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 | ₩17,030 | ₩18,573 | ₩16,829 | ₩17,875 | +4.96% | 86.8만 |
| 2026.10.08 | ₩16,655 | ₩17,077 | ₩16,253 | ₩17,030 | +2.25% | 97.1만 |
| 2026.10.07 | ₩16,575 | ₩17,325 | ₩16,340 | ₩16,883 | +1.86% | 60.4만 |
| 2026.10.06 | ₩16,950 | ₩17,453 | ₩16,494 | ₩16,843 | -0.63% | 117.1만 |
| 2026.10.05 | ₩18,586 | ₩18,586 | ₩16,910 | ₩17,325 | -6.78% | 211만 |
| 2026.10.02 | ₩18,935 | ₩18,955 | ₩18,237 | ₩18,331 | -3.19% | 103.7만 |
| 2026.10.01 | ₩19,082 | ₩19,551 | ₩18,506 | ₩18,559 | -2.74% | 65.6만 |
| 2026.09.30 | ₩19,793 | ₩19,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,189 |
| -3.05% |
| 103.7만 |
| 2026.09.29 | ₩19,712 | ₩20,074 | ₩18,687 | ₩19,431 | -1.43% | 137.6만 |
|---|
| 2026.09.28 | ₩19,250 | ₩19,873 | ₩18,666 | ₩19,525 | +1.43% | 155.7만 |
|---|
| 2026.09.25 | ₩19,813 | ₩19,873 | ₩18,814 | ₩19,404 | -2.06% | 101.8만 |
|---|
| 2026.09.24 | ₩19,860 | ₩20,088 | ₩18,184 | ₩19,726 | -0.68% | 176.8만 |
|---|
| 2026.09.23 | ₩21,415 | ₩21,415 | ₩19,686 | ₩20,115 | -6.07% | 146.6만 |
|---|
| 2026.09.22 | ₩20,396 | ₩21,764 | ₩20,289 | ₩21,295 | +4.40% | 93.7만 |
|---|
| 2026.09.21 | ₩20,879 | ₩21,053 | ₩19,687 | ₩20,437 | -2.12% | 69.9만 |
|---|
| 2026.09.18 | ₩20,276 | ₩21,040 | ₩19,824 | ₩20,410 | +0.66% | 178.8만 |
|---|
| 2026.09.17 | ₩18,680 | ₩19,940 | ₩18,680 | ₩19,686 | +5.38% | 93.1만 |
|---|
| 2026.09.16 | ₩18,304 | ₩19,042 | ₩18,164 | ₩18,452 | +0.81% | 82만 |
|---|
| 2026.09.15 | ₩18,707 | ₩18,707 | ₩17,674 | ₩18,278 | -2.29% | 55.2만 |
|---|
| 2026.09.14 | ₩18,291 | ₩19,022 | ₩18,009 | ₩18,452 | +0.88% | 97.7만 |
|---|
| 2026.09.11 | ₩18,358 | ₩18,801 | ₩17,352 | ₩17,661 | -3.80% | 48.1만 |
|---|
| 2026.09.10 | ₩18,613 | ₩18,801 | ₩17,962 | ₩18,090 | -2.81% | 56.6만 |
|---|
| 2026.09.09 | ₩19,364 | ₩19,444 | ₩18,888 | ₩19,015 | -1.80% | 49.4만 |
|---|
| 2026.09.08 | ₩19,538 | ₩20,504 | ₩18,952 | ₩19,619 | +0.41% | 54.2만 |
|---|
| 2026.09.04 | ₩19,444 | ₩20,115 | ₩19,216 | ₩20,074 | +3.24% | 42.1만 |
|---|
| 2026.09.03 | ₩20,034 | ₩20,034 | ₩19,142 | ₩19,712 | -1.61% | 78.2만 |
|---|
| 2026.09.02 | ₩19,310 | ₩20,289 | ₩18,881 | ₩20,034 | +3.75% | 103.6만 |
|---|
| 2026.09.01 | ₩18,693 | ₩19,914 | ₩18,506 | ₩19,243 | +2.94% | 70.8만 |
|---|
| 2026.08.31 | ₩19,431 | ₩19,578 | ₩18,324 | ₩18,921 | -2.62% | 140.4만 |
