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 | ₩15,370 | ₩15,973 | ₩15,276 | ₩15,611 | +1.57% | 35.7만 |
| 2026.10.08 | ₩15,477 | ₩15,852 | ₩14,928 | ₩15,397 | -0.52% | 67.5만 |
| 2026.10.07 | ₩15,839 | ₩16,161 | ₩15,511 | ₩15,665 | -1.10% | 34.5만 |
| 2026.10.06 | ₩16,630 | ₩16,770 | ₩15,785 | ₩16,040 | -3.55% | 64.3만 |
| 2026.10.05 | ₩16,576 | ₩16,991 | ₩16,127 | ₩16,643 | +0.40% | 68.1만 |
| 2026.10.02 | ₩16,911 | ₩17,347 | ₩16,402 | ₩16,536 | -2.22% | 56.6만 |
| 2026.10.01 | ₩16,750 | ₩17,179 | ₩16,362 | ₩16,402 | -2.08% | 34.7만 |
| 2026.09.30 | ₩17,018 | ₩17,179 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,844 |
| -1.02% |
| 59만 |
| 2026.09.29 | ₩16,757 | ₩17,085 | ₩16,107 | ₩16,911 | +0.92% | 65.6만 |
|---|
| 2026.09.28 | ₩16,201 | ₩16,731 | ₩15,879 | ₩16,563 | +2.23% | 43.3만 |
|---|
| 2026.09.25 | ₩16,469 | ₩16,757 | ₩16,040 | ₩16,241 | -1.38% | 43.5만 |
|---|
| 2026.09.24 | ₩16,509 | ₩16,509 | ₩15,855 | ₩16,402 | -0.65% | 46만 |
|---|
| 2026.09.23 | ₩17,514 | ₩17,749 | ₩16,241 | ₩16,563 | -5.43% | 73.8만 |
|---|
| 2026.09.22 | ₩16,630 | ₩17,816 | ₩16,616 | ₩17,635 | +6.04% | 50.7만 |
|---|
| 2026.09.21 | ₩16,549 | ₩16,951 | ₩16,275 | ₩16,817 | +1.62% | 50.6만 |
|---|
| 2026.09.18 | ₩17,166 | ₩17,259 | ₩16,402 | ₩16,402 | -4.45% | 255.5만 |
|---|
| 2026.09.17 | ₩17,058 | ₩17,286 | ₩16,308 | ₩17,166 | +0.63% | 60.1만 |
|---|
| 2026.09.16 | ₩16,536 | ₩17,233 | ₩16,375 | ₩16,757 | +1.34% | 98.5만 |
|---|
| 2026.09.15 | ₩18,050 | ₩18,117 | ₩16,295 | ₩16,382 | -9.24% | 128만 |
|---|
| 2026.09.14 | ₩19,712 | ₩19,779 | ₩17,996 | ₩18,117 | -8.09% | 125.7만 |
|---|
| 2026.09.11 | ₩20,087 | ₩20,288 | ₩19,336 | ₩19,604 | -2.40% | 71.5만 |
|---|
| 2026.09.10 | ₩19,846 | ₩20,100 | ₩19,441 | ₩19,832 | -0.07% | 65.3만 |
|---|
| 2026.09.09 | ₩20,261 | ₩20,757 | ₩19,926 | ₩20,127 | -0.66% | 82.1만 |
|---|
| 2026.09.08 | ₩20,100 | ₩20,623 | ₩19,712 | ₩20,409 | +1.53% | 77.5만 |
|---|
| 2026.09.04 | ₩20,047 | ₩20,569 | ₩20,047 | ₩20,288 | +1.20% | 25.7만 |
|---|
| 2026.09.03 | ₩20,757 | ₩20,757 | ₩19,872 | ₩20,141 | -2.97% | 37.6만 |
|---|
| 2026.09.02 | ₩20,435 | ₩21,105 | ₩20,328 | ₩20,811 | +1.84% | 100.3만 |
|---|
| 2026.09.01 | ₩20,033 | ₩20,395 | ₩19,618 | ₩20,288 | +1.27% | 47.7만 |
|---|
| 2026.08.31 | ₩20,100 | ₩20,382 | ₩19,269 | ₩20,221 | +0.60% | 70.4만 |
|---|
| 2026.08.28 | ₩20,261 | ₩20,583 | ₩19,832 | ₩20,248 | -0.07% | 82.1만 |
|---|
| 2026.08.27 | ₩20,878 | ₩21,159 | ₩20,368 | ₩20,435 | -2.12% | 38.9만 |
