시장 데이터를 불러오는 중
전체 종목
페이트 테라퓨틱스 과거 주가
Fate Therapeutics, Inc. - Common Stock · FATE · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fate Therapeutics, Inc. - Common Stock · FATE · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,854 | ₩3,055 | ₩2,814 | ₩2,921 | +2.35% | 77.1만 |
| 2026.10.08 | ₩2,841 | ₩2,854 | ₩2,720 | ₩2,854 | +0.47% | 147.6만 |
| 2026.10.07 | ₩3,055 | ₩3,082 | ₩2,868 | ₩2,881 | -5.70% | 86.2만 |
| 2026.10.06 | ₩3,256 | ₩3,337 | ₩3,069 | ₩3,069 | -5.76% | 113.2만 |
| 2026.10.05 | ₩3,109 | ₩3,457 | ₩3,069 | ₩3,256 | +4.74% | 338.1만 |
| 2026.10.02 | ₩3,136 | ₩3,162 | ₩3,042 | ₩3,109 | -0.85% | 65.7만 |
| 2026.10.01 | ₩3,176 | ₩3,203 | ₩3,069 | ₩3,082 | -2.95% | 81.2만 |
| 2026.09.30 | ₩3,216 | ₩3,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,176 |
| -1.25% |
| 107.6만 |
| 2026.09.29 | ₩3,176 | ₩3,229 | ₩3,069 | ₩3,189 | +0.42% | 144.3만 |
|---|
| 2026.09.28 | ₩3,082 | ₩3,243 | ₩3,042 | ₩3,189 | +3.48% | 115.7만 |
|---|
| 2026.09.25 | ₩3,136 | ₩3,310 | ₩3,042 | ₩3,149 | +0.43% | 338.7만 |
|---|
| 2026.09.24 | ₩3,256 | ₩3,256 | ₩3,042 | ₩3,122 | -4.12% | 117.9만 |
|---|
| 2026.09.23 | ₩3,444 | ₩3,471 | ₩3,256 | ₩3,256 | -5.45% | 90.6만 |
|---|
| 2026.09.22 | ₩3,417 | ₩3,524 | ₩3,363 | ₩3,457 | +1.18% | 166.3만 |
|---|
| 2026.09.21 | ₩3,377 | ₩3,457 | ₩3,270 | ₩3,390 | +0.40% | 126.7만 |
|---|
| 2026.09.18 | ₩3,471 | ₩3,497 | ₩3,323 | ₩3,390 | -2.32% | 418.7만 |
|---|
| 2026.09.17 | ₩3,323 | ₩3,605 | ₩3,296 | ₩3,377 | +1.61% | 513.7만 |
|---|
| 2026.09.16 | ₩3,149 | ₩3,310 | ₩3,149 | ₩3,270 | +3.83% | 127.7만 |
|---|
| 2026.09.15 | ₩3,122 | ₩3,216 | ₩3,042 | ₩3,149 | +0.86% | 82.8만 |
|---|
| 2026.09.14 | ₩3,082 | ₩3,216 | ₩3,055 | ₩3,136 | +1.74% | 64.6만 |
|---|
| 2026.09.11 | ₩3,162 | ₩3,203 | ₩3,082 | ₩3,095 | -2.12% | 74.2만 |
|---|
| 2026.09.10 | ₩3,243 | ₩3,283 | ₩3,055 | ₩3,122 | -3.72% | 75.1만 |
|---|
| 2026.09.09 | ₩3,323 | ₩3,377 | ₩3,243 | ₩3,270 | -1.61% | 55.4만 |
|---|
| 2026.09.08 | ₩3,283 | ₩3,417 | ₩3,216 | ₩3,350 | +2.04% | 191.8만 |
|---|
| 2026.09.04 | ₩3,189 | ₩3,337 | ₩3,189 | ₩3,323 | +4.20% | 61만 |
|---|
| 2026.09.03 | ₩3,283 | ₩3,363 | ₩3,216 | ₩3,243 | -1.22% | 71.5만 |
|---|
| 2026.09.02 | ₩3,256 | ₩3,363 | ₩3,189 | ₩3,283 | +0.82% | 121.7만 |
|---|
| 2026.09.01 | ₩3,149 | ₩3,323 | ₩3,136 | ₩3,256 | +3.40% | 104만 |
|---|
| 2026.08.31 | ₩3,216 | ₩3,270 | ₩3,176 | ₩3,203 | -0.42% | 54.9만 |
|---|
