시장 데이터를 불러오는 중
전체 종목
4D 몰레큘러 테라퓨틱스 과거 주가
4D Molecular Therapeutics, Inc. - Common Stock · FDMT · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
4D Molecular Therapeutics, Inc. - Common Stock · FDMT · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,018 | ₩18,559 | ₩16,817 | ₩17,862 | +4.96% | 86.8만 |
| 2026.10.08 | ₩16,643 | ₩17,065 | ₩16,241 | ₩17,018 | +2.25% | 97.1만 |
| 2026.10.07 | ₩16,563 | ₩17,313 | ₩16,328 | ₩16,871 | +1.86% | 60.4만 |
| 2026.10.06 | ₩16,938 | ₩17,440 | ₩16,482 | ₩16,831 | -0.63% | 117.1만 |
| 2026.10.05 | ₩18,573 | ₩18,573 | ₩16,898 | ₩17,313 | -6.78% | 211만 |
| 2026.10.02 | ₩18,921 | ₩18,941 | ₩18,224 | ₩18,318 | -3.19% | 103.7만 |
| 2026.10.01 | ₩19,068 | ₩19,537 | ₩18,492 | ₩18,546 | -2.74% | 65.6만 |
| 2026.09.30 | ₩19,779 | ₩19,872 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,176 |
| -3.05% |
| 103.7만 |
| 2026.09.29 | ₩19,698 | ₩20,060 | ₩18,673 | ₩19,417 | -1.43% | 137.6만 |
|---|
| 2026.09.28 | ₩19,236 | ₩19,859 | ₩18,653 | ₩19,511 | +1.43% | 155.7만 |
|---|
| 2026.09.25 | ₩19,799 | ₩19,859 | ₩18,800 | ₩19,390 | -2.06% | 101.8만 |
|---|
| 2026.09.24 | ₩19,846 | ₩20,073 | ₩18,171 | ₩19,712 | -0.68% | 176.8만 |
|---|
| 2026.09.23 | ₩21,400 | ₩21,400 | ₩19,671 | ₩20,100 | -6.07% | 146.6만 |
|---|
| 2026.09.22 | ₩20,382 | ₩21,749 | ₩20,275 | ₩21,280 | +4.40% | 93.7만 |
|---|
| 2026.09.21 | ₩20,864 | ₩21,038 | ₩19,673 | ₩20,422 | -2.12% | 69.9만 |
|---|
| 2026.09.18 | ₩20,261 | ₩21,025 | ₩19,810 | ₩20,395 | +0.66% | 178.8만 |
|---|
| 2026.09.17 | ₩18,666 | ₩19,926 | ₩18,666 | ₩19,671 | +5.38% | 93.1만 |
|---|
| 2026.09.16 | ₩18,291 | ₩19,028 | ₩18,151 | ₩18,439 | +0.81% | 82만 |
|---|
| 2026.09.15 | ₩18,693 | ₩18,693 | ₩17,661 | ₩18,264 | -2.29% | 55.2만 |
|---|
| 2026.09.14 | ₩18,278 | ₩19,008 | ₩17,996 | ₩18,439 | +0.88% | 97.7만 |
|---|
| 2026.09.11 | ₩18,345 | ₩18,787 | ₩17,340 | ₩17,648 | -3.80% | 48.1만 |
|---|
| 2026.09.10 | ₩18,599 | ₩18,787 | ₩17,950 | ₩18,077 | -2.81% | 56.6만 |
|---|
| 2026.09.09 | ₩19,350 | ₩19,430 | ₩18,874 | ₩19,001 | -1.80% | 49.4만 |
|---|
| 2026.09.08 | ₩19,524 | ₩20,489 | ₩18,939 | ₩19,604 | +0.41% | 54.2만 |
|---|
| 2026.09.04 | ₩19,430 | ₩20,100 | ₩19,202 | ₩20,060 | +3.24% | 42.1만 |
|---|
| 2026.09.03 | ₩20,020 | ₩20,020 | ₩19,129 | ₩19,698 | -1.61% | 78.2만 |
|---|
| 2026.09.02 | ₩19,296 | ₩20,275 | ₩18,867 | ₩20,020 | +3.75% | 103.6만 |
|---|
| 2026.09.01 | ₩18,680 | ₩19,899 | ₩18,492 | ₩19,229 | +2.94% | 70.8만 |
|---|
| 2026.08.31 | ₩19,417 | ₩19,564 | ₩18,311 | ₩18,908 | -2.62% | 140.4만 |
