₩15,112 | ₩16,801 | +10.88% | 71.9만 |
|---|
| 2026.04.02 | ₩14,455 | ₩15,151 | ₩14,360 | ₩15,058 | +4.17% | 31.4만 |
|---|
| 2026.04.01 | ₩14,401 | ₩14,991 | ₩14,401 | ₩14,763 | +2.51% | 33.2만 |
|---|
| 2026.03.31 | ₩14,146 | ₩14,777 | ₩14,146 | ₩14,267 | +0.85% | 26.8만 |
|---|
| 2026.03.30 | ₩14,106 | ₩14,348 | ₩13,811 | ₩13,905 | -1.43% | 18.3만 |
|---|
| 2026.03.27 | ₩14,321 | ₩14,482 | ₩13,851 | ₩14,120 | -1.40% | 18.5만 |
|---|
| 2026.03.26 | ₩14,106 | ₩14,656 | ₩14,106 | ₩14,361 | +1.81% | 15.4만 |
|---|
| 2026.03.25 | ₩13,959 | ₩14,710 | ₩13,959 | ₩14,388 | +3.07% | 31.8만 |
|---|
| 2026.03.24 | ₩13,489 | ₩13,932 | ₩13,275 | ₩13,825 | +2.49% | 18.8만 |
|---|
| 2026.03.23 | ₩14,093 | ₩14,227 | ₩13,382 | ₩13,637 | -3.24% | 27.8만 |
|---|
| 2026.03.20 | ₩13,758 | ₩14,059 | ₩13,637 | ₩13,825 | +0.49% | 39.4만 |
|---|
| 2026.03.19 | ₩13,650 | ₩14,012 | ₩13,342 | ₩13,758 | +0.79% | 17.5만 |
|---|
| 2026.03.18 | ₩14,696 | ₩14,736 | ₩13,744 | ₩13,811 | -6.02% | 35.4만 |
|---|
| 2026.03.17 | ₩14,723 | ₩14,871 | ₩13,838 | ₩14,804 | +0.55% | 39.4만 |
|---|
| 2026.03.16 | ₩14,187 | ₩15,058 | ₩13,731 | ₩14,736 | +3.88% | 116.7만 |
|---|
| 2026.03.13 | ₩13,610 | ₩13,878 | ₩13,235 | ₩13,570 | -0.30% | 33.8만 |
|---|
| 2026.03.12 | ₩13,262 | ₩13,624 | ₩13,080 | ₩13,436 | +1.31% | 24.4만 |
|---|
| 2026.03.11 | ₩13,396 | ₩14,361 | ₩13,288 | ₩13,422 | +0.20% | 15.5만 |
|---|
| 2026.03.10 | ₩14,133 | ₩14,522 | ₩12,993 | ₩13,396 | -5.22% | 23.4만 |
|---|
| 2026.03.09 | ₩13,315 | ₩13,986 | ₩13,315 | ₩13,905 | +4.43% | 16.3만 |
|---|
| 2026.03.06 | ₩13,221 | ₩13,610 | ₩13,208 | ₩13,476 | +1.93% | 16.6만 |
|---|
| 2026.03.05 | ₩13,905 | ₩13,905 | ₩13,235 | ₩13,530 | -2.70% | 27.2만 |
|---|
| 2026.03.04 | ₩13,624 | ₩14,267 | ₩13,449 | ₩13,905 | +2.07% | 20.9만 |
|---|
| 2026.03.03 | ₩13,329 | ₩13,979 | ₩13,221 | ₩13,409 | +0.60% | 21.9만 |
|---|
| 2026.03.02 | ₩13,664 | ₩14,039 | ₩13,248 | ₩13,717 | +0.39% | 15.4만 |
|---|
| 2026.02.27 | ₩14,120 | ₩14,381 | ₩13,919 | ₩13,999 | -0.85% | 11.6만 |
|---|
| 2026.02.26 | ₩14,750 | ₩14,750 | ₩13,959 | ₩14,321 | -2.91% | 13.2만 |
|---|
| 2026.02.25 | ₩14,281 | ₩14,938 | ₩14,093 | ₩14,710 | +3.00% | 33.2만 |
|---|
| 2026.02.24 | ₩13,919 | ₩14,354 | ₩13,825 | ₩14,214 | +2.12% | 18.7만 |
|---|
| 2026.02.23 | ₩13,570 | ₩14,033 | ₩13,422 | ₩13,878 | +2.27% | 12만 |
|---|