|---|
| 2026.08.26 | ₩20,904 | ₩21,213 | ₩20,496 | ₩20,891 | -0.06% | 71.9만 |
|---|
| 2026.08.25 | ₩20,690 | ₩21,387 | ₩20,462 | ₩21,012 | +1.55% | 60.8만 |
|---|
| 2026.08.24 | ₩19,980 | ₩20,730 | ₩19,618 | ₩20,409 | +2.15% | 40.9만 |
|---|
| 2026.08.21 | ₩20,985 | ₩21,213 | ₩20,067 | ₩20,087 | -4.28% | 55.2만 |
|---|
| 2026.08.20 | ₩21,025 | ₩21,213 | ₩20,516 | ₩20,851 | -0.83% | 51.1만 |
|---|
| 2026.08.19 | ₩20,770 | ₩21,601 | ₩20,502 | ₩21,360 | +2.84% | 70.6만 |
|---|
| 2026.08.18 | ₩20,060 | ₩20,616 | ₩19,899 | ₩20,462 | +2.00% | 91.8만 |
|---|
| 2026.08.17 | ₩19,765 | ₩20,248 | ₩19,176 | ₩20,234 | +2.37% | 54.4만 |
|---|
| 2026.08.14 | ₩19,310 | ₩19,919 | ₩18,787 | ₩19,872 | +2.91% | 26만 |
|---|
| 2026.08.13 | ₩19,792 | ₩19,953 | ₩19,249 | ₩19,283 | -2.57% | 40.7만 |
|---|
| 2026.08.12 | ₩19,698 | ₩19,960 | ₩19,470 | ₩19,645 | -0.27% | 46.6만 |
|---|
| 2026.08.11 | ₩19,256 | ₩19,725 | ₩19,028 | ₩19,591 | +1.74% | 31.3만 |
|---|
| 2026.08.10 | ₩18,787 | ₩19,417 | ₩18,599 | ₩19,202 | +2.21% | 49.1만 |
|---|
| 2026.08.07 | ₩18,720 | ₩18,988 | ₩18,291 | ₩18,747 | +0.14% | 41.9만 |
|---|
| 2026.08.06 | ₩18,144 | ₩18,947 | ₩18,104 | ₩18,452 | +1.70% | 35.4만 |
|---|
| 2026.08.05 | ₩17,903 | ₩18,291 | ₩17,527 | ₩18,184 | +1.57% | 47.2만 |
|---|
| 2026.08.04 | ₩17,273 | ₩17,728 | ₩16,904 | ₩17,688 | +2.40% | 27.4만 |
|---|
| 2026.08.03 | ₩16,134 | ₩17,152 | ₩15,638 | ₩17,099 | +5.98% | 47.8만 |
|---|
| 2026.07.31 | ₩16,911 | ₩17,903 | ₩16,161 | ₩16,321 | -3.49% | 62.8만 |
|---|
| 2026.07.30 | ₩16,141 | ₩17,179 | ₩16,141 | ₩16,911 | +4.77% | 54만 |
|---|
| 2026.07.29 | ₩16,000 | ₩16,455 | ₩15,785 | ₩16,107 | +0.67% | 55.5만 |
|---|
| 2026.07.28 | ₩15,919 | ₩16,268 | ₩15,343 | ₩15,906 | -0.08% | 48.9만 |
|---|
| 2026.07.27 | ₩17,226 | ₩17,226 | ₩15,772 | ₩15,919 | -7.58% | 32.3만 |
|---|
| 2026.07.24 | ₩15,665 | ₩16,187 | ₩15,232 | ₩15,785 | +0.77% | 41.7만 |
|---|
| 2026.07.23 | ₩15,491 | ₩15,893 | ₩15,424 | ₩15,584 | +0.61% | 40.3만 |
|---|
| 2026.07.22 | ₩16,134 | ₩16,154 | ₩15,638 | ₩15,785 | -2.16% | 47만 |
|---|
| 2026.07.21 | ₩15,960 | ₩16,214 | ₩15,799 | ₩16,161 | +1.26% | 41.3만 |
|---|
| 2026.07.20 | ₩16,844 | ₩17,273 | ₩15,799 | ₩15,906 | -5.57% | 43.4만 |
|---|
| 2026.07.17 | ₩16,469 | ₩17,309 | ₩16,335 | ₩16,844 | +2.28% | 46.8만 |
|---|
| 2026.07.16 | ₩18,037 | ₩18,968 | ₩16,469 | ₩16,898 | -6.32% | 90.1만 |
|---|
| 2026.07.15 | ₩18,251 | ₩18,425 | ₩17,795 | ₩18,117 | -0.73% | 39.6만 |
|---|