| 2026.08.28 | ₩3,363 | ₩3,390 | ₩3,229 | ₩3,256 | -3.19% | 71.1만 |
|---|
| 2026.08.27 | ₩3,430 | ₩3,484 | ₩3,363 | ₩3,404 | -0.78% | 157.4만 |
|---|
| 2026.08.26 | ₩3,404 | ₩3,484 | ₩3,350 | ₩3,444 | +1.18% | 104.9만 |
|---|
| 2026.08.25 | ₩3,296 | ₩3,511 | ₩3,296 | ₩3,417 | +3.66% | 243.9만 |
|---|
| 2026.08.24 | ₩3,136 | ₩3,283 | ₩2,988 | ₩3,270 | +4.27% | 131.1만 |
|---|
| 2026.08.21 | ₩3,296 | ₩3,363 | ₩3,109 | ₩3,122 | -5.28% | 169.7만 |
|---|
| 2026.08.20 | ₩3,551 | ₩3,551 | ₩3,270 | ₩3,283 | -7.55% | 156.9만 |
|---|
| 2026.08.19 | ₩3,497 | ₩3,618 | ₩3,471 | ₩3,551 | +1.53% | 121.6만 |
|---|
| 2026.08.18 | ₩3,471 | ₩3,524 | ₩3,390 | ₩3,430 | -1.16% | 94.3만 |
|---|
| 2026.08.17 | ₩3,444 | ₩3,618 | ₩3,363 | ₩3,511 | +1.95% | 318.4만 |
|---|
| 2026.08.14 | ₩3,457 | ₩3,484 | ₩3,323 | ₩3,444 | -0.39% | 199.5만 |
|---|
| 2026.08.13 | ₩3,792 | ₩3,819 | ₩3,363 | ₩3,377 | -10.95% | 236.7만 |
|---|
| 2026.08.12 | ₩3,685 | ₩3,765 | ₩3,605 | ₩3,645 | -1.09% | 123만 |
|---|
| 2026.08.11 | ₩3,739 | ₩3,779 | ₩3,605 | ₩3,672 | -1.79% | 128.3만 |
|---|
| 2026.08.10 | ₩3,819 | ₩3,819 | ₩3,672 | ₩3,698 | -3.16% | 195만 |
|---|
| 2026.08.07 | ₩3,390 | ₩3,859 | ₩3,323 | ₩3,752 | +10.67% | 401.5만 |
|---|
| 2026.08.06 | ₩3,538 | ₩3,538 | ₩3,296 | ₩3,337 | -5.68% | 222.7만 |
|---|
| 2026.08.05 | ₩3,511 | ₩3,591 | ₩3,430 | ₩3,484 | -0.76% | 338.8만 |
|---|
| 2026.08.04 | ₩3,390 | ₩3,605 | ₩3,229 | ₩3,444 | +1.58% | 644.1만 |
|---|
| 2026.08.03 | ₩3,256 | ₩3,417 | ₩3,176 | ₩3,350 | +2.88% | 125.3만 |
|---|
| 2026.07.31 | ₩3,363 | ₩3,430 | ₩3,203 | ₩3,283 | -2.39% | 145.9만 |
|---|
| 2026.07.30 | ₩3,162 | ₩3,417 | ₩3,149 | ₩3,363 | +6.36% | 169.4만 |
|---|
| 2026.07.29 | ₩3,122 | ₩3,256 | ₩3,028 | ₩3,162 | +1.29% | 107.5만 |
|---|
| 2026.07.28 | ₩3,243 | ₩3,243 | ₩3,015 | ₩3,109 | -4.13% | 185.2만 |
|---|
| 2026.07.27 | ₩3,337 | ₩3,377 | ₩3,203 | ₩3,256 | -2.41% | 56.4만 |
|---|
| 2026.07.24 | ₩3,377 | ₩3,417 | ₩3,216 | ₩3,229 | -4.37% | 104.4만 |
|---|
| 2026.07.23 | ₩3,444 | ₩3,497 | ₩3,310 | ₩3,377 | -1.95% | 163.7만 |
|---|
| 2026.07.22 | ₩3,752 | ₩3,779 | ₩3,444 | ₩3,457 | -7.86% | 149.9만 |
|---|
| 2026.07.21 | ₩3,806 | ₩3,832 | ₩3,725 | ₩3,792 | -0.35% | 114.4만 |
|---|
| 2026.07.20 | ₩3,698 | ₩3,873 | ₩3,672 | ₩3,752 | +1.45% | 145.6만 |
|---|
| 2026.07.17 | ₩3,564 | ₩3,940 | ₩3,484 | ₩3,725 | +4.51% | 169.3만 |
|---|
| 2026.07.16 | ₩3,940 | ₩3,940 | ₩3,605 | ₩3,658 | -7.14% | 519.6만 |