|---|
| 2026.08.28 | ₩19,986 | ₩20,100 | ₩19,028 | ₩19,658 | -1.64% | 110.1만 |
|---|
| 2026.08.27 | ₩20,690 | ₩21,132 | ₩19,859 | ₩19,980 | -3.43% | 71.8만 |
|---|
| 2026.08.26 | ₩20,770 | ₩20,998 | ₩20,154 | ₩20,851 | +0.39% | 71.8만 |
|---|
| 2026.08.25 | ₩21,025 | ₩21,896 | ₩20,656 | ₩21,065 | +0.19% | 91.9만 |
|---|
| 2026.08.24 | ₩21,012 | ₩21,213 | ₩19,229 | ₩20,623 | -1.85% | 147.5만 |
|---|
| 2026.08.21 | ₩21,869 | ₩22,660 | ₩20,543 | ₩21,213 | -3.00% | 91.9만 |
|---|
| 2026.08.20 | ₩22,110 | ₩22,392 | ₩20,945 | ₩21,574 | -2.42% | 163.1만 |
|---|
| 2026.08.19 | ₩20,382 | ₩22,687 | ₩19,953 | ₩22,459 | +10.19% | 196.5만 |
|---|
| 2026.08.18 | ₩19,095 | ₩20,154 | ₩18,640 | ₩19,725 | +3.30% | 232만 |
|---|
| 2026.08.17 | ₩16,348 | ₩20,134 | ₩16,214 | ₩19,491 | +19.22% | 345.3만 |
|---|
| 2026.08.14 | ₩15,584 | ₩16,549 | ₩15,089 | ₩16,335 | +4.82% | 77.4만 |
|---|
| 2026.08.13 | ₩15,986 | ₩16,147 | ₩15,196 | ₩15,611 | -2.35% | 70.7만 |
|---|
| 2026.08.12 | ₩15,410 | ₩15,933 | ₩15,203 | ₩15,906 | +3.22% | 43만 |
|---|
| 2026.08.11 | ₩15,156 | ₩15,464 | ₩14,474 | ₩15,370 | +1.41% | 45.4만 |
|---|
| 2026.08.10 | ₩14,285 | ₩15,142 | ₩14,124 | ₩14,928 | +4.50% | 94.1만 |
|---|
| 2026.08.07 | ₩14,285 | ₩14,526 | ₩14,003 | ₩14,405 | +0.84% | 34.7만 |
|---|
| 2026.08.06 | ₩13,682 | ₩14,325 | ₩13,682 | ₩14,137 | +3.33% | 29.7만 |
|---|
| 2026.08.05 | ₩13,869 | ₩14,231 | ₩13,641 | ₩13,775 | -0.68% | 66.5만 |
|---|
| 2026.08.04 | ₩13,869 | ₩14,049 | ₩13,481 | ₩13,749 | -0.87% | 47.8만 |
|---|
| 2026.08.03 | ₩13,628 | ₩13,842 | ₩12,945 | ₩13,521 | -0.79% | 46.4만 |
|---|
| 2026.07.31 | ₩14,124 | ₩14,271 | ₩13,186 | ₩13,641 | -3.42% | 71.6만 |
|---|
| 2026.07.30 | ₩13,119 | ₩13,601 | ₩13,038 | ₩13,494 | +2.86% | 53.3만 |
|---|
| 2026.07.29 | ₩13,159 | ₩13,373 | ₩12,583 | ₩12,878 | -2.14% | 53만 |
|---|
| 2026.07.28 | ₩13,775 | ₩13,896 | ₩12,730 | ₩13,199 | -4.18% | 62.9만 |
|---|
| 2026.07.27 | ₩13,695 | ₩14,278 | ₩13,561 | ₩13,909 | +1.57% | 53.1만 |
|---|
| 2026.07.24 | ₩13,909 | ₩14,017 | ₩13,273 | ₩13,494 | -2.99% | 68.2만 |
|---|
| 2026.07.23 | ₩14,285 | ₩14,660 | ₩13,816 | ₩13,909 | -2.63% | 56.7만 |
|---|
| 2026.07.22 | ₩15,008 | ₩15,316 | ₩14,620 | ₩14,687 | -2.14% | 71.7만 |
|---|
| 2026.07.21 | ₩14,914 | ₩16,027 | ₩14,747 | ₩15,243 | +2.20% | 102.6만 |
|---|
| 2026.07.20 | ₩14,579 | ₩15,410 | ₩14,579 | ₩14,861 | +1.93% | 82.2만 |
|---|
| 2026.07.17 | ₩14,084 | ₩15,115 | ₩13,789 | ₩14,727 | +4.57% | 59.9만 |
|---|
