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 | ₩15,382 | ₩15,986 | ₩15,289 | ₩15,624 | +1.57% | 35.7만 |
| 2026.10.08 | ₩15,490 | ₩15,865 | ₩14,940 | ₩15,409 | -0.52% | 67.5만 |
| 2026.10.07 | ₩15,852 | ₩16,174 | ₩15,523 | ₩15,677 | -1.10% | 34.5만 |
| 2026.10.06 | ₩16,643 | ₩16,784 | ₩15,798 | ₩16,053 | -3.55% | 64.3만 |
| 2026.10.05 | ₩16,589 | ₩17,005 | ₩16,140 | ₩16,656 | +0.40% | 68.1만 |
| 2026.10.02 | ₩16,925 | ₩17,361 | ₩16,415 | ₩16,549 | -2.22% | 56.6만 |
| 2026.10.01 | ₩16,764 | ₩17,193 | ₩16,375 | ₩16,415 | -2.08% | 34.7만 |
| 2026.09.30 | ₩17,032 | ₩17,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,858 |
| -1.02% |
| 59만 |
| 2026.09.29 | ₩16,770 | ₩17,099 | ₩16,120 | ₩16,925 | +0.92% | 65.6만 |
|---|
| 2026.09.28 | ₩16,214 | ₩16,745 | ₩15,892 | ₩16,576 | +2.23% | 43.3만 |
|---|
| 2026.09.25 | ₩16,482 | ₩16,770 | ₩16,053 | ₩16,254 | -1.38% | 43.5만 |
|---|
| 2026.09.24 | ₩16,522 | ₩16,522 | ₩15,868 | ₩16,415 | -0.65% | 46만 |
|---|
| 2026.09.23 | ₩17,528 | ₩17,763 | ₩16,254 | ₩16,576 | -5.43% | 73.8만 |
|---|
| 2026.09.22 | ₩16,643 | ₩17,830 | ₩16,630 | ₩17,649 | +6.04% | 50.7만 |
|---|
| 2026.09.21 | ₩16,563 | ₩16,965 | ₩16,288 | ₩16,831 | +1.62% | 50.6만 |
|---|
| 2026.09.18 | ₩17,179 | ₩17,273 | ₩16,415 | ₩16,415 | -4.45% | 255.5만 |
|---|
| 2026.09.17 | ₩17,072 | ₩17,300 | ₩16,321 | ₩17,179 | +0.63% | 60.1만 |
|---|
| 2026.09.16 | ₩16,549 | ₩17,247 | ₩16,388 | ₩16,770 | +1.34% | 98.5만 |
|---|
| 2026.09.15 | ₩18,065 | ₩18,132 | ₩16,308 | ₩16,395 | -9.24% | 128만 |
|---|
| 2026.09.14 | ₩19,728 | ₩19,795 | ₩18,011 | ₩18,132 | -8.09% | 125.7만 |
|---|
| 2026.09.11 | ₩20,103 | ₩20,304 | ₩19,352 | ₩19,620 | -2.40% | 71.5만 |
|---|
| 2026.09.10 | ₩19,862 | ₩20,117 | ₩19,457 | ₩19,848 | -0.07% | 65.3만 |
|---|
| 2026.09.09 | ₩20,277 | ₩20,774 | ₩19,942 | ₩20,143 | -0.66% | 82.1만 |
|---|
| 2026.09.08 | ₩20,117 | ₩20,640 | ₩19,728 | ₩20,425 | +1.53% | 77.5만 |
|---|
| 2026.09.04 | ₩20,063 | ₩20,586 | ₩20,063 | ₩20,304 | +1.20% | 25.7만 |
|---|
| 2026.09.03 | ₩20,774 | ₩20,774 | ₩19,889 | ₩20,157 | -2.97% | 37.6만 |
|---|
| 2026.09.02 | ₩20,452 | ₩21,122 | ₩20,344 | ₩20,827 | +1.84% | 100.3만 |
|---|
| 2026.09.01 | ₩20,049 | ₩20,412 | ₩19,634 | ₩20,304 | +1.27% | 47.7만 |
|---|
| 2026.08.31 | ₩20,117 | ₩20,398 | ₩19,285 | ₩20,237 | +0.60% | 70.4만 |
|---|
| 2026.08.28 | ₩20,277 | ₩20,599 | ₩19,848 | ₩20,264 | -0.07% | 82.1만 |
|---|
| 2026.08.27 | ₩20,894 | ₩21,176 | ₩20,385 | ₩20,452 | -2.12% | 38.9만 |