|---|
| 2026.07.15 | ₩4,007 | ₩4,047 | ₩3,832 | ₩4,007 | 0.00% | 193.4만 |
|---|
| 2026.07.14 | ₩4,060 | ₩4,154 | ₩3,966 | ₩4,007 | -1.32% | 187.6만 |
|---|
| 2026.07.13 | ₩4,127 | ₩4,328 | ₩3,752 | ₩4,047 | -1.95% | 604.6만 |
|---|
| 2026.07.10 | ₩4,167 | ₩4,208 | ₩3,779 | ₩4,154 | -0.32% | 652.3만 |
|---|
| 2026.07.09 | ₩3,980 | ₩4,234 | ₩3,940 | ₩4,167 | +4.71% | 305.1만 |
|---|
| 2026.07.08 | ₩3,913 | ₩4,127 | ₩3,806 | ₩3,926 | +0.34% | 191만 |
|---|
| 2026.07.07 | ₩4,020 | ₩4,221 | ₩3,873 | ₩4,047 | +0.67% | 242.2만 |
|---|
| 2026.07.06 | ₩3,926 | ₩4,181 | ₩3,806 | ₩4,007 | +2.05% | 339.4만 |
|---|
| 2026.07.02 | ₩4,047 | ₩4,301 | ₩3,846 | ₩3,913 | -3.31% | 419.2만 |
|---|
| 2026.07.01 | ₩3,564 | ₩4,167 | ₩3,538 | ₩4,047 | +13.53% | 587.6만 |
|---|
| 2026.06.30 | ₩3,243 | ₩3,645 | ₩3,189 | ₩3,618 | +11.57% | 827.9만 |
|---|
| 2026.06.29 | ₩2,908 | ₩3,323 | ₩2,787 | ₩3,243 | +11.52% | 589.8만 |
|---|
| 2026.06.26 | ₩2,519 | ₩2,827 | ₩2,492 | ₩2,814 | +11.70% | 1531.6만 |
|---|
| 2026.06.25 | ₩2,801 | ₩2,881 | ₩2,425 | ₩2,506 | -10.53% | 668.4만 |
|---|
| 2026.06.24 | ₩2,908 | ₩3,149 | ₩2,747 | ₩2,760 | -5.07% | 381.7만 |
|---|
| 2026.06.23 | ₩2,814 | ₩3,109 | ₩2,774 | ₩2,894 | +2.86% | 784.6만 |
|---|
| 2026.06.22 | ₩2,774 | ₩2,988 | ₩2,693 | ₩2,881 | +3.86% | 569.8만 |
|---|
| 2026.06.18 | ₩2,680 | ₩2,868 | ₩2,586 | ₩2,801 | +4.50% | 412.3만 |
|---|
| 2026.06.17 | ₩2,533 | ₩2,734 | ₩2,519 | ₩2,626 | +3.70% | 166.9만 |
|---|
| 2026.06.16 | ₩2,720 | ₩2,720 | ₩2,492 | ₩2,546 | -6.40% | 186.2만 |
|---|
| 2026.06.15 | ₩2,827 | ₩2,881 | ₩2,613 | ₩2,693 | -4.74% | 285.9만 |
|---|
| 2026.06.12 | ₩2,680 | ₩2,894 | ₩2,586 | ₩2,760 | +3.00% | 469.8만 |
|---|
| 2026.06.11 | ₩2,573 | ₩2,667 | ₩2,439 | ₩2,640 | +2.60% | 174.4만 |
|---|
| 2026.06.10 | ₩2,586 | ₩2,707 | ₩2,506 | ₩2,506 | -3.11% | 206만 |
|---|
| 2026.06.09 | ₩2,613 | ₩2,801 | ₩2,439 | ₩2,546 | -2.56% | 188.9만 |
|---|
| 2026.06.08 | ₩2,680 | ₩2,680 | ₩2,546 | ₩2,559 | -4.50% | 136.9만 |
|---|
| 2026.06.05 | ₩2,881 | ₩2,948 | ₩2,600 | ₩2,653 | -7.91% | 388.6만 |
|---|
| 2026.06.04 | ₩2,975 | ₩3,095 | ₩2,841 | ₩2,961 | -0.45% | 358.8만 |
|---|
| 2026.06.03 | ₩3,363 | ₩3,444 | ₩2,935 | ₩2,975 | -11.55% | 755.5만 |
|---|
| 2026.06.02 | ₩3,631 | ₩3,712 | ₩3,417 | ₩3,444 | -5.17% | 292.2만 |
|---|
| 2026.06.01 | ₩3,685 | ₩3,725 | ₩3,390 | ₩3,672 | -0.36% | 743.1만 |
|---|