| 2026.02.20 | ₩13,637 | ₩13,999 | ₩13,248 | ₩13,556 | -0.59% | 17.3만 |
|---|
| 2026.02.19 | ₩13,382 | ₩13,851 | ₩13,007 | ₩13,784 | +3.01% | 45.6만 |
|---|
| 2026.02.18 | ₩13,597 | ₩13,945 | ₩13,409 | ₩13,449 | -1.08% | 14.7만 |
|---|
| 2026.02.17 | ₩13,516 | ₩13,744 | ₩13,288 | ₩13,570 | +0.40% | 14.5만 |
|---|
| 2026.02.13 | ₩13,543 | ₩13,691 | ₩13,288 | ₩13,503 | -0.30% | 17.9만 |
|---|
| 2026.02.12 | ₩13,986 | ₩14,146 | ₩13,288 | ₩13,476 | -3.64% | 12.8만 |
|---|
| 2026.02.11 | ₩13,704 | ₩14,006 | ₩13,308 | ₩13,892 | +1.37% | 22.7만 |
|---|
| 2026.02.10 | ₩13,838 | ₩14,181 | ₩13,644 | ₩13,717 | -0.87% | 14.1만 |
|---|
| 2026.02.09 | ₩13,744 | ₩14,200 | ₩13,439 | ₩13,919 | +1.27% | 12.1만 |
|---|
| 2026.02.06 | ₩13,677 | ₩13,845 | ₩13,315 | ₩13,771 | +0.69% | 24.7만 |
|---|
| 2026.02.05 | ₩12,953 | ₩13,731 | ₩12,788 | ₩13,342 | +3.00% | 27.3만 |
|---|
| 2026.02.04 | ₩13,892 | ₩14,321 | ₩13,208 | ₩13,409 | -3.47% | 22.9만 |
|---|
| 2026.02.03 | ₩13,959 | ₩14,408 | ₩13,731 | ₩13,905 | -0.38% | 14.9만 |
|---|
| 2026.02.02 | ₩13,610 | ₩14,387 | ₩13,610 | ₩13,959 | +2.56% | 24.6만 |
|---|
| 2026.01.30 | ₩14,053 | ₩14,334 | ₩13,168 | ₩13,691 | -2.58% | 45.4만 |
|---|
| 2026.01.29 | ₩13,543 | ₩14,495 | ₩13,422 | ₩14,173 | +4.65% | 24.7만 |
|---|
| 2026.01.28 | ₩14,200 | ₩14,341 | ₩13,556 | ₩13,583 | -4.34% | 14.8만 |
|---|
| 2026.01.27 | ₩14,093 | ₩14,710 | ₩13,959 | ₩14,200 | +0.76% | 19.8만 |
|---|
| 2026.01.26 | ₩13,449 | ₩14,173 | ₩12,953 | ₩14,026 | +4.29% | 119.9만 |
|---|
| 2026.01.23 | ₩14,146 | ₩14,710 | ₩13,570 | ₩13,650 | -3.51% | 18만 |
|---|
| 2026.01.22 | ₩12,819 | ₩14,482 | ₩12,785 | ₩14,240 | +11.09% | 52.3만 |
|---|
| 2026.01.21 | ₩12,672 | ₩13,114 | ₩12,551 | ₩12,806 | +1.06% | 16.5만 |
|---|
| 2026.01.20 | ₩12,149 | ₩13,114 | ₩12,149 | ₩12,672 | +4.30% | 21.9만 |
|---|
| 2026.01.16 | ₩12,591 | ₩13,074 | ₩12,122 | ₩12,444 | -1.17% | 23.4만 |
|---|
| 2026.01.15 | ₩13,114 | ₩13,288 | ₩12,082 | ₩12,551 | -4.29% | 45.2만 |
|---|
| 2026.01.14 | ₩12,832 | ₩13,422 | ₩12,832 | ₩13,141 | +2.40% | 12.5만 |
|---|
| 2026.01.13 | ₩12,149 | ₩13,141 | ₩11,827 | ₩12,832 | +5.63% | 16.5만 |
|---|
| 2026.01.12 | ₩12,484 | ₩12,725 | ₩11,854 | ₩12,229 | -2.04% | 34.4만 |
|---|
| 2026.01.09 | ₩12,457 | ₩13,262 | ₩12,457 | ₩12,591 | +1.08% | 16.7만 |
|---|
| 2026.01.08 | ₩13,194 | ₩13,295 | ₩11,894 | ₩12,309 | -6.71% | 24.6만 |