|---|
| 2026.08.26 | ₩20,921 | ₩21,230 | ₩20,512 | ₩20,908 | -0.06% | 71.9만 |
|---|
| 2026.08.25 | ₩20,707 | ₩21,404 | ₩20,479 | ₩21,028 | +1.55% | 60.8만 |
|---|
| 2026.08.24 | ₩19,996 | ₩20,747 | ₩19,634 | ₩20,425 | +2.15% | 40.9만 |
|---|
| 2026.08.21 | ₩21,002 | ₩21,230 | ₩20,083 | ₩20,103 | -4.28% | 55.2만 |
|---|
| 2026.08.20 | ₩21,042 | ₩21,230 | ₩20,532 | ₩20,868 | -0.83% | 51.1만 |
|---|
| 2026.08.19 | ₩20,787 | ₩21,619 | ₩20,519 | ₩21,377 | +2.84% | 70.6만 |
|---|
| 2026.08.18 | ₩20,076 | ₩20,633 | ₩19,915 | ₩20,479 | +2.00% | 91.8만 |
|---|
| 2026.08.17 | ₩19,781 | ₩20,264 | ₩19,191 | ₩20,251 | +2.37% | 54.4만 |
|---|
| 2026.08.14 | ₩19,325 | ₩19,935 | ₩18,802 | ₩19,889 | +2.91% | 26만 |
|---|
| 2026.08.13 | ₩19,808 | ₩19,969 | ₩19,265 | ₩19,298 | -2.57% | 40.7만 |
|---|
| 2026.08.12 | ₩19,714 | ₩19,976 | ₩19,486 | ₩19,661 | -0.27% | 46.6만 |
|---|
| 2026.08.11 | ₩19,272 | ₩19,741 | ₩19,044 | ₩19,607 | +1.74% | 31.3만 |
|---|
| 2026.08.10 | ₩18,802 | ₩19,433 | ₩18,614 | ₩19,218 | +2.21% | 49.1만 |
|---|
| 2026.08.07 | ₩18,735 | ₩19,003 | ₩18,306 | ₩18,762 | +0.14% | 41.9만 |
|---|
| 2026.08.06 | ₩18,158 | ₩18,962 | ₩18,118 | ₩18,467 | +1.70% | 35.4만 |
|---|
| 2026.08.05 | ₩17,917 | ₩18,306 | ₩17,542 | ₩18,199 | +1.57% | 47.2만 |
|---|
| 2026.08.04 | ₩17,287 | ₩17,743 | ₩16,918 | ₩17,703 | +2.40% | 27.4만 |
|---|
| 2026.08.03 | ₩16,147 | ₩17,166 | ₩15,651 | ₩17,112 | +5.98% | 47.8만 |
|---|
| 2026.07.31 | ₩16,925 | ₩17,917 | ₩16,174 | ₩16,335 | -3.49% | 62.8만 |
|---|
| 2026.07.30 | ₩16,154 | ₩17,193 | ₩16,154 | ₩16,925 | +4.77% | 54만 |
|---|
| 2026.07.29 | ₩16,013 | ₩16,469 | ₩15,798 | ₩16,120 | +0.67% | 55.5만 |
|---|
| 2026.07.28 | ₩15,932 | ₩16,281 | ₩15,356 | ₩15,919 | -0.08% | 48.9만 |
|---|
| 2026.07.27 | ₩17,240 | ₩17,240 | ₩15,785 | ₩15,932 | -7.58% | 32.3만 |
|---|
| 2026.07.24 | ₩15,677 | ₩16,200 | ₩15,244 | ₩15,798 | +0.77% | 41.7만 |
|---|
| 2026.07.23 | ₩15,503 | ₩15,905 | ₩15,436 | ₩15,597 | +0.61% | 40.3만 |
|---|
| 2026.07.22 | ₩16,147 | ₩16,167 | ₩15,651 | ₩15,798 | -2.16% | 47만 |
|---|
| 2026.07.21 | ₩15,973 | ₩16,227 | ₩15,812 | ₩16,174 | +1.26% | 41.3만 |
|---|
| 2026.07.20 | ₩16,858 | ₩17,287 | ₩15,812 | ₩15,919 | -5.57% | 43.4만 |
|---|
| 2026.07.17 | ₩16,482 | ₩17,323 | ₩16,348 | ₩16,858 | +2.28% | 46.8만 |
|---|
| 2026.07.16 | ₩18,051 | ₩18,983 | ₩16,482 | ₩16,911 | -6.32% | 90.1만 |
|---|
| 2026.07.15 | ₩18,266 | ₩18,440 | ₩17,810 | ₩18,132 | -0.73% | 39.6만 |
|---|