| 2026.07.14 | ₩18,854 | ₩19,872 | ₩18,251 | ₩18,318 | -2.84% | 58.2만 |
|---|
| 2026.07.13 | ₩20,047 | ₩20,368 | ₩18,197 | ₩18,566 | -7.39% | 65.5만 |
|---|
| 2026.07.10 | ₩20,663 | ₩20,837 | ₩19,028 | ₩20,355 | -1.49% | 83.7만 |
|---|
| 2026.07.09 | ₩20,516 | ₩21,092 | ₩20,006 | ₩20,663 | +0.72% | 64.4만 |
|---|
| 2026.07.08 | ₩19,671 | ₩20,569 | ₩19,296 | ₩20,476 | +4.09% | 103.6만 |
|---|
| 2026.07.07 | ₩20,060 | ₩20,395 | ₩19,316 | ₩19,712 | -1.74% | 113.7만 |
|---|
| 2026.07.06 | ₩20,904 | ₩21,253 | ₩19,229 | ₩19,899 | -4.81% | 94.9만 |
|---|
| 2026.07.02 | ₩19,752 | ₩20,998 | ₩19,055 | ₩20,958 | +6.11% | 157.8만 |
|---|
| 2026.07.01 | ₩19,243 | ₩19,671 | ₩18,130 | ₩19,645 | +2.09% | 122만 |
|---|
| 2026.06.30 | ₩19,095 | ₩20,516 | ₩18,626 | ₩19,390 | +1.54% | 120.2만 |
|---|
| 2026.06.29 | ₩18,063 | ₩19,283 | ₩17,849 | ₩19,082 | +5.64% | 149.5만 |
|---|
| 2026.06.26 | ₩18,010 | ₩18,318 | ₩17,463 | ₩17,889 | -0.67% | 290.9만 |
|---|
| 2026.06.25 | ₩18,693 | ₩19,310 | ₩17,916 | ₩18,010 | -3.66% | 63만 |
|---|
| 2026.06.24 | ₩18,398 | ₩19,604 | ₩18,224 | ₩18,465 | +0.36% | 79.1만 |
|---|
| 2026.06.23 | ₩18,117 | ₩18,908 | ₩17,983 | ₩18,412 | +1.63% | 67.6만 |
|---|
| 2026.06.22 | ₩16,670 | ₩18,412 | ₩16,670 | ₩18,358 | +10.13% | 82.4만 |
|---|
| 2026.06.18 | ₩16,321 | ₩16,991 | ₩15,986 | ₩16,670 | +2.13% | 103.7만 |
|---|
| 2026.06.17 | ₩14,459 | ₩16,241 | ₩14,445 | ₩15,986 | +10.57% | 102.2만 |
|---|
| 2026.06.16 | ₩14,928 | ₩15,062 | ₩14,003 | ₩14,365 | -3.77% | 62.6만 |
|---|
| 2026.06.15 | ₩14,861 | ₩15,223 | ₩14,794 | ₩14,928 | +0.45% | 82.2만 |
|---|
| 2026.06.12 | ₩14,084 | ₩14,794 | ₩14,084 | ₩14,700 | +4.38% | 56.3만 |
|---|
| 2026.06.11 | ₩14,338 | ₩14,526 | ₩13,816 | ₩14,110 | -1.59% | 69.7만 |
|---|
| 2026.06.10 | ₩14,110 | ₩14,914 | ₩14,097 | ₩14,285 | +1.23% | 61.5만 |
|---|
| 2026.06.09 | ₩14,244 | ₩14,526 | ₩13,735 | ₩14,137 | -0.75% | 46.7만 |
|---|
| 2026.06.08 | ₩14,419 | ₩14,740 | ₩13,548 | ₩14,017 | -2.79% | 70만 |
|---|
| 2026.06.05 | ₩14,325 | ₩14,633 | ₩14,084 | ₩14,271 | -0.37% | 79.1만 |
|---|
| 2026.06.04 | ₩13,990 | ₩14,573 | ₩13,976 | ₩14,419 | +3.07% | 38.8만 |
|---|
| 2026.06.03 | ₩13,601 | ₩14,198 | ₩13,601 | ₩13,990 | +2.86% | 63.4만 |
|---|
| 2026.06.02 | ₩13,802 | ₩13,923 | ₩13,226 | ₩13,628 | -1.26% | 105.3만 |
|---|
| 2026.06.01 | ₩13,950 | ₩14,439 | ₩13,548 | ₩13,990 | +0.29% | 152.2만 |
|---|
| 2026.05.29 | ₩14,352 | ₩14,482 | ₩13,842 | ₩14,043 | -2.15% | 159.5만 |
|---|