| 2026.07.16 | ₩15,236 | ₩15,570 | ₩14,405 | ₩14,526 | -4.66% | 89.4만 |
|---|
| 2026.07.15 | ₩15,584 | ₩15,752 | ₩15,082 | ₩15,651 | +0.43% | 42만 |
|---|
| 2026.07.14 | ₩15,450 | ₩16,000 | ₩15,008 | ₩15,678 | +1.47% | 65.2만 |
|---|
| 2026.07.13 | ₩16,241 | ₩16,241 | ₩15,048 | ₩15,142 | -6.77% | 63.2만 |
|---|
| 2026.07.10 | ₩17,434 | ₩17,434 | ₩15,504 | ₩16,496 | -5.38% | 68.4만 |
|---|
| 2026.07.09 | ₩17,447 | ₩17,903 | ₩16,991 | ₩17,273 | -1.00% | 64.3만 |
|---|
| 2026.07.08 | ₩17,032 | ₩17,943 | ₩16,482 | ₩17,447 | +2.44% | 75.7만 |
|---|
| 2026.07.07 | ₩17,152 | ₩17,340 | ₩16,522 | ₩17,179 | +0.16% | 65.1만 |
|---|
| 2026.07.06 | ₩17,420 | ₩17,688 | ₩17,032 | ₩17,045 | -2.15% | 87.4만 |
|---|
| 2026.07.02 | ₩17,246 | ₩17,950 | ₩16,924 | ₩17,420 | +1.01% | 100.3만 |
|---|
| 2026.07.01 | ₩17,755 | ₩18,130 | ₩16,844 | ₩17,005 | -4.23% | 107.4만 |
|---|
| 2026.06.30 | ₩17,233 | ₩18,760 | ₩17,005 | ₩17,822 | +3.42% | 279.6만 |
|---|
| 2026.06.29 | ₩15,651 | ₩17,862 | ₩15,651 | ₩17,259 | +10.27% | 152.3만 |
|---|
| 2026.06.26 | ₩15,397 | ₩16,134 | ₩14,539 | ₩15,544 | +0.96% | 202.1만 |
|---|
| 2026.06.25 | ₩15,611 | ₩16,147 | ₩15,142 | ₩15,437 | -1.12% | 98.5만 |
|---|
| 2026.06.24 | ₩15,611 | ₩15,826 | ₩15,176 | ₩15,571 | -0.26% | 104.9만 |
|---|
| 2026.06.23 | ₩13,695 | ₩16,321 | ₩13,695 | ₩15,544 | +13.50% | 206.9만 |
|---|
| 2026.06.22 | ₩13,159 | ₩14,591 | ₩13,065 | ₩13,963 | +6.11% | 169.5만 |
|---|
| 2026.06.18 | ₩13,025 | ₩13,360 | ₩12,663 | ₩12,945 | -0.62% | 89.2만 |
|---|
| 2026.06.17 | ₩11,785 | ₩13,226 | ₩11,692 | ₩12,623 | +7.11% | 96.3만 |
|---|
| 2026.06.16 | ₩12,328 | ₩12,368 | ₩11,454 | ₩11,618 | -5.76% | 76.7만 |
|---|
| 2026.06.15 | ₩12,114 | ₩13,132 | ₩12,007 | ₩12,355 | +1.99% | 106.5만 |
|---|
| 2026.06.12 | ₩12,060 | ₩12,569 | ₩11,832 | ₩11,832 | -1.89% | 56만 |
|---|
| 2026.06.11 | ₩11,712 | ₩11,906 | ₩11,216 | ₩11,839 | +1.09% | 68만 |
|---|
| 2026.06.10 | ₩12,275 | ₩12,730 | ₩11,591 | ₩11,685 | -4.80% | 62.4만 |
|---|
| 2026.06.09 | ₩11,886 | ₩12,449 | ₩11,658 | ₩12,368 | +4.06% | 60.9만 |
|---|
| 2026.06.08 | ₩11,846 | ₩11,846 | ₩11,270 | ₩11,578 | -2.26% | 56.5만 |
|---|
| 2026.06.05 | ₩13,306 | ₩13,427 | ₩11,444 | ₩11,578 | -12.99% | 64.5만 |
|---|
| 2026.06.04 | ₩12,784 | ₩14,003 | ₩12,784 | ₩13,414 | +4.93% | 105.2만 |
|---|
| 2026.06.03 | ₩12,435 | ₩12,938 | ₩12,020 | ₩12,770 | +2.69% | 94.9만 |
|---|
| 2026.06.02 | ₩12,891 | ₩12,891 | ₩12,248 | ₩12,422 | -3.64% | 89.5만 |
|---|
| 2026.06.01 | ₩13,119 | ₩13,507 | ₩12,288 | ₩13,012 | -0.82% | 107.5만 |
|---|