| 2026.07.14 | ₩18,869 | ₩19,889 | ₩18,266 | ₩18,333 | -2.84% | 58.2만 |
|---|
| 2026.07.13 | ₩20,063 | ₩20,385 | ₩18,212 | ₩18,581 | -7.39% | 65.5만 |
|---|
| 2026.07.10 | ₩20,680 | ₩20,854 | ₩19,044 | ₩20,371 | -1.49% | 83.7만 |
|---|
| 2026.07.09 | ₩20,532 | ₩21,109 | ₩20,023 | ₩20,680 | +0.72% | 64.4만 |
|---|
| 2026.07.08 | ₩19,687 | ₩20,586 | ₩19,312 | ₩20,492 | +4.09% | 103.6만 |
|---|
| 2026.07.07 | ₩20,076 | ₩20,412 | ₩19,332 | ₩19,728 | -1.74% | 113.7만 |
|---|
| 2026.07.06 | ₩20,921 | ₩21,270 | ₩19,245 | ₩19,915 | -4.81% | 94.9만 |
|---|
| 2026.07.02 | ₩19,768 | ₩21,015 | ₩19,070 | ₩20,975 | +6.11% | 157.8만 |
|---|
| 2026.07.01 | ₩19,258 | ₩19,687 | ₩18,145 | ₩19,661 | +2.09% | 122만 |
|---|
| 2026.06.30 | ₩19,111 | ₩20,532 | ₩18,641 | ₩19,406 | +1.54% | 120.2만 |
|---|
| 2026.06.29 | ₩18,078 | ₩19,298 | ₩17,863 | ₩19,097 | +5.64% | 149.5만 |
|---|
| 2026.06.26 | ₩18,024 | ₩18,333 | ₩17,477 | ₩17,904 | -0.67% | 290.9만 |
|---|
| 2026.06.25 | ₩18,708 | ₩19,325 | ₩17,931 | ₩18,024 | -3.66% | 63만 |
|---|
| 2026.06.24 | ₩18,413 | ₩19,620 | ₩18,239 | ₩18,480 | +0.36% | 79.1만 |
|---|
| 2026.06.23 | ₩18,132 | ₩18,923 | ₩17,998 | ₩18,427 | +1.63% | 67.6만 |
|---|
| 2026.06.22 | ₩16,683 | ₩18,427 | ₩16,683 | ₩18,373 | +10.13% | 82.4만 |
|---|
| 2026.06.18 | ₩16,335 | ₩17,005 | ₩15,999 | ₩16,683 | +2.13% | 103.7만 |
|---|
| 2026.06.17 | ₩14,470 | ₩16,254 | ₩14,457 | ₩15,999 | +10.57% | 102.2만 |
|---|
| 2026.06.16 | ₩14,940 | ₩15,074 | ₩14,014 | ₩14,377 | -3.77% | 62.6만 |
|---|
| 2026.06.15 | ₩14,873 | ₩15,235 | ₩14,806 | ₩14,940 | +0.45% | 82.2만 |
|---|
| 2026.06.12 | ₩14,095 | ₩14,806 | ₩14,095 | ₩14,712 | +4.38% | 56.3만 |
|---|
| 2026.06.11 | ₩14,350 | ₩14,538 | ₩13,827 | ₩14,122 | -1.59% | 69.7만 |
|---|
| 2026.06.10 | ₩14,122 | ₩14,926 | ₩14,108 | ₩14,296 | +1.23% | 61.5만 |
|---|
| 2026.06.09 | ₩14,256 | ₩14,538 | ₩13,746 | ₩14,149 | -0.75% | 46.7만 |
|---|
| 2026.06.08 | ₩14,430 | ₩14,752 | ₩13,559 | ₩14,028 | -2.79% | 70만 |
|---|
| 2026.06.05 | ₩14,336 | ₩14,645 | ₩14,095 | ₩14,283 | -0.37% | 79.1만 |
|---|
| 2026.06.04 | ₩14,001 | ₩14,584 | ₩13,988 | ₩14,430 | +3.07% | 38.8만 |
|---|
| 2026.06.03 | ₩13,612 | ₩14,209 | ₩13,612 | ₩14,001 | +2.86% | 63.4만 |
|---|
| 2026.06.02 | ₩13,813 | ₩13,934 | ₩13,237 | ₩13,639 | -1.26% | 105.3만 |
|---|
| 2026.06.01 | ₩13,961 | ₩14,450 | ₩13,559 | ₩14,001 | +0.29% | 152.2만 |
|---|
| 2026.05.29 | ₩14,363 | ₩14,493 | ₩13,854 | ₩14,055 | -2.15% | 159.5만 |
|---|