| 2026.05.28 | ₩15,810 | ₩15,810 | ₩14,298 | ₩14,392 | -8.97% | 62.5만 |
|---|
| 2026.05.27 | ₩15,410 | ₩15,919 | ₩14,821 | ₩14,874 | -3.48% | 84.3만 |
|---|
| 2026.05.26 | ₩14,727 | ₩15,651 | ₩14,713 | ₩15,276 | +3.73% | 103.6만 |
|---|
| 2026.05.22 | ₩14,834 | ₩15,316 | ₩14,472 | ₩14,700 | -0.90% | 104.1만 |
|---|
| 2026.05.21 | ₩14,847 | ₩15,008 | ₩14,338 | ₩14,754 | -0.63% | 112.8만 |
|---|
| 2026.05.20 | ₩14,204 | ₩15,484 | ₩13,816 | ₩14,874 | +4.72% | 250.2만 |
|---|
| 2026.05.19 | ₩14,325 | ₩14,593 | ₩13,528 | ₩14,057 | -1.87% | 216.5만 |
|---|
| 2026.05.18 | ₩21,119 | ₩22,713 | ₩13,400 | ₩14,338 | -32.11% | 764.6만 |
|---|
| 2026.05.15 | ₩19,176 | ₩19,336 | ₩18,559 | ₩19,256 | +0.42% | 62.4만 |
|---|
| 2026.05.14 | ₩20,931 | ₩20,931 | ₩19,296 | ₩19,484 | -6.91% | 29.7만 |
|---|
| 2026.05.13 | ₩21,025 | ₩21,373 | ₩20,382 | ₩20,931 | -0.45% | 76.4만 |
|---|
| 2026.05.12 | ₩20,998 | ₩21,708 | ₩20,583 | ₩21,159 | +0.77% | 49.7만 |
|---|
| 2026.05.11 | ₩19,430 | ₩21,105 | ₩19,236 | ₩20,918 | +7.66% | 72.2만 |
|---|
| 2026.05.08 | ₩18,787 | ₩19,564 | ₩18,713 | ₩19,055 | +1.43% | 40.3만 |
|---|
| 2026.05.07 | ₩19,497 | ₩19,671 | ₩18,707 | ₩18,894 | -3.09% | 39.4만 |
|---|
| 2026.05.06 | ₩17,661 | ₩19,537 | ₩17,353 | ₩19,497 | +10.39% | 78.3만 |
|---|
| 2026.05.05 | ₩17,876 | ₩18,459 | ₩17,675 | ₩17,970 | +0.52% | 67.7만 |
|---|
| 2026.05.04 | ₩18,023 | ₩19,015 | ₩17,594 | ₩17,648 | -2.08% | 41.4만 |
|---|
| 2026.05.01 | ₩18,104 | ₩18,707 | ₩17,353 | ₩17,822 | -1.55% | 49.9만 |
|---|
| 2026.04.30 | ₩21,119 | ₩21,119 | ₩18,184 | ₩18,224 | -13.71% | 100만 |
|---|
| 2026.04.29 | ₩17,420 | ₩23,115 | ₩17,407 | ₩21,159 | +21.46% | 269.2만 |
|---|
| 2026.04.28 | ₩17,112 | ₩17,742 | ₩17,112 | ₩17,166 | +0.31% | 21.9만 |
|---|
| 2026.04.27 | ₩16,723 | ₩17,620 | ₩16,710 | ₩17,166 | +2.64% | 31.8만 |
|---|
| 2026.04.24 | ₩17,367 | ₩17,561 | ₩16,000 | ₩16,790 | -3.32% | 41.3만 |
|---|
| 2026.04.23 | ₩17,876 | ₩17,983 | ₩16,978 | ₩17,125 | -4.20% | 54.9만 |
|---|
| 2026.04.22 | ₩17,836 | ₩18,104 | ₩17,601 | ₩17,916 | +0.45% | 49.4만 |
|---|
| 2026.04.21 | ₩17,635 | ₩18,144 | ₩17,166 | ₩17,809 | +0.99% | 45.4만 |
|---|
| 2026.04.20 | ₩17,447 | ₩17,983 | ₩16,844 | ₩17,635 | +1.08% | 15.3만 |
|---|
| 2026.04.17 | ₩17,139 | ₩18,090 | ₩16,884 | ₩17,581 | +2.58% | 30.3만 |
|---|
| 2026.04.16 | ₩17,099 | ₩17,099 | ₩16,348 | ₩16,764 | -1.96% | 56.4만 |
|---|
| 2026.04.15 | ₩16,911 | ₩17,393 | ₩16,670 | ₩17,085 | +1.03% | 42.8만 |
|---|