| 2026.05.29 | ₩3,591 | ₩3,859 | ₩3,538 | ₩3,806 | +5.97% | 519.2만 |
|---|
| 2026.05.28 | ₩3,176 | ₩3,578 | ₩3,095 | ₩3,524 | +10.97% | 654만 |
|---|
| 2026.05.27 | ₩2,935 | ₩3,270 | ₩2,881 | ₩3,176 | +8.22% | 743.9만 |
|---|
| 2026.05.26 | ₩3,055 | ₩3,095 | ₩2,801 | ₩2,881 | -5.70% | 557.3만 |
|---|
| 2026.05.22 | ₩2,827 | ₩3,109 | ₩2,801 | ₩3,015 | +6.64% | 590.2만 |
|---|
| 2026.05.21 | ₩2,399 | ₩2,881 | ₩2,399 | ₩2,814 | +17.32% | 535.6만 |
|---|
| 2026.05.20 | ₩2,506 | ₩2,653 | ₩2,452 | ₩2,466 | -1.60% | 287.8만 |
|---|
| 2026.05.19 | ₩2,278 | ₩2,559 | ₩2,131 | ₩2,533 | +11.18% | 585.2만 |
|---|
| 2026.05.18 | ₩2,318 | ₩2,452 | ₩2,265 | ₩2,318 | 0.00% | 211.2만 |
|---|
| 2026.05.15 | ₩2,492 | ₩2,559 | ₩2,291 | ₩2,358 | -5.38% | 206.8만 |
|---|
| 2026.05.14 | ₩2,707 | ₩2,948 | ₩2,546 | ₩2,546 | -5.94% | 376.3만 |
|---|
| 2026.05.13 | ₩2,935 | ₩2,975 | ₩2,452 | ₩2,868 | -2.28% | 540.7만 |
|---|
| 2026.05.12 | ₩2,935 | ₩3,042 | ₩2,760 | ₩3,015 | +2.74% | 213만 |
|---|
| 2026.05.11 | ₩3,162 | ₩3,256 | ₩2,881 | ₩2,921 | -7.63% | 342.4만 |
|---|
| 2026.05.08 | ₩3,216 | ₩3,310 | ₩3,109 | ₩3,203 | -0.42% | 284.8만 |
|---|
| 2026.05.07 | ₩3,015 | ₩3,310 | ₩2,814 | ₩3,256 | +8.00% | 438.7만 |
|---|
| 2026.05.06 | ₩3,216 | ₩3,229 | ₩2,894 | ₩3,069 | -4.58% | 587.3만 |
|---|
| 2026.05.05 | ₩2,747 | ₩3,162 | ₩2,653 | ₩3,162 | +15.12% | 1070.6만 |
|---|
| 2026.05.04 | ₩2,064 | ₩2,519 | ₩2,050 | ₩2,412 | +16.88% | 866.3만 |
|---|
| 2026.05.01 | ₩1,675 | ₩2,131 | ₩1,662 | ₩2,050 | +22.40% | 512.6만 |
|---|
| 2026.04.30 | ₩1,635 | ₩1,715 | ₩1,635 | ₩1,675 | +2.46% | 74.3만 |
|---|
| 2026.04.29 | ₩1,715 | ₩1,742 | ₩1,635 | ₩1,662 | -3.12% | 91.2만 |
|---|
| 2026.04.28 | ₩1,742 | ₩1,796 | ₩1,715 | ₩1,742 | 0.00% | 73.9만 |
|---|
| 2026.04.27 | ₩1,822 | ₩1,849 | ₩1,742 | ₩1,755 | -3.68% | 135.9만 |
|---|
| 2026.04.24 | ₩1,769 | ₩1,809 | ₩1,729 | ₩1,782 | +0.76% | 96.1만 |
|---|
| 2026.04.23 | ₩1,836 | ₩1,863 | ₩1,742 | ₩1,769 | -3.65% | 99.1만 |
|---|
| 2026.04.22 | ₩1,863 | ₩1,876 | ₩1,822 | ₩1,836 | -1.44% | 70.3만 |
|---|
| 2026.04.21 | ₩1,876 | ₩1,876 | ₩1,769 | ₩1,809 | -3.57% | 121.5만 |
|---|
| 2026.04.20 | ₩1,849 | ₩1,889 | ₩1,809 | ₩1,863 | +0.72% | 133.5만 |
|---|
| 2026.04.17 | ₩1,876 | ₩1,903 | ₩1,809 | ₩1,863 | -0.71% | 202.5만 |
|---|
| 2026.04.16 | ₩1,715 | ₩1,863 | ₩1,715 | ₩1,836 | +7.03% | 122.9만 |
|---|
| 2026.04.15 | ₩1,796 | ₩1,822 | ₩1,688 | ₩1,729 | -3.73% | 142.3만 |