|---|
| 2026.08.28 | ₩20,001 | ₩20,115 | ₩19,042 | ₩19,672 | -1.64% | 110.1만 |
|---|
| 2026.08.27 | ₩20,705 | ₩21,147 | ₩19,873 | ₩19,994 | -3.43% | 71.8만 |
|---|
| 2026.08.26 | ₩20,785 | ₩21,013 | ₩20,168 | ₩20,866 | +0.39% | 71.8만 |
|---|
| 2026.08.25 | ₩21,040 | ₩21,912 | ₩20,671 | ₩21,080 | +0.19% | 91.9만 |
|---|
| 2026.08.24 | ₩21,027 | ₩21,228 | ₩19,243 | ₩20,638 | -1.85% | 147.5만 |
|---|
| 2026.08.21 | ₩21,885 | ₩22,676 | ₩20,557 | ₩21,228 | -3.00% | 91.9만 |
|---|
| 2026.08.20 | ₩22,126 | ₩22,408 | ₩20,960 | ₩21,590 | -2.42% | 163.1만 |
|---|
| 2026.08.19 | ₩20,396 | ₩22,703 | ₩19,967 | ₩22,475 | +10.19% | 196.5만 |
|---|
| 2026.08.18 | ₩19,109 | ₩20,168 | ₩18,653 | ₩19,739 | +3.30% | 232만 |
|---|
| 2026.08.17 | ₩16,360 | ₩20,148 | ₩16,226 | ₩19,505 | +19.22% | 345.3만 |
|---|
| 2026.08.14 | ₩15,596 | ₩16,561 | ₩15,099 | ₩16,347 | +4.82% | 77.4만 |
|---|
| 2026.08.13 | ₩15,998 | ₩16,159 | ₩15,207 | ₩15,622 | -2.35% | 70.7만 |
|---|
| 2026.08.12 | ₩15,421 | ₩15,944 | ₩15,213 | ₩15,917 | +3.22% | 43만 |
|---|
| 2026.08.11 | ₩15,166 | ₩15,475 | ₩14,484 | ₩15,381 | +1.41% | 45.4만 |
|---|
| 2026.08.10 | ₩14,295 | ₩15,153 | ₩14,134 | ₩14,939 | +4.50% | 94.1만 |
|---|
| 2026.08.07 | ₩14,295 | ₩14,536 | ₩14,013 | ₩14,416 | +0.84% | 34.7만 |
|---|
| 2026.08.06 | ₩13,691 | ₩14,335 | ₩13,691 | ₩14,147 | +3.33% | 29.7만 |
|---|
| 2026.08.05 | ₩13,879 | ₩14,241 | ₩13,651 | ₩13,785 | -0.68% | 66.5만 |
|---|
| 2026.08.04 | ₩13,879 | ₩14,059 | ₩13,490 | ₩13,758 | -0.87% | 47.8만 |
|---|
| 2026.08.03 | ₩13,638 | ₩13,852 | ₩12,954 | ₩13,530 | -0.79% | 46.4만 |
|---|
| 2026.07.31 | ₩14,134 | ₩14,281 | ₩13,195 | ₩13,651 | -3.42% | 71.6만 |
|---|
| 2026.07.30 | ₩13,128 | ₩13,611 | ₩13,048 | ₩13,504 | +2.86% | 53.3만 |
|---|
| 2026.07.29 | ₩13,168 | ₩13,383 | ₩12,592 | ₩12,887 | -2.14% | 53만 |
|---|
| 2026.07.28 | ₩13,785 | ₩13,906 | ₩12,739 | ₩13,209 | -4.18% | 62.9만 |
|---|
| 2026.07.27 | ₩13,705 | ₩14,288 | ₩13,571 | ₩13,919 | +1.57% | 53.1만 |
|---|
| 2026.07.24 | ₩13,919 | ₩14,027 | ₩13,282 | ₩13,504 | -2.99% | 68.2만 |
|---|
| 2026.07.23 | ₩14,295 | ₩14,670 | ₩13,826 | ₩13,919 | -2.63% | 56.7만 |
|---|
| 2026.07.22 | ₩15,019 | ₩15,327 | ₩14,630 | ₩14,697 | -2.14% | 71.7만 |
|---|
| 2026.07.21 | ₩14,925 | ₩16,038 | ₩14,757 | ₩15,254 | +2.20% | 102.6만 |