| 2026.04.14 | ₩16,482 | ₩17,072 | ₩16,482 | ₩16,938 | +2.76% | 31.1만 |
|---|
| 2026.04.13 | ₩16,321 | ₩16,710 | ₩16,228 | ₩16,549 | +1.40% | 13.2만 |
|---|
| 2026.04.10 | ₩16,750 | ₩16,844 | ₩15,973 | ₩16,295 | -2.72% | 19.4만 |
|---|
| 2026.04.09 | ₩16,790 | ₩17,139 | ₩16,388 | ₩16,737 | -0.32% | 20.4만 |
|---|
| 2026.04.08 | ₩17,032 | ₩17,206 | ₩16,484 | ₩16,978 | -0.31% | 31.3만 |
|---|
| 2026.04.07 | ₩16,723 | ₩17,085 | ₩15,946 | ₩16,375 | -2.08% | 36.5만 |
|---|
| 2026.04.06 | ₩15,142 | ₩16,904 | ₩15,102 | ₩16,790 | +10.88% | 71.9만 |
|---|
| 2026.04.02 | ₩14,445 | ₩15,141 | ₩14,350 | ₩15,048 | +4.17% | 31.4만 |
|---|
| 2026.04.01 | ₩14,392 | ₩14,981 | ₩14,392 | ₩14,754 | +2.51% | 33.2만 |
|---|
| 2026.03.31 | ₩14,137 | ₩14,767 | ₩14,137 | ₩14,258 | +0.85% | 26.8만 |
|---|
| 2026.03.30 | ₩14,097 | ₩14,338 | ₩13,802 | ₩13,896 | -1.43% | 18.3만 |
|---|
| 2026.03.27 | ₩14,311 | ₩14,472 | ₩13,842 | ₩14,110 | -1.40% | 18.5만 |
|---|
| 2026.03.26 | ₩14,097 | ₩14,646 | ₩14,097 | ₩14,352 | +1.81% | 15.4만 |
|---|
| 2026.03.25 | ₩13,950 | ₩14,700 | ₩13,950 | ₩14,378 | +3.07% | 31.8만 |
|---|
| 2026.03.24 | ₩13,481 | ₩13,923 | ₩13,266 | ₩13,816 | +2.49% | 18.8만 |
|---|
| 2026.03.23 | ₩14,084 | ₩14,218 | ₩13,373 | ₩13,628 | -3.24% | 27.8만 |
|---|
| 2026.03.20 | ₩13,749 | ₩14,050 | ₩13,628 | ₩13,816 | +0.49% | 39.4만 |
|---|
| 2026.03.19 | ₩13,641 | ₩14,003 | ₩13,333 | ₩13,749 | +0.79% | 17.5만 |
|---|
| 2026.03.18 | ₩14,687 | ₩14,727 | ₩13,735 | ₩13,802 | -6.02% | 35.4만 |
|---|
| 2026.03.17 | ₩14,713 | ₩14,861 | ₩13,829 | ₩14,794 | +0.55% | 39.4만 |
|---|
| 2026.03.16 | ₩14,177 | ₩15,048 | ₩13,722 | ₩14,727 | +3.88% | 116.7만 |
|---|
| 2026.03.13 | ₩13,601 | ₩13,869 | ₩13,226 | ₩13,561 | -0.30% | 33.8만 |
|---|
| 2026.03.12 | ₩13,253 | ₩13,615 | ₩13,072 | ₩13,427 | +1.31% | 24.4만 |
|---|
| 2026.03.11 | ₩13,387 | ₩14,352 | ₩13,280 | ₩13,414 | +0.20% | 15.5만 |
|---|
| 2026.03.10 | ₩14,124 | ₩14,512 | ₩12,985 | ₩13,387 | -5.22% | 23.4만 |
|---|
| 2026.03.09 | ₩13,306 | ₩13,976 | ₩13,306 | ₩13,896 | +4.43% | 16.3만 |
|---|
| 2026.03.06 | ₩13,213 | ₩13,601 | ₩13,199 | ₩13,467 | +1.93% | 16.6만 |
|---|
| 2026.03.05 | ₩13,896 | ₩13,896 | ₩13,226 | ₩13,521 | -2.70% | 27.2만 |
|---|
| 2026.03.04 | ₩13,615 | ₩14,258 | ₩13,440 | ₩13,896 | +2.07% | 20.9만 |
|---|
| 2026.03.03 | ₩13,320 | ₩13,970 | ₩13,213 | ₩13,400 | +0.60% | 21.9만 |
|---|
| 2026.03.02 | ₩13,655 | ₩14,030 | ₩13,239 | ₩13,708 | +0.39% | 15.4만 |
|---|
| 2026.02.27 | ₩14,110 | ₩14,372 | ₩13,909 | ₩13,990 | -0.85% | 11.6만 |