|---|
| 2026.04.14 | ₩1,796 | ₩1,903 | ₩1,782 | ₩1,796 | 0.00% | 159.5만 |
|---|
| 2026.04.13 | ₩1,675 | ₩1,943 | ₩1,675 | ₩1,755 | +4.80% | 227.3만 |
|---|
| 2026.04.10 | ₩1,715 | ₩1,715 | ₩1,635 | ₩1,662 | -3.12% | 121.6만 |
|---|
| 2026.04.09 | ₩1,595 | ₩1,729 | ₩1,581 | ₩1,702 | +6.72% | 145.6만 |
|---|
| 2026.04.08 | ₩1,608 | ₩1,648 | ₩1,554 | ₩1,581 | -1.67% | 109.2만 |
|---|
| 2026.04.07 | ₩1,595 | ₩1,621 | ₩1,514 | ₩1,541 | -3.36% | 137.3만 |
|---|
| 2026.04.06 | ₩1,635 | ₩1,688 | ₩1,595 | ₩1,595 | -2.46% | 85.3만 |
|---|
| 2026.04.02 | ₩1,608 | ₩1,662 | ₩1,581 | ₩1,635 | +1.67% | 66.1만 |
|---|
| 2026.04.01 | ₩1,635 | ₩1,702 | ₩1,635 | ₩1,662 | +1.64% | 70.7만 |
|---|
| 2026.03.31 | ₩1,541 | ₩1,662 | ₩1,541 | ₩1,608 | +4.35% | 149.7만 |
|---|
| 2026.03.30 | ₩1,541 | ₩1,568 | ₩1,474 | ₩1,514 | -1.74% | 86.5만 |
|---|
| 2026.03.27 | ₩1,635 | ₩1,648 | ₩1,528 | ₩1,568 | -4.10% | 116.9만 |
|---|
| 2026.03.26 | ₩1,608 | ₩1,755 | ₩1,608 | ₩1,648 | +2.50% | 122.3만 |
|---|
| 2026.03.25 | ₩1,541 | ₩1,729 | ₩1,541 | ₩1,635 | +6.09% | 203.6만 |
|---|
| 2026.03.24 | ₩1,514 | ₩1,568 | ₩1,487 | ₩1,514 | 0.00% | 119.8만 |
|---|
| 2026.03.23 | ₩1,487 | ₩1,648 | ₩1,487 | ₩1,541 | +3.60% | 151.2만 |
|---|
| 2026.03.20 | ₩1,461 | ₩1,514 | ₩1,434 | ₩1,474 | +0.92% | 346.9만 |
|---|
| 2026.03.19 | ₩1,420 | ₩1,474 | ₩1,394 | ₩1,447 | +1.89% | 134.8만 |
|---|
| 2026.03.18 | ₩1,514 | ₩1,528 | ₩1,407 | ₩1,420 | -6.19% | 151.6만 |
|---|
| 2026.03.17 | ₩1,581 | ₩1,595 | ₩1,514 | ₩1,514 | -4.24% | 126.3만 |
|---|
| 2026.03.16 | ₩1,568 | ₩1,608 | ₩1,541 | ₩1,554 | -0.85% | 99.9만 |
|---|
| 2026.03.13 | ₩1,581 | ₩1,635 | ₩1,487 | ₩1,568 | -0.85% | 186.1만 |
|---|
| 2026.03.12 | ₩1,648 | ₩1,688 | ₩1,568 | ₩1,568 | -4.88% | 105.4만 |
|---|
| 2026.03.11 | ₩1,729 | ₩1,742 | ₩1,621 | ₩1,648 | -4.65% | 136.8만 |
|---|
| 2026.03.10 | ₩1,782 | ₩1,849 | ₩1,729 | ₩1,729 | -3.01% | 123.9만 |
|---|
| 2026.03.09 | ₩1,769 | ₩1,849 | ₩1,715 | ₩1,782 | +0.76% | 137만 |
|---|
| 2026.03.06 | ₩1,796 | ₩1,836 | ₩1,688 | ₩1,782 | -0.75% | 176.3만 |
|---|
| 2026.03.05 | ₩1,889 | ₩1,916 | ₩1,796 | ₩1,849 | -2.13% | 161.5만 |
|---|
| 2026.03.04 | ₩1,876 | ₩1,983 | ₩1,836 | ₩1,943 | +3.57% | 136.6만 |
|---|
| 2026.03.03 | ₩1,943 | ₩1,943 | ₩1,782 | ₩1,836 | -5.52% | 144.6만 |
|---|
| 2026.03.02 | ₩1,889 | ₩2,037 | ₩1,889 | ₩2,010 | +6.38% | 117.8만 |
|---|
| 2026.02.27 | ₩2,077 | ₩2,144 | ₩1,930 | ₩1,983 | -4.52% | 159.6만 |