|---|
| 2026.01.07 | ₩12,551 | ₩13,637 | ₩12,511 | ₩13,235 | +5.45% | 25.1만 |
|---|
| 2026.01.06 | ₩11,559 | ₩12,041 | ₩11,518 | ₩11,827 | +2.32% | 19.7만 |
|---|
| 2026.01.05 | ₩12,162 | ₩12,162 | ₩11,036 | ₩11,652 | -4.19% | 48.3만 |
|---|
| 2026.01.02 | ₩12,685 | ₩13,020 | ₩11,988 | ₩12,202 | -3.81% | 22만 |
|---|
| 2025.12.31 | ₩13,127 | ₩13,241 | ₩12,374 | ₩12,578 | -4.19% | 81만 |
|---|
| 2025.12.30 | ₩13,087 | ₩13,422 | ₩12,899 | ₩13,127 | +0.31% | 39.4만 |
|---|
| 2025.12.29 | ₩12,779 | ₩13,168 | ₩12,685 | ₩13,127 | +2.73% | 37.2만 |
|---|
| 2025.12.26 | ₩12,967 | ₩13,094 | ₩12,685 | ₩12,913 | -0.41% | 11.2만 |
|---|
| 2025.12.24 | ₩13,034 | ₩13,516 | ₩12,993 | ₩13,060 | +0.21% | 13.6만 |
|---|
| 2025.12.23 | ₩13,141 | ₩13,503 | ₩12,651 | ₩12,873 | -2.04% | 94만 |
|---|
| 2025.12.22 | ₩13,047 | ₩13,550 | ₩12,940 | ₩13,355 | +2.36% | 79.1만 |
|---|
| 2025.12.19 | ₩12,108 | ₩13,181 | ₩11,306 | ₩12,980 | +7.20% | 88.7만 |
|---|
| 2025.12.18 | ₩11,974 | ₩12,658 | ₩11,793 | ₩12,082 | +0.90% | 244.1만 |
|---|
| 2025.12.17 | ₩12,940 | ₩12,980 | ₩11,652 | ₩11,880 | -8.19% | 75만 |
|---|
| 2025.12.16 | ₩12,189 | ₩12,913 | ₩12,175 | ₩12,899 | +5.83% | 14.5만 |
|---|
| 2025.12.15 | ₩12,779 | ₩12,819 | ₩12,175 | ₩12,229 | -4.30% | 10.6만 |
|---|
| 2025.12.12 | ₩12,470 | ₩12,819 | ₩12,377 | ₩12,645 | +1.40% | 21.1만 |
|---|
| 2025.12.11 | ₩12,685 | ₩12,967 | ₩12,279 | ₩12,390 | -2.33% | 17.3만 |
|---|
| 2025.12.10 | ₩12,336 | ₩12,783 | ₩12,068 | ₩12,631 | +2.39% | 20.3만 |
|---|
| 2025.12.09 | ₩13,154 | ₩13,502 | ₩12,229 | ₩12,430 | -5.50% | 22.2만 |
|---|
| 2025.12.08 | ₩12,899 | ₩13,644 | ₩12,578 | ₩13,221 | +2.49% | 22.4만 |
|---|
| 2025.12.05 | ₩13,262 | ₩13,819 | ₩12,993 | ₩13,101 | -1.21% | 29.7만 |
|---|
| 2025.12.04 | ₩12,980 | ₩13,436 | ₩12,511 | ₩13,168 | +1.45% | 32만 |
|---|
| 2025.12.03 | ₩12,806 | ₩13,409 | ₩12,135 | ₩13,101 | +2.30% | 95.7만 |
|---|
| 2025.12.02 | ₩12,068 | ₩12,350 | ₩11,505 | ₩11,988 | -0.67% | 39.4만 |
|---|
| 2025.12.01 | ₩12,417 | ₩12,537 | ₩11,733 | ₩12,001 | -3.35% | 14.3만 |
|---|
| 2025.11.28 | ₩12,604 | ₩12,859 | ₩12,155 | ₩12,591 | -0.11% | 12.4만 |
|---|
| 2025.11.26 | ₩12,739 | ₩13,208 | ₩12,524 | ₩12,564 | -1.37% | 41.6만 |
|---|
| 2025.11.25 | ₩11,746 | ₩12,672 | ₩11,009 | ₩12,618 | +7.42% | 34.3만 |
|---|
| 2025.11.24 | ₩11,290 | ₩11,921 | ₩11,237 | ₩11,585 | +2.61% | 21.8만 |