| 2026.05.29 | ₩11,926 | ₩13,400 | ₩11,926 | ₩13,280 | +11.35% | 331.7만 |
|---|
| 2026.05.28 | ₩11,832 | ₩12,147 | ₩11,792 | ₩12,020 | +1.59% | 28만 |
|---|
| 2026.05.27 | ₩11,832 | ₩12,328 | ₩11,806 | ₩11,859 | +0.23% | 40.1만 |
|---|
| 2026.05.26 | ₩11,685 | ₩11,953 | ₩11,538 | ₩11,672 | -0.11% | 39.3만 |
|---|
| 2026.05.22 | ₩11,631 | ₩11,926 | ₩11,457 | ₩11,524 | -0.92% | 50.4만 |
|---|
| 2026.05.21 | ₩11,109 | ₩11,832 | ₩10,948 | ₩11,645 | +4.83% | 55.5만 |
|---|
| 2026.05.20 | ₩11,417 | ₩11,779 | ₩11,216 | ₩11,350 | -0.59% | 52.4만 |
|---|
| 2026.05.19 | ₩10,975 | ₩11,584 | ₩10,814 | ₩11,263 | +2.63% | 87.4만 |
|---|
| 2026.05.18 | ₩12,208 | ₩12,529 | ₩10,981 | ₩11,209 | -8.18% | 103.4만 |
|---|
| 2026.05.15 | ₩12,824 | ₩12,958 | ₩12,254 | ₩12,261 | -4.39% | 57.5만 |
|---|
| 2026.05.14 | ₩14,352 | ₩14,352 | ₩13,132 | ₩13,146 | -8.40% | 43만 |
|---|
| 2026.05.13 | ₩13,856 | ₩14,137 | ₩13,695 | ₩14,003 | +1.06% | 36.3만 |
|---|
| 2026.05.12 | ₩14,459 | ₩14,546 | ₩13,722 | ₩13,856 | -4.17% | 45.9만 |
|---|
| 2026.05.11 | ₩13,735 | ₩15,022 | ₩13,668 | ₩14,459 | +5.27% | 102.2만 |
|---|
| 2026.05.08 | ₩12,167 | ₩13,608 | ₩12,141 | ₩13,588 | +11.67% | 83.2만 |
|---|
| 2026.05.07 | ₩13,923 | ₩13,923 | ₩13,132 | ₩13,306 | -4.43% | 73.7만 |
|---|
| 2026.05.06 | ₩13,079 | ₩13,976 | ₩12,931 | ₩13,963 | +6.76% | 71.1만 |
|---|
| 2026.05.05 | ₩12,797 | ₩13,213 | ₩12,710 | ₩13,012 | +1.68% | 54.2만 |
|---|
| 2026.05.04 | ₩12,194 | ₩12,797 | ₩12,194 | ₩12,650 | +3.74% | 55.2만 |
|---|
| 2026.05.01 | ₩11,899 | ₩12,449 | ₩11,839 | ₩12,181 | +2.36% | 79.4만 |
|---|
| 2026.04.30 | ₩11,792 | ₩12,154 | ₩11,578 | ₩11,886 | +0.80% | 74만 |
|---|
| 2026.04.29 | ₩12,744 | ₩12,744 | ₩11,685 | ₩11,806 | -7.36% | 85만 |
|---|
| 2026.04.28 | ₩12,596 | ₩12,943 | ₩12,543 | ₩12,623 | +0.21% | 43.7만 |
|---|
| 2026.04.27 | ₩12,422 | ₩13,092 | ₩12,422 | ₩12,663 | +1.94% | 63만 |
|---|
| 2026.04.24 | ₩13,246 | ₩13,246 | ₩12,362 | ₩12,596 | -4.91% | 51.5만 |
|---|
| 2026.04.23 | ₩13,146 | ₩13,226 | ₩12,697 | ₩12,878 | -2.04% | 53.5만 |
|---|
| 2026.04.22 | ₩13,199 | ₩13,347 | ₩12,985 | ₩13,132 | -0.51% | 68.5만 |
|---|
| 2026.04.21 | ₩13,253 | ₩13,521 | ₩12,958 | ₩13,079 | -1.31% | 84.3만 |
|---|
| 2026.04.20 | ₩13,762 | ₩14,191 | ₩13,407 | ₩13,494 | -1.95% | 47.3만 |
|---|
| 2026.04.17 | ₩14,045 | ₩14,392 | ₩13,668 | ₩14,057 | +0.09% | 89.5만 |
|---|
| 2026.04.16 | ₩13,065 | ₩13,534 | ₩12,770 | ₩13,481 | +3.18% | 83.7만 |
|---|
| 2026.04.15 | ₩12,918 | ₩13,146 | ₩12,636 | ₩13,092 | +1.35% | 68.5만 |