| 2026.05.28 | ₩15,822 | ₩15,822 | ₩14,310 | ₩14,403 | -8.97% | 62.5만 |
|---|
| 2026.05.27 | ₩15,423 | ₩15,932 | ₩14,833 | ₩14,886 | -3.48% | 84.3만 |
|---|
| 2026.05.26 | ₩14,739 | ₩15,664 | ₩14,725 | ₩15,289 | +3.73% | 103.6만 |
|---|
| 2026.05.22 | ₩14,846 | ₩15,329 | ₩14,484 | ₩14,712 | -0.90% | 104.1만 |
|---|
| 2026.05.21 | ₩14,859 | ₩15,020 | ₩14,350 | ₩14,766 | -0.63% | 112.8만 |
|---|
| 2026.05.20 | ₩14,216 | ₩15,496 | ₩13,827 | ₩14,886 | +4.72% | 250.2만 |
|---|
| 2026.05.19 | ₩14,336 | ₩14,605 | ₩13,538 | ₩14,068 | -1.87% | 216.5만 |
|---|
| 2026.05.18 | ₩21,136 | ₩22,732 | ₩13,411 | ₩14,350 | -32.11% | 764.6만 |
|---|
| 2026.05.15 | ₩19,191 | ₩19,352 | ₩18,574 | ₩19,272 | +0.42% | 62.4만 |
|---|
| 2026.05.14 | ₩20,948 | ₩20,948 | ₩19,312 | ₩19,500 | -6.91% | 29.7만 |
|---|
| 2026.05.13 | ₩21,042 | ₩21,391 | ₩20,398 | ₩20,948 | -0.45% | 76.4만 |
|---|
| 2026.05.12 | ₩21,015 | ₩21,726 | ₩20,599 | ₩21,176 | +0.77% | 49.7만 |
|---|
| 2026.05.11 | ₩19,446 | ₩21,122 | ₩19,251 | ₩20,935 | +7.66% | 72.2만 |
|---|
| 2026.05.08 | ₩18,802 | ₩19,580 | ₩18,728 | ₩19,070 | +1.43% | 40.3만 |
|---|
| 2026.05.07 | ₩19,513 | ₩19,687 | ₩18,722 | ₩18,910 | -3.09% | 39.4만 |
|---|
| 2026.05.06 | ₩17,676 | ₩19,553 | ₩17,367 | ₩19,513 | +10.39% | 78.3만 |
|---|
| 2026.05.05 | ₩17,890 | ₩18,474 | ₩17,689 | ₩17,984 | +0.52% | 67.7만 |
|---|
| 2026.05.04 | ₩18,038 | ₩19,030 | ₩17,609 | ₩17,662 | -2.08% | 41.4만 |
|---|
| 2026.05.01 | ₩18,118 | ₩18,722 | ₩17,367 | ₩17,837 | -1.55% | 49.9만 |
|---|
| 2026.04.30 | ₩21,136 | ₩21,136 | ₩18,199 | ₩18,239 | -13.71% | 100만 |
|---|
| 2026.04.29 | ₩17,434 | ₩23,134 | ₩17,421 | ₩21,176 | +21.46% | 269.2만 |
|---|
| 2026.04.28 | ₩17,126 | ₩17,756 | ₩17,126 | ₩17,179 | +0.31% | 21.9만 |
|---|
| 2026.04.27 | ₩16,737 | ₩17,634 | ₩16,724 | ₩17,179 | +2.64% | 31.8만 |
|---|
| 2026.04.24 | ₩17,381 | ₩17,575 | ₩16,013 | ₩16,804 | -3.32% | 41.3만 |
|---|
| 2026.04.23 | ₩17,890 | ₩17,998 | ₩16,992 | ₩17,139 | -4.20% | 54.9만 |
|---|
| 2026.04.22 | ₩17,850 | ₩18,118 | ₩17,615 | ₩17,931 | +0.45% | 49.4만 |
|---|
| 2026.04.21 | ₩17,649 | ₩18,158 | ₩17,179 | ₩17,823 | +0.99% | 45.4만 |
|---|
| 2026.04.20 | ₩17,461 | ₩17,998 | ₩16,858 | ₩17,649 | +1.08% | 15.3만 |
|---|
| 2026.04.17 | ₩17,153 | ₩18,105 | ₩16,898 | ₩17,595 | +2.58% | 30.3만 |
|---|
| 2026.04.16 | ₩17,112 | ₩17,112 | ₩16,361 | ₩16,777 | -1.96% | 56.4만 |
|---|
| 2026.04.15 | ₩16,925 | ₩17,407 | ₩16,683 | ₩17,099 | +1.03% | 42.8만 |
|---|
| 2026.04.14 | ₩16,496 | ₩17,086 | ₩16,496 | ₩16,952 | +2.76% | 31.1만 |