|---|
| 2026.02.26 | ₩14,740 | ₩14,740 | ₩13,950 | ₩14,311 | -2.91% | 13.2만 |
|---|
| 2026.02.25 | ₩14,271 | ₩14,928 | ₩14,084 | ₩14,700 | +3.00% | 33.2만 |
|---|
| 2026.02.24 | ₩13,909 | ₩14,345 | ₩13,816 | ₩14,204 | +2.12% | 18.7만 |
|---|
| 2026.02.23 | ₩13,561 | ₩14,023 | ₩13,414 | ₩13,869 | +2.27% | 12만 |
|---|
| 2026.02.20 | ₩13,628 | ₩13,990 | ₩13,239 | ₩13,548 | -0.59% | 17.3만 |
|---|
| 2026.02.19 | ₩13,373 | ₩13,842 | ₩12,998 | ₩13,775 | +3.01% | 45.6만 |
|---|
| 2026.02.18 | ₩13,588 | ₩13,936 | ₩13,400 | ₩13,440 | -1.08% | 14.7만 |
|---|
| 2026.02.17 | ₩13,507 | ₩13,735 | ₩13,280 | ₩13,561 | +0.40% | 14.5만 |
|---|
| 2026.02.13 | ₩13,534 | ₩13,682 | ₩13,280 | ₩13,494 | -0.30% | 17.9만 |
|---|
| 2026.02.12 | ₩13,976 | ₩14,137 | ₩13,280 | ₩13,467 | -3.64% | 12.8만 |
|---|
| 2026.02.11 | ₩13,695 | ₩13,997 | ₩13,300 | ₩13,883 | +1.37% | 22.7만 |
|---|
| 2026.02.10 | ₩13,829 | ₩14,172 | ₩13,635 | ₩13,708 | -0.87% | 14.1만 |
|---|
| 2026.02.09 | ₩13,735 | ₩14,191 | ₩13,430 | ₩13,909 | +1.27% | 12.1만 |
|---|
| 2026.02.06 | ₩13,668 | ₩13,836 | ₩13,306 | ₩13,762 | +0.69% | 24.7만 |
|---|
| 2026.02.05 | ₩12,945 | ₩13,722 | ₩12,780 | ₩13,333 | +3.00% | 27.3만 |
|---|
| 2026.02.04 | ₩13,883 | ₩14,311 | ₩13,199 | ₩13,400 | -3.47% | 22.9만 |
|---|
| 2026.02.03 | ₩13,950 | ₩14,399 | ₩13,722 | ₩13,896 | -0.38% | 14.9만 |
|---|
| 2026.02.02 | ₩13,601 | ₩14,377 | ₩13,601 | ₩13,950 | +2.56% | 24.6만 |
|---|
| 2026.01.30 | ₩14,043 | ₩14,325 | ₩13,159 | ₩13,682 | -2.58% | 45.4만 |
|---|
| 2026.01.29 | ₩13,534 | ₩14,486 | ₩13,414 | ₩14,164 | +4.65% | 24.7만 |
|---|
| 2026.01.28 | ₩14,191 | ₩14,332 | ₩13,548 | ₩13,574 | -4.34% | 14.8만 |
|---|
| 2026.01.27 | ₩14,084 | ₩14,700 | ₩13,950 | ₩14,191 | +0.76% | 19.8만 |
|---|
| 2026.01.26 | ₩13,440 | ₩14,164 | ₩12,945 | ₩14,017 | +4.29% | 119.9만 |
|---|
| 2026.01.23 | ₩14,137 | ₩14,700 | ₩13,561 | ₩13,641 | -3.51% | 18만 |
|---|
| 2026.01.22 | ₩12,811 | ₩14,472 | ₩12,777 | ₩14,231 | +11.09% | 52.3만 |
|---|
| 2026.01.21 | ₩12,663 | ₩13,105 | ₩12,543 | ₩12,797 | +1.06% | 16.5만 |
|---|
| 2026.01.20 | ₩12,141 | ₩13,105 | ₩12,141 | ₩12,663 | +4.30% | 21.9만 |
|---|
| 2026.01.16 | ₩12,583 | ₩13,065 | ₩12,114 | ₩12,435 | -1.17% | 23.4만 |
|---|
| 2026.01.15 | ₩13,105 | ₩13,280 | ₩12,074 | ₩12,543 | -4.29% | 45.2만 |
|---|
| 2026.01.14 | ₩12,824 | ₩13,414 | ₩12,824 | ₩13,132 | +2.40% | 12.5만 |
|---|
| 2026.01.13 | ₩12,141 | ₩13,132 | ₩11,819 | ₩12,824 | +5.63% | 16.5만 |