|---|
| 2026.07.20 | ₩14,590 | ₩15,421 | ₩14,590 | ₩14,871 | +1.93% | 82.2만 |
|---|
| 2026.07.17 | ₩14,094 | ₩15,126 | ₩13,799 | ₩14,737 | +4.57% | 59.9만 |
|---|
| 2026.07.16 | ₩15,247 | ₩15,581 | ₩14,416 | ₩14,536 | -4.66% | 89.4만 |
|---|
| 2026.07.15 | ₩15,596 | ₩15,763 | ₩15,093 | ₩15,663 | +0.43% | 42만 |
|---|
| 2026.07.14 | ₩15,461 | ₩16,011 | ₩15,019 | ₩15,689 | +1.47% | 65.2만 |
|---|
| 2026.07.13 | ₩16,253 | ₩16,253 | ₩15,059 | ₩15,153 | -6.77% | 63.2만 |
|---|
| 2026.07.10 | ₩17,446 | ₩17,446 | ₩15,515 | ₩16,507 | -5.38% | 68.4만 |
|---|
| 2026.07.09 | ₩17,460 | ₩17,915 | ₩17,004 | ₩17,285 | -1.00% | 64.3만 |
|---|
| 2026.07.08 | ₩17,044 | ₩17,956 | ₩16,494 | ₩17,460 | +2.44% | 75.7만 |
|---|
| 2026.07.07 | ₩17,165 | ₩17,352 | ₩16,534 | ₩17,191 | +0.16% | 65.1만 |
|---|
| 2026.07.06 | ₩17,433 | ₩17,701 | ₩17,044 | ₩17,057 | -2.15% | 87.4만 |
|---|
| 2026.07.02 | ₩17,258 | ₩17,962 | ₩16,937 | ₩17,433 | +1.01% | 100.3만 |
|---|
| 2026.07.01 | ₩17,768 | ₩18,143 | ₩16,856 | ₩17,017 | -4.23% | 107.4만 |
|---|
| 2026.06.30 | ₩17,245 | ₩18,774 | ₩17,017 | ₩17,835 | +3.42% | 279.6만 |
|---|
| 2026.06.29 | ₩15,663 | ₩17,875 | ₩15,663 | ₩17,272 | +10.27% | 152.3만 |
|---|
| 2026.06.26 | ₩15,408 | ₩16,145 | ₩14,550 | ₩15,555 | +0.96% | 202.1만 |
|---|
| 2026.06.25 | ₩15,622 | ₩16,159 | ₩15,153 | ₩15,448 | -1.12% | 98.5만 |
|---|
| 2026.06.24 | ₩15,622 | ₩15,837 | ₩15,187 | ₩15,582 | -0.26% | 104.9만 |
|---|
| 2026.06.23 | ₩13,705 | ₩16,333 | ₩13,705 | ₩15,555 | +13.50% | 206.9만 |
|---|
| 2026.06.22 | ₩13,168 | ₩14,602 | ₩13,075 | ₩13,973 | +6.11% | 169.5만 |
|---|
| 2026.06.18 | ₩13,034 | ₩13,370 | ₩12,672 | ₩12,954 | -0.62% | 89.2만 |
|---|
| 2026.06.17 | ₩11,794 | ₩13,235 | ₩11,700 | ₩12,632 | +7.11% | 96.3만 |
|---|
| 2026.06.16 | ₩12,337 | ₩12,377 | ₩11,463 | ₩11,626 | -5.76% | 76.7만 |
|---|
| 2026.06.15 | ₩12,122 | ₩13,142 | ₩12,015 | ₩12,364 | +1.99% | 106.5만 |
|---|
| 2026.06.12 | ₩12,069 | ₩12,578 | ₩11,841 | ₩11,841 | -1.89% | 56만 |
|---|
| 2026.06.11 | ₩11,720 | ₩11,915 | ₩11,224 | ₩11,848 | +1.09% | 68만 |
|---|
| 2026.06.10 | ₩12,283 | ₩12,739 | ₩11,599 | ₩11,693 | -4.80% | 62.4만 |
|---|
| 2026.06.09 | ₩11,894 | ₩12,458 | ₩11,667 | ₩12,377 | +4.06% | 60.9만 |
|---|
| 2026.06.08 | ₩11,854 | ₩11,854 | ₩11,278 | ₩11,586 | -2.26% | 56.5만 |