|---|
| 2026.04.14 | ₩13,481 | ₩13,628 | ₩12,864 | ₩12,945 | -3.98% | 105.2만 |
|---|
| 2026.04.13 | ₩13,159 | ₩13,708 | ₩13,159 | ₩13,454 | +2.24% | 55.4만 |
|---|
| 2026.04.10 | ₩13,159 | ₩13,320 | ₩12,717 | ₩13,146 | -0.10% | 90.1만 |
|---|
| 2026.04.09 | ₩13,400 | ₩13,427 | ₩12,998 | ₩13,186 | -1.60% | 38.9만 |
|---|
| 2026.04.08 | ₩14,405 | ₩14,579 | ₩13,333 | ₩13,534 | -6.05% | 63.1만 |
|---|
| 2026.04.07 | ₩13,226 | ₩13,856 | ₩12,998 | ₩13,722 | +3.75% | 105.1만 |
|---|
| 2026.04.06 | ₩12,824 | ₩13,467 | ₩12,824 | ₩13,320 | +3.87% | 46만 |
|---|
| 2026.04.02 | ₩12,730 | ₩13,172 | ₩12,563 | ₩12,703 | -0.21% | 70.7만 |
|---|
| 2026.04.01 | ₩12,770 | ₩13,306 | ₩12,690 | ₩13,226 | +3.57% | 68.6만 |
|---|
| 2026.03.31 | ₩11,779 | ₩12,703 | ₩11,779 | ₩12,476 | +5.92% | 70.5만 |
|---|
| 2026.03.30 | ₩12,315 | ₩13,025 | ₩11,323 | ₩11,484 | -6.75% | 117.6만 |
|---|
| 2026.03.27 | ₩13,400 | ₩13,842 | ₩12,482 | ₩12,502 | -6.70% | 106만 |
|---|
| 2026.03.26 | ₩12,931 | ₩14,345 | ₩12,918 | ₩13,641 | +5.49% | 223.8만 |
|---|
| 2026.03.25 | ₩12,529 | ₩13,722 | ₩12,509 | ₩13,239 | +5.67% | 89.6만 |
|---|
| 2026.03.24 | ₩12,167 | ₩12,402 | ₩11,835 | ₩12,301 | +1.10% | 77만 |
|---|
| 2026.03.23 | ₩11,792 | ₩12,388 | ₩11,712 | ₩12,368 | +4.89% | 66.7만 |
|---|
| 2026.03.20 | ₩11,564 | ₩12,187 | ₩11,511 | ₩11,538 | -0.23% | 137.4만 |
|---|
| 2026.03.19 | ₩13,320 | ₩13,320 | ₩11,471 | ₩12,033 | -9.66% | 73.2만 |
|---|
| 2026.03.18 | ₩11,417 | ₩11,524 | ₩11,095 | ₩11,471 | +0.47% | 53.5만 |
|---|
| 2026.03.17 | ₩11,310 | ₩11,718 | ₩11,002 | ₩11,538 | +2.01% | 41.9만 |
|---|
| 2026.03.16 | ₩11,310 | ₩11,605 | ₩11,189 | ₩11,363 | +0.47% | 32.4만 |
|---|
| 2026.03.13 | ₩11,457 | ₩12,033 | ₩11,095 | ₩11,162 | -2.57% | 46.6만 |
|---|
| 2026.03.12 | ₩11,189 | ₩11,404 | ₩11,002 | ₩11,323 | +1.20% | 38.4만 |
|---|
| 2026.03.11 | ₩11,672 | ₩11,672 | ₩11,176 | ₩11,444 | -1.95% | 40.5만 |
|---|
| 2026.03.10 | ₩11,899 | ₩12,435 | ₩11,698 | ₩11,886 | -0.11% | 57.5만 |
|---|
| 2026.03.09 | ₩10,667 | ₩11,819 | ₩10,667 | ₩11,698 | +9.67% | 55.3만 |
|---|
| 2026.03.06 | ₩11,256 | ₩11,631 | ₩10,975 | ₩11,363 | +0.95% | 51.7만 |
|---|
| 2026.03.05 | ₩11,605 | ₩11,752 | ₩11,283 | ₩11,578 | -0.23% | 67.2만 |
|---|
| 2026.03.04 | ₩11,551 | ₩12,462 | ₩11,256 | ₩11,966 | +3.60% | 67.7만 |
|---|
| 2026.03.03 | ₩12,060 | ₩12,415 | ₩11,228 | ₩11,337 | -6.00% | 166.9만 |
|---|
| 2026.03.02 | ₩12,383 | ₩13,052 | ₩12,000 | ₩12,502 | +0.96% | 152.6만 |
|---|
| 2026.02.27 | ₩12,864 | ₩13,025 | ₩12,569 | ₩12,945 | +0.62% | 74.4만 |