|---|
| 2026.04.13 | ₩16,335 | ₩16,724 | ₩16,241 | ₩16,563 | +1.40% | 13.2만 |
|---|
| 2026.04.10 | ₩16,764 | ₩16,858 | ₩15,986 | ₩16,308 | -2.72% | 19.4만 |
|---|
| 2026.04.09 | ₩16,804 | ₩17,153 | ₩16,402 | ₩16,750 | -0.32% | 20.4만 |
|---|
| 2026.04.08 | ₩17,045 | ₩17,220 | ₩16,497 | ₩16,992 | -0.31% | 31.3만 |
|---|
| 2026.04.07 | ₩16,737 | ₩17,099 | ₩15,959 | ₩16,388 | -2.08% | 36.5만 |
|---|
| 2026.04.06 | ₩15,154 | ₩16,918 | ₩15,114 | ₩16,804 | +10.88% | 71.9만 |
|---|
| 2026.04.02 | ₩14,457 | ₩15,153 | ₩14,362 | ₩15,061 | +4.17% | 31.4만 |
|---|
| 2026.04.01 | ₩14,403 | ₩14,993 | ₩14,403 | ₩14,766 | +2.51% | 33.2만 |
|---|
| 2026.03.31 | ₩14,149 | ₩14,779 | ₩14,149 | ₩14,269 | +0.85% | 26.8만 |
|---|
| 2026.03.30 | ₩14,108 | ₩14,350 | ₩13,813 | ₩13,907 | -1.43% | 18.3만 |
|---|
| 2026.03.27 | ₩14,323 | ₩14,484 | ₩13,854 | ₩14,122 | -1.40% | 18.5만 |
|---|
| 2026.03.26 | ₩14,108 | ₩14,658 | ₩14,108 | ₩14,363 | +1.81% | 15.4만 |
|---|
| 2026.03.25 | ₩13,961 | ₩14,712 | ₩13,961 | ₩14,390 | +3.07% | 31.8만 |
|---|
| 2026.03.24 | ₩13,491 | ₩13,934 | ₩13,277 | ₩13,827 | +2.49% | 18.8만 |
|---|
| 2026.03.23 | ₩14,095 | ₩14,229 | ₩13,384 | ₩13,639 | -3.24% | 27.8만 |
|---|
| 2026.03.20 | ₩13,760 | ₩14,061 | ₩13,639 | ₩13,827 | +0.49% | 39.4만 |
|---|
| 2026.03.19 | ₩13,652 | ₩14,014 | ₩13,344 | ₩13,760 | +0.79% | 17.5만 |
|---|
| 2026.03.18 | ₩14,698 | ₩14,739 | ₩13,746 | ₩13,813 | -6.02% | 35.4만 |
|---|
| 2026.03.17 | ₩14,725 | ₩14,873 | ₩13,840 | ₩14,806 | +0.55% | 39.4만 |
|---|
| 2026.03.16 | ₩14,189 | ₩15,061 | ₩13,733 | ₩14,739 | +3.88% | 116.7만 |
|---|
| 2026.03.13 | ₩13,612 | ₩13,880 | ₩13,237 | ₩13,572 | -0.30% | 33.8만 |
|---|
| 2026.03.12 | ₩13,263 | ₩13,626 | ₩13,082 | ₩13,438 | +1.31% | 24.4만 |
|---|
| 2026.03.11 | ₩13,398 | ₩14,363 | ₩13,290 | ₩13,424 | +0.20% | 15.5만 |
|---|
| 2026.03.10 | ₩14,135 | ₩14,524 | ₩12,995 | ₩13,398 | -5.22% | 23.4만 |
|---|
| 2026.03.09 | ₩13,317 | ₩13,988 | ₩13,317 | ₩13,907 | +4.43% | 16.3만 |
|---|
| 2026.03.06 | ₩13,223 | ₩13,612 | ₩13,210 | ₩13,478 | +1.93% | 16.6만 |
|---|
| 2026.03.05 | ₩13,907 | ₩13,907 | ₩13,237 | ₩13,532 | -2.70% | 27.2만 |
|---|
| 2026.03.04 | ₩13,626 | ₩14,269 | ₩13,451 | ₩13,907 | +2.07% | 20.9만 |
|---|
| 2026.03.03 | ₩13,331 | ₩13,981 | ₩13,223 | ₩13,411 | +0.60% | 21.9만 |
|---|
| 2026.03.02 | ₩13,666 | ₩14,041 | ₩13,250 | ₩13,719 | +0.39% | 15.4만 |
|---|
| 2026.02.27 | ₩14,122 | ₩14,383 | ₩13,921 | ₩14,001 | -0.85% | 11.6만 |