|---|
| 2026.06.05 | ₩13,316 | ₩13,437 | ₩11,452 | ₩11,586 | -12.99% | 64.5만 |
|---|
| 2026.06.04 | ₩12,793 | ₩14,013 | ₩12,793 | ₩13,423 | +4.93% | 105.2만 |
|---|
| 2026.06.03 | ₩12,444 | ₩12,947 | ₩12,029 | ₩12,780 | +2.69% | 94.9만 |
|---|
| 2026.06.02 | ₩12,900 | ₩12,900 | ₩12,257 | ₩12,431 | -3.64% | 89.5만 |
|---|
| 2026.06.01 | ₩13,128 | ₩13,517 | ₩12,297 | ₩13,021 | -0.82% | 107.5만 |
|---|
| 2026.05.29 | ₩11,935 | ₩13,410 | ₩11,935 | ₩13,289 | +11.35% | 331.7만 |
|---|
| 2026.05.28 | ₩11,841 | ₩12,156 | ₩11,801 | ₩12,029 | +1.59% | 28만 |
|---|
| 2026.05.27 | ₩11,841 | ₩12,337 | ₩11,814 | ₩11,868 | +0.23% | 40.1만 |
|---|
| 2026.05.26 | ₩11,693 | ₩11,962 | ₩11,546 | ₩11,680 | -0.11% | 39.3만 |
|---|
| 2026.05.22 | ₩11,640 | ₩11,935 | ₩11,465 | ₩11,532 | -0.92% | 50.4만 |
|---|
| 2026.05.21 | ₩11,117 | ₩11,841 | ₩10,956 | ₩11,653 | +4.83% | 55.5만 |
|---|
| 2026.05.20 | ₩11,425 | ₩11,787 | ₩11,224 | ₩11,358 | -0.59% | 52.4만 |
|---|
| 2026.05.19 | ₩10,983 | ₩11,593 | ₩10,822 | ₩11,271 | +2.63% | 87.4만 |
|---|
| 2026.05.18 | ₩12,216 | ₩12,538 | ₩10,989 | ₩11,217 | -8.18% | 103.4만 |
|---|
| 2026.05.15 | ₩12,833 | ₩12,967 | ₩12,263 | ₩12,270 | -4.39% | 57.5만 |
|---|
| 2026.05.14 | ₩14,362 | ₩14,362 | ₩13,142 | ₩13,155 | -8.40% | 43만 |
|---|
| 2026.05.13 | ₩13,866 | ₩14,147 | ₩13,705 | ₩14,013 | +1.06% | 36.3만 |
|---|
| 2026.05.12 | ₩14,469 | ₩14,556 | ₩13,732 | ₩13,866 | -4.17% | 45.9만 |
|---|
| 2026.05.11 | ₩13,745 | ₩15,032 | ₩13,678 | ₩14,469 | +5.27% | 102.2만 |
|---|
| 2026.05.08 | ₩12,176 | ₩13,618 | ₩12,149 | ₩13,598 | +11.67% | 83.2만 |
|---|
| 2026.05.07 | ₩13,933 | ₩13,933 | ₩13,142 | ₩13,316 | -4.43% | 73.7만 |
|---|
| 2026.05.06 | ₩13,088 | ₩13,986 | ₩12,940 | ₩13,973 | +6.76% | 71.1만 |
|---|
| 2026.05.05 | ₩12,806 | ₩13,222 | ₩12,719 | ₩13,021 | +1.68% | 54.2만 |
|---|
| 2026.05.04 | ₩12,203 | ₩12,806 | ₩12,203 | ₩12,659 | +3.74% | 55.2만 |
|---|
| 2026.05.01 | ₩11,908 | ₩12,458 | ₩11,848 | ₩12,190 | +2.36% | 79.4만 |
|---|
| 2026.04.30 | ₩11,801 | ₩12,163 | ₩11,586 | ₩11,894 | +0.80% | 74만 |
|---|
| 2026.04.29 | ₩12,753 | ₩12,753 | ₩11,693 | ₩11,814 | -7.36% | 85만 |
|---|
| 2026.04.28 | ₩12,605 | ₩12,953 | ₩12,552 | ₩12,632 | +0.21% | 43.7만 |
|---|
| 2026.04.27 | ₩12,431 | ₩13,101 | ₩12,431 | ₩12,672 | +1.94% | 63만 |
|---|