|---|
| 2026.02.26 | ₩1,956 | ₩2,117 | ₩1,863 | ₩2,090 | +6.85% | 236.3만 |
|---|
| 2026.02.25 | ₩2,171 | ₩2,278 | ₩1,983 | ₩1,983 | -8.64% | 233.2만 |
|---|
| 2026.02.24 | ₩2,023 | ₩2,238 | ₩1,997 | ₩2,171 | +7.28% | 358.4만 |
|---|
| 2026.02.23 | ₩1,943 | ₩2,064 | ₩1,889 | ₩2,023 | +4.14% | 188.1만 |
|---|
| 2026.02.20 | ₩1,849 | ₩1,970 | ₩1,769 | ₩1,956 | +5.80% | 197.7만 |
|---|
| 2026.02.19 | ₩1,796 | ₩1,876 | ₩1,755 | ₩1,876 | +4.48% | 132.3만 |
|---|
| 2026.02.18 | ₩1,782 | ₩1,876 | ₩1,782 | ₩1,836 | +3.01% | 134만 |
|---|
| 2026.02.17 | ₩1,662 | ₩1,876 | ₩1,648 | ₩1,796 | +8.06% | 203.9만 |
|---|
| 2026.02.13 | ₩1,595 | ₩1,729 | ₩1,581 | ₩1,675 | +5.04% | 175만 |
|---|
| 2026.02.12 | ₩1,568 | ₩1,621 | ₩1,541 | ₩1,608 | +2.56% | 101.7만 |
|---|
| 2026.02.11 | ₩1,474 | ₩1,581 | ₩1,434 | ₩1,568 | +6.36% | 127.7만 |
|---|
| 2026.02.10 | ₩1,514 | ₩1,568 | ₩1,461 | ₩1,461 | -3.54% | 140.8만 |
|---|
| 2026.02.09 | ₩1,514 | ₩1,514 | ₩1,434 | ₩1,501 | -0.88% | 95.8만 |
|---|
| 2026.02.06 | ₩1,420 | ₩1,528 | ₩1,407 | ₩1,528 | +7.55% | 150.1만 |
|---|
| 2026.02.05 | ₩1,501 | ₩1,528 | ₩1,394 | ₩1,407 | -6.25% | 175만 |
|---|
| 2026.02.04 | ₩1,595 | ₩1,595 | ₩1,474 | ₩1,541 | -3.36% | 125.2만 |
|---|
| 2026.02.03 | ₩1,648 | ₩1,648 | ₩1,474 | ₩1,554 | -5.69% | 240.2만 |
|---|
| 2026.02.02 | ₩1,568 | ₩1,688 | ₩1,528 | ₩1,648 | +5.13% | 166.9만 |
|---|
| 2026.01.30 | ₩1,568 | ₩1,595 | ₩1,487 | ₩1,595 | +1.71% | 159.3만 |
|---|
| 2026.01.29 | ₩1,608 | ₩1,621 | ₩1,568 | ₩1,595 | -0.83% | 82.3만 |
|---|
| 2026.01.28 | ₩1,769 | ₩1,769 | ₩1,595 | ₩1,621 | -8.33% | 233.6만 |
|---|
| 2026.01.27 | ₩1,621 | ₩1,769 | ₩1,621 | ₩1,755 | +8.26% | 175.3만 |
|---|
| 2026.01.26 | ₩1,621 | ₩1,675 | ₩1,568 | ₩1,648 | +1.65% | 109.2만 |
|---|
| 2026.01.23 | ₩1,675 | ₩1,715 | ₩1,608 | ₩1,621 | -3.20% | 136만 |
|---|
| 2026.01.22 | ₩1,595 | ₩1,769 | ₩1,581 | ₩1,675 | +5.04% | 272.5만 |
|---|
| 2026.01.21 | ₩1,514 | ₩1,581 | ₩1,487 | ₩1,581 | +4.42% | 147.4만 |
|---|
| 2026.01.20 | ₩1,568 | ₩1,595 | ₩1,474 | ₩1,474 | -5.98% | 195.8만 |
|---|
| 2026.01.16 | ₩1,394 | ₩1,635 | ₩1,394 | ₩1,595 | +14.42% | 516.2만 |
|---|
| 2026.01.15 | ₩1,434 | ₩1,461 | ₩1,380 | ₩1,407 | -1.87% | 106.3만 |
|---|
| 2026.01.14 | ₩1,380 | ₩1,461 | ₩1,380 | ₩1,447 | +4.85% | 149.4만 |
|---|
| 2026.01.13 | ₩1,434 | ₩1,447 | ₩1,367 | ₩1,367 | -4.67% | 145.2만 |
|---|