|---|
| 2026.02.26 | ₩14,752 | ₩14,752 | ₩13,961 | ₩14,323 | -2.91% | 13.2만 |
|---|
| 2026.02.25 | ₩14,283 | ₩14,940 | ₩14,095 | ₩14,712 | +3.00% | 33.2만 |
|---|
| 2026.02.24 | ₩13,921 | ₩14,356 | ₩13,827 | ₩14,216 | +2.12% | 18.7만 |
|---|
| 2026.02.23 | ₩13,572 | ₩14,035 | ₩13,424 | ₩13,880 | +2.27% | 12만 |
|---|
| 2026.02.20 | ₩13,639 | ₩14,001 | ₩13,250 | ₩13,559 | -0.59% | 17.3만 |
|---|
| 2026.02.19 | ₩13,384 | ₩13,854 | ₩13,009 | ₩13,787 | +3.01% | 45.6만 |
|---|
| 2026.02.18 | ₩13,599 | ₩13,947 | ₩13,411 | ₩13,451 | -1.08% | 14.7만 |
|---|
| 2026.02.17 | ₩13,518 | ₩13,746 | ₩13,290 | ₩13,572 | +0.40% | 14.5만 |
|---|
| 2026.02.13 | ₩13,545 | ₩13,693 | ₩13,290 | ₩13,505 | -0.30% | 17.9만 |
|---|
| 2026.02.12 | ₩13,988 | ₩14,149 | ₩13,290 | ₩13,478 | -3.64% | 12.8만 |
|---|
| 2026.02.11 | ₩13,706 | ₩14,008 | ₩13,310 | ₩13,894 | +1.37% | 22.7만 |
|---|
| 2026.02.10 | ₩13,840 | ₩14,183 | ₩13,646 | ₩13,719 | -0.87% | 14.1만 |
|---|
| 2026.02.09 | ₩13,746 | ₩14,202 | ₩13,441 | ₩13,921 | +1.27% | 12.1만 |
|---|
| 2026.02.06 | ₩13,679 | ₩13,847 | ₩13,317 | ₩13,773 | +0.69% | 24.7만 |
|---|
| 2026.02.05 | ₩12,955 | ₩13,733 | ₩12,790 | ₩13,344 | +3.00% | 27.3만 |
|---|
| 2026.02.04 | ₩13,894 | ₩14,323 | ₩13,210 | ₩13,411 | -3.47% | 22.9만 |
|---|
| 2026.02.03 | ₩13,961 | ₩14,410 | ₩13,733 | ₩13,907 | -0.38% | 14.9만 |
|---|
| 2026.02.02 | ₩13,612 | ₩14,389 | ₩13,612 | ₩13,961 | +2.56% | 24.6만 |
|---|
| 2026.01.30 | ₩14,055 | ₩14,336 | ₩13,170 | ₩13,693 | -2.58% | 45.4만 |
|---|
| 2026.01.29 | ₩13,545 | ₩14,497 | ₩13,424 | ₩14,175 | +4.65% | 24.7만 |
|---|
| 2026.01.28 | ₩14,202 | ₩14,343 | ₩13,559 | ₩13,585 | -4.34% | 14.8만 |
|---|
| 2026.01.27 | ₩14,095 | ₩14,712 | ₩13,961 | ₩14,202 | +0.76% | 19.8만 |
|---|
| 2026.01.26 | ₩13,451 | ₩14,175 | ₩12,955 | ₩14,028 | +4.29% | 119.9만 |
|---|
| 2026.01.23 | ₩14,149 | ₩14,712 | ₩13,572 | ₩13,652 | -3.51% | 18만 |
|---|
| 2026.01.22 | ₩12,821 | ₩14,484 | ₩12,787 | ₩14,242 | +11.09% | 52.3만 |
|---|
| 2026.01.21 | ₩12,673 | ₩13,116 | ₩12,553 | ₩12,808 | +1.06% | 16.5만 |
|---|
| 2026.01.20 | ₩12,150 | ₩13,116 | ₩12,150 | ₩12,673 | +4.30% | 21.9만 |
|---|
| 2026.01.16 | ₩12,593 | ₩13,076 | ₩12,124 | ₩12,445 | -1.17% | 23.4만 |
|---|
| 2026.01.15 | ₩13,116 | ₩13,290 | ₩12,083 | ₩12,553 | -4.29% | 45.2만 |
|---|
| 2026.01.14 | ₩12,834 | ₩13,424 | ₩12,834 | ₩13,143 | +2.40% | 12.5만 |
|---|
| 2026.01.13 | ₩12,150 | ₩13,143 | ₩11,829 | ₩12,834 | +5.63% | 16.5만 |
|---|