|---|
| 2026.02.26 | ₩13,293 | ₩13,293 | ₩12,630 | ₩12,945 | -2.62% | 98.3만 |
|---|
| 2026.02.25 | ₩13,494 | ₩13,917 | ₩13,233 | ₩13,293 | -1.49% | 62.6만 |
|---|
| 2026.02.24 | ₩13,052 | ₩14,043 | ₩13,025 | ₩13,494 | +3.39% | 65.5만 |
|---|
| 2026.02.23 | ₩12,060 | ₩13,072 | ₩11,993 | ₩12,971 | +7.56% | 66.6만 |
|---|
| 2026.02.20 | ₩12,100 | ₩12,368 | ₩11,806 | ₩12,087 | -0.11% | 65.7만 |
|---|
| 2026.02.19 | ₩12,248 | ₩12,422 | ₩11,995 | ₩12,288 | +0.33% | 61.7만 |
|---|
| 2026.02.18 | ₩12,623 | ₩12,958 | ₩12,234 | ₩12,288 | -2.65% | 74.4만 |
|---|
| 2026.02.17 | ₩12,730 | ₩13,025 | ₩12,455 | ₩12,703 | -0.21% | 88만 |
|---|
| 2026.02.13 | ₩12,583 | ₩13,105 | ₩12,435 | ₩12,529 | -0.43% | 68.5만 |
|---|
| 2026.02.12 | ₩12,435 | ₩12,904 | ₩12,201 | ₩12,543 | +0.86% | 65.8만 |
|---|
| 2026.02.11 | ₩12,194 | ₩12,442 | ₩11,725 | ₩12,395 | +1.65% | 53.5만 |
|---|
| 2026.02.10 | ₩12,167 | ₩12,583 | ₩11,846 | ₩12,194 | +0.22% | 64.1만 |
|---|
| 2026.02.09 | ₩11,953 | ₩12,295 | ₩11,605 | ₩12,167 | +1.79% | 61.8만 |
|---|
| 2026.02.06 | ₩11,390 | ₩12,060 | ₩11,283 | ₩12,047 | +5.76% | 77.9만 |
|---|
| 2026.02.05 | ₩12,328 | ₩12,837 | ₩11,236 | ₩11,243 | -8.80% | 117.8만 |
|---|
| 2026.02.04 | ₩12,730 | ₩13,105 | ₩12,107 | ₩12,449 | -2.21% | 90.4만 |
|---|
| 2026.02.03 | ₩12,301 | ₩12,824 | ₩12,275 | ₩12,717 | +3.38% | 75.4만 |
|---|
| 2026.02.02 | ₩11,698 | ₩12,563 | ₩11,524 | ₩12,261 | +4.81% | 76.9만 |
|---|
| 2026.01.30 | ₩11,899 | ₩12,433 | ₩11,598 | ₩11,873 | -0.23% | 113.4만 |
|---|
| 2026.01.29 | ₩11,350 | ₩12,194 | ₩11,122 | ₩12,020 | +5.90% | 62.1만 |
|---|
| 2026.01.28 | ₩11,457 | ₩11,832 | ₩11,057 | ₩11,524 | +0.58% | 89.9만 |
|---|
| 2026.01.27 | ₩10,653 | ₩11,410 | ₩10,492 | ₩11,377 | +6.79% | 92.6만 |
|---|
| 2026.01.26 | ₩10,613 | ₩10,961 | ₩10,405 | ₩10,680 | +0.63% | 54.7만 |
|---|
| 2026.01.23 | ₩10,720 | ₩11,055 | ₩10,573 | ₩10,667 | -0.50% | 54만 |
|---|
| 2026.01.22 | ₩10,318 | ₩10,975 | ₩10,224 | ₩10,841 | +5.06% | 55.6만 |
|---|
| 2026.01.21 | ₩10,211 | ₩10,439 | ₩10,077 | ₩10,305 | +0.92% | 46만 |
|---|
| 2026.01.20 | ₩9,849 | ₩10,452 | ₩9,775 | ₩10,211 | +3.67% | 63.2만 |
|---|
| 2026.01.16 | ₩10,265 | ₩10,419 | ₩9,997 | ₩10,117 | -1.44% | 75.4만 |
|---|
| 2026.01.15 | ₩11,725 | ₩11,788 | ₩10,184 | ₩10,198 | -13.03% | 81.4만 |
|---|
| 2026.01.14 | ₩10,586 | ₩11,739 | ₩10,559 | ₩11,739 | +10.89% | 97.4만 |
|---|
| 2026.01.13 | ₩10,037 | ₩10,640 | ₩10,023 | ₩10,533 | +4.94% | 107.7만 |
|---|