| 2026.04.24 | ₩13,256 | ₩13,256 | ₩12,371 | ₩12,605 | -4.91% | 51.5만 |
|---|
| 2026.04.23 | ₩13,155 | ₩13,235 | ₩12,706 | ₩12,887 | -2.04% | 53.5만 |
|---|
| 2026.04.22 | ₩13,209 | ₩13,356 | ₩12,994 | ₩13,142 | -0.51% | 68.5만 |
|---|
| 2026.04.21 | ₩13,262 | ₩13,530 | ₩12,967 | ₩13,088 | -1.31% | 84.3만 |
|---|
| 2026.04.20 | ₩13,772 | ₩14,201 | ₩13,417 | ₩13,504 | -1.95% | 47.3만 |
|---|
| 2026.04.17 | ₩14,055 | ₩14,402 | ₩13,678 | ₩14,067 | +0.09% | 89.5만 |
|---|
| 2026.04.16 | ₩13,075 | ₩13,544 | ₩12,780 | ₩13,490 | +3.18% | 83.7만 |
|---|
| 2026.04.15 | ₩12,927 | ₩13,155 | ₩12,645 | ₩13,101 | +1.35% | 68.5만 |
|---|
| 2026.04.14 | ₩13,490 | ₩13,638 | ₩12,873 | ₩12,954 | -3.98% | 105.2만 |
|---|
| 2026.04.13 | ₩13,168 | ₩13,718 | ₩13,168 | ₩13,463 | +2.24% | 55.4만 |
|---|
| 2026.04.10 | ₩13,168 | ₩13,329 | ₩12,726 | ₩13,155 | -0.10% | 90.1만 |
|---|
| 2026.04.09 | ₩13,410 | ₩13,437 | ₩13,008 | ₩13,195 | -1.60% | 38.9만 |
|---|
| 2026.04.08 | ₩14,416 | ₩14,590 | ₩13,343 | ₩13,544 | -6.05% | 63.1만 |
|---|
| 2026.04.07 | ₩13,235 | ₩13,866 | ₩13,008 | ₩13,732 | +3.75% | 105.1만 |
|---|
| 2026.04.06 | ₩12,833 | ₩13,477 | ₩12,833 | ₩13,329 | +3.87% | 46만 |
|---|
| 2026.04.02 | ₩12,739 | ₩13,182 | ₩12,572 | ₩12,712 | -0.21% | 70.7만 |
|---|
| 2026.04.01 | ₩12,780 | ₩13,316 | ₩12,699 | ₩13,235 | +3.57% | 68.6만 |
|---|
| 2026.03.31 | ₩11,787 | ₩12,712 | ₩11,787 | ₩12,485 | +5.92% | 70.5만 |
|---|
| 2026.03.30 | ₩12,324 | ₩13,034 | ₩11,331 | ₩11,492 | -6.75% | 117.6만 |
|---|
| 2026.03.27 | ₩13,410 | ₩13,852 | ₩12,491 | ₩12,511 | -6.70% | 106만 |
|---|
| 2026.03.26 | ₩12,940 | ₩14,355 | ₩12,927 | ₩13,651 | +5.49% | 223.8만 |
|---|
| 2026.03.25 | ₩12,538 | ₩13,732 | ₩12,518 | ₩13,249 | +5.67% | 89.6만 |
|---|
| 2026.03.24 | ₩12,176 | ₩12,411 | ₩11,844 | ₩12,310 | +1.10% | 77만 |
|---|
| 2026.03.23 | ₩11,801 | ₩12,397 | ₩11,720 | ₩12,377 | +4.89% | 66.7만 |
|---|
| 2026.03.20 | ₩11,573 | ₩12,196 | ₩11,519 | ₩11,546 | -0.23% | 137.4만 |
|---|
| 2026.03.19 | ₩13,329 | ₩13,329 | ₩11,479 | ₩12,042 | -9.66% | 73.2만 |
|---|
| 2026.03.18 | ₩11,425 | ₩11,532 | ₩11,103 | ₩11,479 | +0.47% | 53.5만 |
|---|
| 2026.03.17 | ₩11,318 | ₩11,727 | ₩11,009 | ₩11,546 | +2.01% | 41.9만 |
|---|
| 2026.03.16 | ₩11,318 | ₩11,613 | ₩11,197 | ₩11,372 | +0.47% | 32.4만 |
|---|