| 2026.01.12 | ₩1,434 | ₩1,447 | ₩1,380 | ₩1,434 | 0.00% | 191.4만 |
|---|
| 2026.01.09 | ₩1,420 | ₩1,461 | ₩1,394 | ₩1,407 | -0.94% | 126만 |
|---|
| 2026.01.08 | ₩1,487 | ₩1,501 | ₩1,394 | ₩1,420 | -4.50% | 148.1만 |
|---|
| 2026.01.07 | ₩1,367 | ₩1,514 | ₩1,367 | ₩1,487 | +8.82% | 219.7만 |
|---|
| 2026.01.06 | ₩1,340 | ₩1,420 | ₩1,340 | ₩1,353 | +1.00% | 154.3만 |
|---|
| 2026.01.05 | ₩1,327 | ₩1,367 | ₩1,300 | ₩1,353 | +2.02% | 244.8만 |
|---|
| 2026.01.02 | ₩1,327 | ₩1,353 | ₩1,300 | ₩1,327 | 0.00% | 96.9만 |
|---|
| 2025.12.31 | ₩1,327 | ₩1,340 | ₩1,300 | ₩1,313 | -1.01% | 81.1만 |
|---|
| 2025.12.30 | ₩1,313 | ₩1,340 | ₩1,286 | ₩1,313 | 0.00% | 123.4만 |
|---|
| 2025.12.29 | ₩1,340 | ₩1,367 | ₩1,313 | ₩1,340 | 0.00% | 108.3만 |
|---|
| 2025.12.26 | ₩1,340 | ₩1,367 | ₩1,313 | ₩1,340 | 0.00% | 99.2만 |
|---|
| 2025.12.24 | ₩1,340 | ₩1,380 | ₩1,340 | ₩1,353 | +1.00% | 79.2만 |
|---|
| 2025.12.23 | ₩1,420 | ₩1,434 | ₩1,273 | ₩1,313 | -7.55% | 358.4만 |
|---|
| 2025.12.22 | ₩1,420 | ₩1,474 | ₩1,407 | ₩1,407 | -0.94% | 121.4만 |
|---|
| 2025.12.19 | ₩1,407 | ₩1,501 | ₩1,380 | ₩1,407 | 0.00% | 283.1만 |
|---|
| 2025.12.18 | ₩1,420 | ₩1,447 | ₩1,367 | ₩1,407 | -0.94% | 156.7만 |
|---|
| 2025.12.17 | ₩1,474 | ₩1,514 | ₩1,407 | ₩1,407 | -4.55% | 151.4만 |
|---|
| 2025.12.16 | ₩1,501 | ₩1,595 | ₩1,447 | ₩1,461 | -2.68% | 162.3만 |
|---|
| 2025.12.15 | ₩1,554 | ₩1,554 | ₩1,461 | ₩1,501 | -3.45% | 108.8만 |
|---|
| 2025.12.12 | ₩1,501 | ₩1,568 | ₩1,461 | ₩1,541 | +2.68% | 140.8만 |
|---|
| 2025.12.11 | ₩1,461 | ₩1,514 | ₩1,434 | ₩1,487 | +1.83% | 101.2만 |
|---|
| 2025.12.10 | ₩1,420 | ₩1,474 | ₩1,394 | ₩1,461 | +2.83% | 143.8만 |
|---|
| 2025.12.09 | ₩1,447 | ₩1,474 | ₩1,394 | ₩1,407 | -2.78% | 92.5만 |
|---|
| 2025.12.08 | ₩1,447 | ₩1,487 | ₩1,380 | ₩1,434 | -0.93% | 123.3만 |
|---|
| 2025.12.05 | ₩1,447 | ₩1,501 | ₩1,420 | ₩1,447 | 0.00% | 74만 |
|---|
| 2025.12.04 | ₩1,434 | ₩1,501 | ₩1,407 | ₩1,474 | +2.80% | 141.4만 |
|---|
| 2025.12.03 | ₩1,340 | ₩1,461 | ₩1,327 | ₩1,447 | +8.00% | 111만 |
|---|
| 2025.12.02 | ₩1,394 | ₩1,420 | ₩1,340 | ₩1,353 | -2.88% | 91.7만 |
|---|
| 2025.12.01 | ₩1,528 | ₩1,541 | ₩1,367 | ₩1,380 | -9.65% | 141.2만 |
|---|
| 2025.11.28 | ₩1,474 | ₩1,554 | ₩1,474 | ₩1,528 | +3.64% | 77.3만 |
|---|
| 2025.11.26 | ₩1,447 | ₩1,474 | ₩1,407 | ₩1,474 | +1.85% | 75.5만 |
|---|
| 2025.11.25 | ₩1,474 | ₩1,514 | ₩1,394 | ₩1,420 | -3.64% | 93.9만 |
|---|