|---|
| 2025.11.21 | ₩10,539 | ₩11,337 | ₩10,486 | ₩11,197 | +6.23% | 28만 |
|---|
| 2025.11.20 | ₩10,848 | ₩11,800 | ₩10,472 | ₩10,553 | -2.72% | 69.1만 |
|---|
| 2025.11.19 | ₩10,057 | ₩10,419 | ₩9,722 | ₩9,842 | -2.13% | 22.3만 |
|---|
| 2025.11.18 | ₩9,829 | ₩10,365 | ₩9,748 | ₩10,177 | +3.55% | 37.9만 |
|---|
| 2025.11.17 | ₩10,017 | ₩10,365 | ₩9,703 | ₩9,963 | -0.54% | 16.2만 |
|---|
| 2025.11.14 | ₩9,359 | ₩10,129 | ₩9,132 | ₩9,882 | +5.59% | 79.4만 |
|---|
| 2025.11.13 | ₩10,110 | ₩10,356 | ₩9,239 | ₩9,467 | -6.37% | 14.3만 |
|---|
| 2025.11.12 | ₩10,405 | ₩10,627 | ₩9,990 | ₩10,204 | -1.93% | 184.1만 |
|---|
| 2025.11.11 | ₩9,909 | ₩10,432 | ₩9,722 | ₩10,405 | +5.01% | 155만 |
|---|
| 2025.11.10 | ₩10,486 | ₩10,546 | ₩8,957 | ₩9,963 | -4.99% | 23.3만 |
|---|
| 2025.11.07 | ₩9,118 | ₩10,633 | ₩9,118 | ₩10,137 | +11.18% | 126만 |
|---|
| 2025.11.06 | ₩8,635 | ₩9,266 | ₩8,354 | ₩9,212 | +6.68% | 13.8만 |
|---|
| 2025.11.05 | ₩8,354 | ₩9,252 | ₩8,354 | ₩8,783 | +5.14% | 8.6만 |
|---|
| 2025.11.04 | ₩8,542 | ₩8,897 | ₩8,260 | ₩8,367 | -2.04% | 12.1만 |
|---|
| 2025.11.03 | ₩8,917 | ₩8,984 | ₩8,468 | ₩8,783 | -1.50% | 9.1만 |
|---|
| 2025.10.31 | ₩8,689 | ₩9,038 | ₩8,622 | ₩8,984 | +3.40% | 6.5만 |
|---|
| 2025.10.30 | ₩8,622 | ₩9,078 | ₩8,588 | ₩8,756 | +1.56% | 7.5만 |
|---|
| 2025.10.29 | ₩8,904 | ₩8,904 | ₩8,381 | ₩8,702 | -2.26% | 12.2만 |
|---|
| 2025.10.28 | ₩9,373 | ₩9,465 | ₩8,823 | ₩8,957 | -4.43% | 16.5만 |
|---|
| 2025.10.27 | ₩7,683 | ₩9,400 | ₩7,683 | ₩9,346 | +21.64% | 33만 |
|---|
| 2025.10.24 | ₩7,750 | ₩7,952 | ₩7,650 | ₩7,683 | -0.87% | 8.7만 |
|---|
| 2025.10.23 | ₩7,388 | ₩7,750 | ₩7,241 | ₩7,643 | +3.45% | 9.7만 |
|---|
| 2025.10.22 | ₩7,482 | ₩7,543 | ₩7,080 | ₩7,415 | -0.90% | 10.7만 |
|---|
| 2025.10.21 | ₩7,791 | ₩7,804 | ₩7,362 | ₩7,549 | -3.10% | 10.7만 |
|---|
| 2025.10.20 | ₩7,817 | ₩7,978 | ₩7,737 | ₩7,817 | 0.00% | 8.9만 |
|---|
| 2025.10.17 | ₩8,287 | ₩8,448 | ₩7,603 | ₩7,697 | -7.12% | 13.2만 |
|---|
| 2025.10.16 | ₩9,011 | ₩9,668 | ₩8,273 | ₩8,273 | -8.18% | 11.3만 |
|---|
| 2025.10.15 | ₩8,957 | ₩9,500 | ₩8,795 | ₩8,997 | +0.45% | 94.1만 |
|---|
| 2025.10.14 | ₩8,501 | ₩9,024 | ₩8,045 | ₩8,877 | +4.42% | 23.6만 |
|---|
| 2025.10.13 | ₩9,051 | ₩9,105 | ₩8,448 | ₩8,702 | -3.85% | 20.3만 |
|---|
| 2025.10.10 | ₩9,561 | ₩9,561 | ₩8,568 | ₩9,051 | -5.33% | 40.4만 |
|---|