| 2026.03.13 | ₩11,465 | ₩12,042 | ₩11,103 | ₩11,170 | -2.57% | 46.6만 |
|---|
| 2026.03.12 | ₩11,197 | ₩11,412 | ₩11,009 | ₩11,331 | +1.20% | 38.4만 |
|---|
| 2026.03.11 | ₩11,680 | ₩11,680 | ₩11,184 | ₩11,452 | -1.95% | 40.5만 |
|---|
| 2026.03.10 | ₩11,908 | ₩12,444 | ₩11,707 | ₩11,894 | -0.11% | 57.5만 |
|---|
| 2026.03.09 | ₩10,674 | ₩11,827 | ₩10,674 | ₩11,707 | +9.67% | 55.3만 |
|---|
| 2026.03.06 | ₩11,264 | ₩11,640 | ₩10,983 | ₩11,372 | +0.95% | 51.7만 |
|---|
| 2026.03.05 | ₩11,613 | ₩11,760 | ₩11,291 | ₩11,586 | -0.23% | 67.2만 |
|---|
| 2026.03.04 | ₩11,559 | ₩12,471 | ₩11,264 | ₩11,975 | +3.60% | 67.7만 |
|---|
| 2026.03.03 | ₩12,069 | ₩12,424 | ₩11,236 | ₩11,345 | -6.00% | 166.9만 |
|---|
| 2026.03.02 | ₩12,392 | ₩13,061 | ₩12,008 | ₩12,511 | +0.96% | 152.6만 |
|---|
| 2026.02.27 | ₩12,873 | ₩13,034 | ₩12,578 | ₩12,954 | +0.62% | 74.4만 |
|---|
| 2026.02.26 | ₩13,303 | ₩13,303 | ₩12,639 | ₩12,954 | -2.62% | 98.3만 |
|---|
| 2026.02.25 | ₩13,504 | ₩13,927 | ₩13,242 | ₩13,303 | -1.49% | 62.6만 |
|---|
| 2026.02.24 | ₩13,061 | ₩14,053 | ₩13,034 | ₩13,504 | +3.39% | 65.5만 |
|---|
| 2026.02.23 | ₩12,069 | ₩13,081 | ₩12,002 | ₩12,981 | +7.56% | 66.6만 |
|---|
| 2026.02.20 | ₩12,109 | ₩12,377 | ₩11,814 | ₩12,096 | -0.11% | 65.7만 |
|---|
| 2026.02.19 | ₩12,257 | ₩12,431 | ₩12,003 | ₩12,297 | +0.33% | 61.7만 |
|---|
| 2026.02.18 | ₩12,632 | ₩12,967 | ₩12,243 | ₩12,297 | -2.65% | 74.4만 |
|---|
| 2026.02.17 | ₩12,739 | ₩13,034 | ₩12,464 | ₩12,712 | -0.21% | 88만 |
|---|
| 2026.02.13 | ₩12,592 | ₩13,115 | ₩12,444 | ₩12,538 | -0.43% | 68.5만 |
|---|
| 2026.02.12 | ₩12,444 | ₩12,914 | ₩12,210 | ₩12,552 | +0.86% | 65.8만 |
|---|
| 2026.02.11 | ₩12,203 | ₩12,451 | ₩11,734 | ₩12,404 | +1.65% | 53.5만 |
|---|
| 2026.02.10 | ₩12,176 | ₩12,592 | ₩11,854 | ₩12,203 | +0.22% | 64.1만 |
|---|
| 2026.02.09 | ₩11,962 | ₩12,303 | ₩11,613 | ₩12,176 | +1.79% | 61.8만 |
|---|
| 2026.02.06 | ₩11,398 | ₩12,069 | ₩11,291 | ₩12,055 | +5.76% | 77.9만 |
|---|
| 2026.02.05 | ₩12,337 | ₩12,847 | ₩11,244 | ₩11,251 | -8.80% | 117.8만 |
|---|
| 2026.02.04 | ₩12,739 | ₩13,115 | ₩12,116 | ₩12,458 | -2.21% | 90.4만 |
|---|
| 2026.02.03 | ₩12,310 | ₩12,833 | ₩12,283 | ₩12,726 | +3.38% | 75.4만 |
|---|
| 2026.02.02 | ₩11,707 | ₩12,572 | ₩11,532 | ₩12,270 | +4.81% | 76.9만 |
|---|