| 2025.11.24 | ₩1,407 | ₩1,474 | ₩1,407 | ₩1,447 | +2.86% | 91.6만 |
|---|
| 2025.11.21 | ₩1,340 | ₩1,407 | ₩1,300 | ₩1,380 | +3.00% | 107.1만 |
|---|
| 2025.11.20 | ₩1,420 | ₩1,487 | ₩1,327 | ₩1,340 | -5.66% | 120.7만 |
|---|
| 2025.11.19 | ₩1,313 | ₩1,447 | ₩1,313 | ₩1,407 | +7.14% | 153.9만 |
|---|
| 2025.11.18 | ₩1,327 | ₩1,380 | ₩1,286 | ₩1,367 | +3.03% | 98.1만 |
|---|
| 2025.11.17 | ₩1,313 | ₩1,420 | ₩1,286 | ₩1,300 | -1.02% | 175.8만 |
|---|
| 2025.11.14 | ₩1,327 | ₩1,407 | ₩1,273 | ₩1,286 | -3.03% | 284.5만 |
|---|
| 2025.11.13 | ₩1,394 | ₩1,474 | ₩1,313 | ₩1,327 | -4.81% | 226.1만 |
|---|
| 2025.11.12 | ₩1,487 | ₩1,554 | ₩1,380 | ₩1,394 | -6.31% | 201.6만 |
|---|
| 2025.11.11 | ₩1,461 | ₩1,514 | ₩1,420 | ₩1,501 | +2.75% | 79만 |
|---|
| 2025.11.10 | ₩1,474 | ₩1,501 | ₩1,407 | ₩1,461 | -0.91% | 105.7만 |
|---|
| 2025.11.07 | ₩1,380 | ₩1,474 | ₩1,340 | ₩1,434 | +3.88% | 169만 |
|---|
| 2025.11.06 | ₩1,447 | ₩1,528 | ₩1,380 | ₩1,394 | -3.70% | 258.7만 |
|---|
| 2025.11.05 | ₩1,595 | ₩1,608 | ₩1,447 | ₩1,461 | -8.40% | 303.5만 |
|---|
| 2025.11.04 | ₩1,662 | ₩1,755 | ₩1,595 | ₩1,595 | -4.03% | 198.4만 |
|---|
| 2025.11.03 | ₩1,863 | ₩1,876 | ₩1,648 | ₩1,688 | -9.35% | 192.1만 |
|---|
| 2025.10.31 | ₩1,876 | ₩2,023 | ₩1,796 | ₩1,809 | -3.57% | 154.9만 |
|---|
| 2025.10.30 | ₩1,809 | ₩1,849 | ₩1,715 | ₩1,729 | -4.44% | 80.2만 |
|---|
| 2025.10.29 | ₩1,983 | ₩1,997 | ₩1,755 | ₩1,796 | -9.46% | 222.2만 |
|---|
| 2025.10.28 | ₩2,050 | ₩2,104 | ₩1,970 | ₩1,997 | -2.61% | 160.5만 |
|---|
| 2025.10.27 | ₩2,345 | ₩2,600 | ₩1,997 | ₩2,077 | -11.43% | 862만 |
|---|
| 2025.10.24 | ₩2,010 | ₩2,278 | ₩1,970 | ₩2,211 | +10.00% | 371.1만 |
|---|
| 2025.10.23 | ₩2,010 | ₩2,077 | ₩1,903 | ₩2,037 | +1.33% | 108.9만 |
|---|
| 2025.10.22 | ₩2,050 | ₩2,117 | ₩1,930 | ₩1,997 | -2.61% | 144.2만 |
|---|
| 2025.10.21 | ₩2,037 | ₩2,090 | ₩1,916 | ₩2,050 | +0.66% | 109.6만 |
|---|
| 2025.10.20 | ₩2,010 | ₩2,090 | ₩1,970 | ₩2,064 | +2.67% | 106.5만 |
|---|
| 2025.10.17 | ₩2,037 | ₩2,050 | ₩1,943 | ₩1,970 | -3.29% | 150.5만 |
|---|
| 2025.10.16 | ₩2,037 | ₩2,211 | ₩1,983 | ₩2,064 | +1.32% | 191.7만 |
|---|
| 2025.10.15 | ₩2,023 | ₩2,050 | ₩1,930 | ₩2,050 | +1.32% | 182.4만 |
|---|
| 2025.10.14 | ₩1,849 | ₩2,010 | ₩1,742 | ₩2,010 | +8.70% | 262.3만 |
|---|
| 2025.10.13 | ₩2,157 | ₩2,184 | ₩1,849 | ₩1,863 | -13.66% | 233.7만 |
|---|
| 2025.10.10 | ₩2,184 | ₩2,224 | ₩1,930 | ₩2,198 | +0.61% | 432.6만 |
|---|