| 2026.01.12 | ₩9,916 | ₩10,117 | ₩9,554 | ₩10,050 | +1.35% | 76.7만 |
|---|
| 2026.01.09 | ₩9,930 | ₩10,198 | ₩9,809 | ₩10,050 | +1.21% | 63.2만 |
|---|
| 2026.01.08 | ₩10,318 | ₩10,338 | ₩9,648 | ₩9,782 | -5.19% | 97.3만 |
|---|
| 2026.01.07 | ₩9,769 | ₩10,801 | ₩9,675 | ₩10,412 | +6.58% | 98.1만 |
|---|
| 2026.01.06 | ₩9,782 | ₩9,876 | ₩9,514 | ₩9,635 | -1.51% | 52.9만 |
|---|
| 2026.01.05 | ₩9,822 | ₩9,997 | ₩9,327 | ₩9,782 | -0.41% | 76.9만 |
|---|
| 2026.01.02 | ₩10,224 | ₩10,251 | ₩9,554 | ₩9,809 | -4.06% | 103.3만 |
|---|
| 2025.12.31 | ₩10,144 | ₩10,332 | ₩9,956 | ₩10,050 | -0.92% | 78.7만 |
|---|
| 2025.12.30 | ₩10,224 | ₩10,559 | ₩10,120 | ₩10,157 | -0.66% | 58.6만 |
|---|
| 2025.12.29 | ₩10,586 | ₩10,600 | ₩10,271 | ₩10,291 | -2.78% | 73.7만 |
|---|
| 2025.12.26 | ₩10,801 | ₩10,894 | ₩10,346 | ₩10,680 | -1.12% | 76.3만 |
|---|
| 2025.12.24 | ₩10,358 | ₩10,894 | ₩10,282 | ₩10,854 | +4.79% | 61.4만 |
|---|
| 2025.12.23 | ₩11,538 | ₩11,551 | ₩10,452 | ₩10,586 | -8.25% | 115.8만 |
|---|
| 2025.12.22 | ₩11,725 | ₩11,933 | ₩11,538 | ₩11,672 | -0.46% | 83.3만 |
|---|
| 2025.12.19 | ₩11,310 | ₩12,114 | ₩11,216 | ₩11,631 | +2.84% | 482.9만 |
|---|
| 2025.12.18 | ₩12,744 | ₩12,938 | ₩11,337 | ₩11,645 | -8.62% | 179.4만 |
|---|
| 2025.12.17 | ₩15,584 | ₩15,826 | ₩12,100 | ₩12,342 | -20.81% | 329.8만 |
|---|
| 2025.12.16 | ₩14,606 | ₩15,598 | ₩14,566 | ₩15,437 | +5.69% | 95.9만 |
|---|
| 2025.12.15 | ₩14,673 | ₩14,995 | ₩14,151 | ₩14,673 | 0.00% | 86.2만 |
|---|
| 2025.12.12 | ₩14,660 | ₩15,544 | ₩14,352 | ₩14,526 | -0.91% | 101.9만 |
|---|
| 2025.12.11 | ₩14,633 | ₩14,888 | ₩14,258 | ₩14,633 | 0.00% | 56.2만 |
|---|
| 2025.12.10 | ₩14,057 | ₩14,586 | ₩13,802 | ₩14,512 | +3.24% | 68.9만 |
|---|
| 2025.12.09 | ₩14,740 | ₩14,968 | ₩14,030 | ₩14,084 | -4.45% | 81.6만 |
|---|
| 2025.12.08 | ₩14,633 | ₩15,263 | ₩14,606 | ₩14,847 | +1.47% | 92.9만 |
|---|
| 2025.12.05 | ₩15,142 | ₩15,410 | ₩14,298 | ₩14,338 | -5.31% | 48.6만 |
|---|
| 2025.12.04 | ₩14,311 | ₩15,276 | ₩14,124 | ₩14,995 | +4.78% | 69.9만 |
|---|
| 2025.12.03 | ₩13,655 | ₩14,432 | ₩13,655 | ₩14,338 | +5.00% | 70.1만 |
|---|
| 2025.12.02 | ₩14,070 | ₩14,070 | ₩13,293 | ₩13,574 | -3.52% | 114만 |
|---|
| 2025.12.01 | ₩15,276 | ₩15,544 | ₩14,043 | ₩14,084 | -7.81% | 90.2만 |
|---|
| 2025.11.28 | ₩14,901 | ₩15,933 | ₩14,563 | ₩15,625 | +4.86% | 84.5만 |
|---|
| 2025.11.26 | ₩14,378 | ₩14,740 | ₩13,950 | ₩14,727 | +2.42% | 65.1만 |
|---|
| 2025.11.25 | ₩14,687 | ₩14,894 | ₩14,124 | ₩14,311 | -2.55% | 67.3만 |
|---|