| 2026.01.12 | ₩12,486 | ₩12,727 | ₩11,855 | ₩12,231 | -2.04% | 34.4만 |
|---|
| 2026.01.09 | ₩12,459 | ₩13,263 | ₩12,459 | ₩12,593 | +1.08% | 16.7만 |
|---|
| 2026.01.08 | ₩13,196 | ₩13,297 | ₩11,896 | ₩12,311 | -6.71% | 24.6만 |
|---|
| 2026.01.07 | ₩12,553 | ₩13,639 | ₩12,512 | ₩13,237 | +5.45% | 25.1만 |
|---|
| 2026.01.06 | ₩11,560 | ₩12,043 | ₩11,520 | ₩11,829 | +2.32% | 19.7만 |
|---|
| 2026.01.05 | ₩12,164 | ₩12,164 | ₩11,037 | ₩11,654 | -4.19% | 48.3만 |
|---|
| 2026.01.02 | ₩12,687 | ₩13,022 | ₩11,989 | ₩12,204 | -3.81% | 22만 |
|---|
| 2025.12.31 | ₩13,129 | ₩13,243 | ₩12,376 | ₩12,580 | -4.19% | 81만 |
|---|
| 2025.12.30 | ₩13,089 | ₩13,424 | ₩12,901 | ₩13,129 | +0.31% | 39.4만 |
|---|
| 2025.12.29 | ₩12,781 | ₩13,170 | ₩12,687 | ₩13,129 | +2.73% | 37.2만 |
|---|
| 2025.12.26 | ₩12,968 | ₩13,096 | ₩12,687 | ₩12,915 | -0.41% | 11.2만 |
|---|
| 2025.12.24 | ₩13,035 | ₩13,518 | ₩12,995 | ₩13,062 | +0.21% | 13.6만 |
|---|
| 2025.12.23 | ₩13,143 | ₩13,505 | ₩12,653 | ₩12,875 | -2.04% | 94만 |
|---|
| 2025.12.22 | ₩13,049 | ₩13,552 | ₩12,942 | ₩13,357 | +2.36% | 79.1만 |
|---|
| 2025.12.19 | ₩12,110 | ₩13,183 | ₩11,308 | ₩12,982 | +7.20% | 88.7만 |
|---|
| 2025.12.18 | ₩11,976 | ₩12,660 | ₩11,795 | ₩12,083 | +0.90% | 244.1만 |
|---|
| 2025.12.17 | ₩12,942 | ₩12,982 | ₩11,654 | ₩11,882 | -8.19% | 75만 |
|---|
| 2025.12.16 | ₩12,191 | ₩12,915 | ₩12,177 | ₩12,901 | +5.83% | 14.5만 |
|---|
| 2025.12.15 | ₩12,781 | ₩12,821 | ₩12,177 | ₩12,231 | -4.30% | 10.6만 |
|---|
| 2025.12.12 | ₩12,472 | ₩12,821 | ₩12,378 | ₩12,647 | +1.40% | 21.1만 |
|---|
| 2025.12.11 | ₩12,687 | ₩12,968 | ₩12,280 | ₩12,392 | -2.33% | 17.3만 |
|---|
| 2025.12.10 | ₩12,338 | ₩12,785 | ₩12,070 | ₩12,633 | +2.39% | 20.3만 |
|---|
| 2025.12.09 | ₩13,156 | ₩13,504 | ₩12,231 | ₩12,432 | -5.50% | 22.2만 |
|---|
| 2025.12.08 | ₩12,901 | ₩13,646 | ₩12,580 | ₩13,223 | +2.49% | 22.4만 |
|---|
| 2025.12.05 | ₩13,263 | ₩13,821 | ₩12,995 | ₩13,103 | -1.21% | 29.7만 |
|---|
| 2025.12.04 | ₩12,982 | ₩13,438 | ₩12,512 | ₩13,170 | +1.45% | 32만 |
|---|
| 2025.12.03 | ₩12,808 | ₩13,411 | ₩12,137 | ₩13,103 | +2.30% | 95.7만 |
|---|
| 2025.12.02 | ₩12,070 | ₩12,352 | ₩11,507 | ₩11,989 | -0.67% | 39.4만 |
|---|
| 2025.12.01 | ₩12,419 | ₩12,539 | ₩11,735 | ₩12,003 | -3.35% | 14.3만 |
|---|
| 2025.11.28 | ₩12,606 | ₩12,861 | ₩12,157 | ₩12,593 | -0.11% | 12.4만 |
|---|
| 2025.11.26 | ₩12,740 | ₩13,210 | ₩12,526 | ₩12,566 | -1.37% | 41.6만 |
|---|