|---|
| 2026.01.12 | ₩12,476 | ₩12,717 | ₩11,846 | ₩12,221 | -2.04% | 34.4만 |
|---|
| 2026.01.09 | ₩12,449 | ₩13,253 | ₩12,449 | ₩12,583 | +1.08% | 16.7만 |
|---|
| 2026.01.08 | ₩13,186 | ₩13,286 | ₩11,886 | ₩12,301 | -6.71% | 24.6만 |
|---|
| 2026.01.07 | ₩12,543 | ₩13,628 | ₩12,502 | ₩13,226 | +5.45% | 25.1만 |
|---|
| 2026.01.06 | ₩11,551 | ₩12,033 | ₩11,511 | ₩11,819 | +2.32% | 19.7만 |
|---|
| 2026.01.05 | ₩12,154 | ₩12,154 | ₩11,028 | ₩11,645 | -4.19% | 48.3만 |
|---|
| 2026.01.02 | ₩12,677 | ₩13,012 | ₩11,980 | ₩12,194 | -3.81% | 22만 |
|---|
| 2025.12.31 | ₩13,119 | ₩13,233 | ₩12,366 | ₩12,569 | -4.19% | 81만 |
|---|
| 2025.12.30 | ₩13,079 | ₩13,414 | ₩12,891 | ₩13,119 | +0.31% | 39.4만 |
|---|
| 2025.12.29 | ₩12,770 | ₩13,159 | ₩12,677 | ₩13,119 | +2.73% | 37.2만 |
|---|
| 2025.12.26 | ₩12,958 | ₩13,085 | ₩12,677 | ₩12,904 | -0.41% | 11.2만 |
|---|
| 2025.12.24 | ₩13,025 | ₩13,507 | ₩12,985 | ₩13,052 | +0.21% | 13.6만 |
|---|
| 2025.12.23 | ₩13,132 | ₩13,494 | ₩12,643 | ₩12,864 | -2.04% | 94만 |
|---|
| 2025.12.22 | ₩13,038 | ₩13,541 | ₩12,931 | ₩13,347 | +2.36% | 79.1만 |
|---|
| 2025.12.19 | ₩12,100 | ₩13,172 | ₩11,299 | ₩12,971 | +7.20% | 88.7만 |
|---|
| 2025.12.18 | ₩11,966 | ₩12,650 | ₩11,785 | ₩12,074 | +0.90% | 244.1만 |
|---|
| 2025.12.17 | ₩12,931 | ₩12,971 | ₩11,645 | ₩11,873 | -8.19% | 75만 |
|---|
| 2025.12.16 | ₩12,181 | ₩12,904 | ₩12,167 | ₩12,891 | +5.83% | 14.5만 |
|---|
| 2025.12.15 | ₩12,770 | ₩12,811 | ₩12,167 | ₩12,221 | -4.30% | 10.6만 |
|---|
| 2025.12.12 | ₩12,462 | ₩12,811 | ₩12,368 | ₩12,636 | +1.40% | 21.1만 |
|---|
| 2025.12.11 | ₩12,677 | ₩12,958 | ₩12,271 | ₩12,382 | -2.33% | 17.3만 |
|---|
| 2025.12.10 | ₩12,328 | ₩12,774 | ₩12,060 | ₩12,623 | +2.39% | 20.3만 |
|---|
| 2025.12.09 | ₩13,146 | ₩13,493 | ₩12,221 | ₩12,422 | -5.50% | 22.2만 |
|---|
| 2025.12.08 | ₩12,891 | ₩13,635 | ₩12,569 | ₩13,213 | +2.49% | 22.4만 |
|---|
| 2025.12.05 | ₩13,253 | ₩13,810 | ₩12,985 | ₩13,092 | -1.21% | 29.7만 |
|---|
| 2025.12.04 | ₩12,971 | ₩13,427 | ₩12,502 | ₩13,159 | +1.45% | 32만 |
|---|
| 2025.12.03 | ₩12,797 | ₩13,400 | ₩12,127 | ₩13,092 | +2.30% | 95.7만 |
|---|
| 2025.12.02 | ₩12,060 | ₩12,342 | ₩11,497 | ₩11,980 | -0.67% | 39.4만 |
|---|
| 2025.12.01 | ₩12,409 | ₩12,529 | ₩11,725 | ₩11,993 | -3.35% | 14.3만 |
|---|
| 2025.11.28 | ₩12,596 | ₩12,851 | ₩12,147 | ₩12,583 | -0.11% | 12.4만 |
|---|
| 2025.11.26 | ₩12,730 | ₩13,199 | ₩12,516 | ₩12,556 | -1.37% | 41.6만 |
|---|