| 2025.11.24 | ₩14,553 | ₩14,981 | ₩14,352 | ₩14,593 | +0.28% | 48.7만 |
|---|
| 2025.11.21 | ₩13,802 | ₩14,780 | ₩13,601 | ₩14,526 | +5.24% | 56만 |
|---|
| 2025.11.20 | ₩14,740 | ₩15,142 | ₩13,789 | ₩13,856 | -6.00% | 88.4만 |
|---|
| 2025.11.19 | ₩13,548 | ₩14,740 | ₩13,514 | ₩14,472 | +6.82% | 90.5만 |
|---|
| 2025.11.18 | ₩14,486 | ₩14,546 | ₩13,454 | ₩13,521 | -6.66% | 107.2만 |
|---|
| 2025.11.17 | ₩14,399 | ₩15,316 | ₩14,017 | ₩14,673 | +1.91% | 62.6만 |
|---|
| 2025.11.14 | ₩13,548 | ₩14,961 | ₩13,400 | ₩14,459 | +6.73% | 77.5만 |
|---|
| 2025.11.13 | ₩14,472 | ₩14,914 | ₩13,641 | ₩13,775 | -4.81% | 68.8만 |
|---|
| 2025.11.12 | ₩14,579 | ₩15,491 | ₩14,405 | ₩14,700 | +0.83% | 104.1만 |
|---|
| 2025.11.11 | ₩13,829 | ₩14,693 | ₩13,367 | ₩14,472 | +4.65% | 182.4만 |
|---|
| 2025.11.10 | ₩13,869 | ₩14,240 | ₩13,105 | ₩13,628 | -1.74% | 129.7만 |
|---|
| 2025.11.07 | ₩14,767 | ₩14,767 | ₩13,454 | ₩14,070 | -4.72% | 120.8만 |
|---|
| 2025.11.06 | ₩15,209 | ₩15,812 | ₩13,950 | ₩14,633 | -3.79% | 132.2만 |
|---|
| 2025.11.05 | ₩14,271 | ₩14,646 | ₩13,842 | ₩14,084 | -1.31% | 63.5만 |
|---|
| 2025.11.04 | ₩14,432 | ₩15,196 | ₩14,271 | ₩14,405 | -0.19% | 59.8만 |
|---|
| 2025.11.03 | ₩15,544 | ₩15,678 | ₩14,204 | ₩15,035 | -3.28% | 102만 |
|---|
| 2025.10.31 | ₩16,013 | ₩16,080 | ₩15,303 | ₩15,410 | -3.77% | 110.7만 |
|---|
| 2025.10.30 | ₩15,129 | ₩15,531 | ₩14,864 | ₩15,169 | +0.27% | 92.7만 |
|---|
| 2025.10.29 | ₩16,013 | ₩16,020 | ₩15,075 | ₩15,290 | -4.52% | 60.3만 |
|---|
| 2025.10.28 | ₩16,402 | ₩16,536 | ₩15,350 | ₩16,040 | -2.21% | 97.9만 |
|---|
| 2025.10.27 | ₩15,142 | ₩16,509 | ₩14,566 | ₩16,442 | +8.58% | 172.9만 |
|---|
| 2025.10.24 | ₩14,512 | ₩16,536 | ₩14,003 | ₩15,196 | +4.71% | 231.8만 |
|---|
| 2025.10.23 | ₩14,097 | ₩14,378 | ₩13,336 | ₩13,400 | -4.94% | 63.1만 |
|---|
| 2025.10.22 | ₩14,968 | ₩15,243 | ₩13,879 | ₩14,097 | -5.82% | 74.6만 |
|---|
| 2025.10.21 | ₩14,928 | ₩15,609 | ₩14,378 | ₩15,062 | +0.90% | 77.9만 |
|---|
| 2025.10.20 | ₩13,481 | ₩15,129 | ₩13,306 | ₩15,102 | +12.03% | 93.3만 |
|---|
| 2025.10.17 | ₩13,333 | ₩13,737 | ₩12,878 | ₩13,186 | -1.11% | 47만 |
|---|
| 2025.10.16 | ₩13,628 | ₩14,378 | ₩13,367 | ₩13,521 | -0.79% | 72.8만 |
|---|
| 2025.10.15 | ₩13,467 | ₩13,749 | ₩12,906 | ₩13,347 | -0.90% | 53.6만 |
|---|
| 2025.10.14 | ₩12,864 | ₩13,485 | ₩12,596 | ₩13,360 | +3.85% | 70.1만 |
|---|
| 2025.10.13 | ₩11,926 | ₩12,998 | ₩11,390 | ₩12,958 | +8.65% | 189.9만 |
|---|
| 2025.10.10 | ₩12,864 | ₩12,918 | ₩11,739 | ₩11,926 | -7.29% | 74.2만 |
|---|