| 2025.11.25 | ₩11,748 | ₩12,673 | ₩11,010 | ₩12,620 | +7.42% | 34.3만 |
|---|
| 2025.11.24 | ₩11,292 | ₩11,922 | ₩11,238 | ₩11,587 | +2.61% | 21.8만 |
|---|
| 2025.11.21 | ₩10,541 | ₩11,339 | ₩10,487 | ₩11,198 | +6.23% | 28만 |
|---|
| 2025.11.20 | ₩10,849 | ₩11,802 | ₩10,474 | ₩10,554 | -2.72% | 69.1만 |
|---|
| 2025.11.19 | ₩10,058 | ₩10,420 | ₩9,723 | ₩9,844 | -2.13% | 22.3만 |
|---|
| 2025.11.18 | ₩9,830 | ₩10,367 | ₩9,750 | ₩10,179 | +3.55% | 37.9만 |
|---|
| 2025.11.17 | ₩10,018 | ₩10,367 | ₩9,704 | ₩9,964 | -0.54% | 16.2만 |
|---|
| 2025.11.14 | ₩9,361 | ₩10,131 | ₩9,133 | ₩9,884 | +5.59% | 79.4만 |
|---|
| 2025.11.13 | ₩10,112 | ₩10,357 | ₩9,240 | ₩9,468 | -6.37% | 14.3만 |
|---|
| 2025.11.12 | ₩10,407 | ₩10,628 | ₩9,991 | ₩10,206 | -1.93% | 184.1만 |
|---|
| 2025.11.11 | ₩9,911 | ₩10,434 | ₩9,723 | ₩10,407 | +5.01% | 155만 |
|---|
| 2025.11.10 | ₩10,487 | ₩10,548 | ₩8,959 | ₩9,964 | -4.99% | 23.3만 |
|---|
| 2025.11.07 | ₩9,119 | ₩10,635 | ₩9,119 | ₩10,139 | +11.18% | 126만 |
|---|
| 2025.11.06 | ₩8,637 | ₩9,267 | ₩8,355 | ₩9,213 | +6.68% | 13.8만 |
|---|
| 2025.11.05 | ₩8,355 | ₩9,254 | ₩8,355 | ₩8,784 | +5.14% | 8.6만 |
|---|
| 2025.11.04 | ₩8,543 | ₩8,898 | ₩8,261 | ₩8,368 | -2.04% | 12.1만 |
|---|
| 2025.11.03 | ₩8,918 | ₩8,985 | ₩8,469 | ₩8,784 | -1.50% | 9.1만 |
|---|
| 2025.10.31 | ₩8,690 | ₩9,039 | ₩8,623 | ₩8,985 | +3.40% | 6.5만 |
|---|
| 2025.10.30 | ₩8,623 | ₩9,079 | ₩8,590 | ₩8,757 | +1.56% | 7.5만 |
|---|
| 2025.10.29 | ₩8,905 | ₩8,905 | ₩8,382 | ₩8,704 | -2.26% | 12.2만 |
|---|
| 2025.10.28 | ₩9,374 | ₩9,467 | ₩8,824 | ₩8,959 | -4.43% | 16.5만 |
|---|
| 2025.10.27 | ₩7,685 | ₩9,401 | ₩7,685 | ₩9,347 | +21.64% | 33만 |
|---|
| 2025.10.24 | ₩7,752 | ₩7,953 | ₩7,651 | ₩7,685 | -0.87% | 8.7만 |
|---|
| 2025.10.23 | ₩7,389 | ₩7,752 | ₩7,242 | ₩7,644 | +3.45% | 9.7만 |
|---|
| 2025.10.22 | ₩7,483 | ₩7,544 | ₩7,081 | ₩7,416 | -0.90% | 10.7만 |
|---|
| 2025.10.21 | ₩7,792 | ₩7,805 | ₩7,363 | ₩7,550 | -3.10% | 10.7만 |
|---|
| 2025.10.20 | ₩7,819 | ₩7,980 | ₩7,738 | ₩7,819 | 0.00% | 8.9만 |
|---|
| 2025.10.17 | ₩8,288 | ₩8,449 | ₩7,604 | ₩7,698 | -7.12% | 13.2만 |
|---|
| 2025.10.16 | ₩9,012 | ₩9,669 | ₩8,275 | ₩8,275 | -8.18% | 11.3만 |
|---|
| 2025.10.15 | ₩8,959 | ₩9,502 | ₩8,796 | ₩8,999 | +0.45% | 94.1만 |
|---|
| 2025.10.14 | ₩8,503 | ₩9,026 | ₩8,047 | ₩8,878 | +4.42% | 23.6만 |
|---|
| 2025.10.13 | ₩9,052 | ₩9,106 | ₩8,449 | ₩8,704 | -3.85% | 20.3만 |
|---|
| 2025.10.10 | ₩9,562 | ₩9,562 | ₩8,570 | ₩9,052 | -5.33% | 40.4만 |
|---|