| 2025.11.25 | ₩11,739 | ₩12,663 | ₩11,002 | ₩12,610 | +7.42% | 34.3만 |
|---|
| 2025.11.24 | ₩11,283 | ₩11,913 | ₩11,229 | ₩11,578 | +2.61% | 21.8만 |
|---|
| 2025.11.21 | ₩10,533 | ₩11,330 | ₩10,479 | ₩11,189 | +6.23% | 28만 |
|---|
| 2025.11.20 | ₩10,841 | ₩11,792 | ₩10,466 | ₩10,546 | -2.72% | 69.1만 |
|---|
| 2025.11.19 | ₩10,050 | ₩10,412 | ₩9,715 | ₩9,836 | -2.13% | 22.3만 |
|---|
| 2025.11.18 | ₩9,822 | ₩10,358 | ₩9,742 | ₩10,171 | +3.55% | 37.9만 |
|---|
| 2025.11.17 | ₩10,010 | ₩10,358 | ₩9,696 | ₩9,956 | -0.54% | 16.2만 |
|---|
| 2025.11.14 | ₩9,353 | ₩10,123 | ₩9,126 | ₩9,876 | +5.59% | 79.4만 |
|---|
| 2025.11.13 | ₩10,104 | ₩10,349 | ₩9,233 | ₩9,461 | -6.37% | 14.3만 |
|---|
| 2025.11.12 | ₩10,399 | ₩10,620 | ₩9,983 | ₩10,198 | -1.93% | 184.1만 |
|---|
| 2025.11.11 | ₩9,903 | ₩10,425 | ₩9,715 | ₩10,399 | +5.01% | 155만 |
|---|
| 2025.11.10 | ₩10,479 | ₩10,539 | ₩8,951 | ₩9,956 | -4.99% | 23.3만 |
|---|
| 2025.11.07 | ₩9,112 | ₩10,626 | ₩9,112 | ₩10,131 | +11.18% | 126만 |
|---|
| 2025.11.06 | ₩8,630 | ₩9,260 | ₩8,348 | ₩9,206 | +6.68% | 13.8만 |
|---|
| 2025.11.05 | ₩8,348 | ₩9,246 | ₩8,348 | ₩8,777 | +5.14% | 8.6만 |
|---|
| 2025.11.04 | ₩8,536 | ₩8,891 | ₩8,255 | ₩8,362 | -2.04% | 12.1만 |
|---|
| 2025.11.03 | ₩8,911 | ₩8,978 | ₩8,462 | ₩8,777 | -1.50% | 9.1만 |
|---|
| 2025.10.31 | ₩8,683 | ₩9,032 | ₩8,616 | ₩8,978 | +3.40% | 6.5만 |
|---|
| 2025.10.30 | ₩8,616 | ₩9,072 | ₩8,583 | ₩8,750 | +1.56% | 7.5만 |
|---|
| 2025.10.29 | ₩8,898 | ₩8,898 | ₩8,375 | ₩8,697 | -2.26% | 12.2만 |
|---|
| 2025.10.28 | ₩9,367 | ₩9,459 | ₩8,817 | ₩8,951 | -4.43% | 16.5만 |
|---|
| 2025.10.27 | ₩7,678 | ₩9,394 | ₩7,678 | ₩9,340 | +21.64% | 33만 |
|---|
| 2025.10.24 | ₩7,745 | ₩7,946 | ₩7,645 | ₩7,678 | -0.87% | 8.7만 |
|---|
| 2025.10.23 | ₩7,384 | ₩7,745 | ₩7,236 | ₩7,638 | +3.45% | 9.7만 |
|---|
| 2025.10.22 | ₩7,477 | ₩7,538 | ₩7,075 | ₩7,410 | -0.90% | 10.7만 |
|---|
| 2025.10.21 | ₩7,786 | ₩7,799 | ₩7,357 | ₩7,544 | -3.10% | 10.7만 |
|---|
| 2025.10.20 | ₩7,812 | ₩7,973 | ₩7,732 | ₩7,812 | 0.00% | 8.9만 |
|---|
| 2025.10.17 | ₩8,281 | ₩8,442 | ₩7,598 | ₩7,692 | -7.12% | 13.2만 |
|---|
| 2025.10.16 | ₩9,005 | ₩9,662 | ₩8,268 | ₩8,268 | -8.18% | 11.3만 |
|---|
| 2025.10.15 | ₩8,951 | ₩9,494 | ₩8,789 | ₩8,992 | +0.45% | 94.1만 |
|---|
| 2025.10.14 | ₩8,496 | ₩9,018 | ₩8,040 | ₩8,871 | +4.42% | 23.6만 |
|---|
| 2025.10.13 | ₩9,045 | ₩9,099 | ₩8,442 | ₩8,697 | -3.85% | 20.3만 |
|---|
| 2025.10.10 | ₩9,554 | ₩9,554 | ₩8,563 | ₩9,045 | -5.33% | 40.4만 |
|---|