| 2026.01.30 | ₩11,908 | ₩12,442 | ₩11,606 | ₩11,881 | -0.23% | 113.4만 |
|---|
| 2026.01.29 | ₩11,358 | ₩12,203 | ₩11,130 | ₩12,029 | +5.90% | 62.1만 |
|---|
| 2026.01.28 | ₩11,465 | ₩11,841 | ₩11,064 | ₩11,532 | +0.58% | 89.9만 |
|---|
| 2026.01.27 | ₩10,661 | ₩11,418 | ₩10,500 | ₩11,385 | +6.79% | 92.6만 |
|---|
| 2026.01.26 | ₩10,621 | ₩10,969 | ₩10,413 | ₩10,688 | +0.63% | 54.7만 |
|---|
| 2026.01.23 | ₩10,728 | ₩11,063 | ₩10,580 | ₩10,674 | -0.50% | 54만 |
|---|
| 2026.01.22 | ₩10,326 | ₩10,983 | ₩10,232 | ₩10,849 | +5.06% | 55.6만 |
|---|
| 2026.01.21 | ₩10,218 | ₩10,446 | ₩10,084 | ₩10,312 | +0.92% | 46만 |
|---|
| 2026.01.20 | ₩9,856 | ₩10,460 | ₩9,782 | ₩10,218 | +3.67% | 63.2만 |
|---|
| 2026.01.16 | ₩10,272 | ₩10,426 | ₩10,004 | ₩10,124 | -1.44% | 75.4만 |
|---|
| 2026.01.15 | ₩11,734 | ₩11,797 | ₩10,191 | ₩10,205 | -13.03% | 81.4만 |
|---|
| 2026.01.14 | ₩10,594 | ₩11,747 | ₩10,567 | ₩11,747 | +10.89% | 97.4만 |
|---|
| 2026.01.13 | ₩10,044 | ₩10,647 | ₩10,031 | ₩10,540 | +4.94% | 107.7만 |
|---|
| 2026.01.12 | ₩9,923 | ₩10,124 | ₩9,561 | ₩10,057 | +1.35% | 76.7만 |
|---|
| 2026.01.09 | ₩9,937 | ₩10,205 | ₩9,816 | ₩10,057 | +1.21% | 63.2만 |
|---|
| 2026.01.08 | ₩10,326 | ₩10,346 | ₩9,655 | ₩9,789 | -5.19% | 97.3만 |
|---|
| 2026.01.07 | ₩9,776 | ₩10,808 | ₩9,682 | ₩10,419 | +6.58% | 98.1만 |
|---|
| 2026.01.06 | ₩9,789 | ₩9,883 | ₩9,521 | ₩9,642 | -1.51% | 52.9만 |
|---|
| 2026.01.05 | ₩9,829 | ₩10,004 | ₩9,333 | ₩9,789 | -0.41% | 76.9만 |
|---|
| 2026.01.02 | ₩10,232 | ₩10,258 | ₩9,561 | ₩9,816 | -4.06% | 103.3만 |
|---|
| 2025.12.31 | ₩10,151 | ₩10,339 | ₩9,963 | ₩10,057 | -0.92% | 78.7만 |
|---|
| 2025.12.30 | ₩10,232 | ₩10,567 | ₩10,127 | ₩10,165 | -0.66% | 58.6만 |
|---|
| 2025.12.29 | ₩10,594 | ₩10,607 | ₩10,279 | ₩10,299 | -2.78% | 73.7만 |
|---|
| 2025.12.26 | ₩10,808 | ₩10,902 | ₩10,354 | ₩10,688 | -1.12% | 76.3만 |
|---|
| 2025.12.24 | ₩10,366 | ₩10,902 | ₩10,289 | ₩10,862 | +4.79% | 61.4만 |
|---|
| 2025.12.23 | ₩11,546 | ₩11,559 | ₩10,460 | ₩10,594 | -8.25% | 115.8만 |
|---|
| 2025.12.22 | ₩11,734 | ₩11,941 | ₩11,546 | ₩11,680 | -0.46% | 83.3만 |
|---|
| 2025.12.19 | ₩11,318 | ₩12,122 | ₩11,224 | ₩11,640 | +2.84% | 482.9만 |
|---|
| 2025.12.18 | ₩12,753 | ₩12,947 | ₩11,345 | ₩11,653 | -8.62% | 179.4만 |
|---|
| 2025.12.17 | ₩15,596 | ₩15,837 | ₩12,109 | ₩12,350 | -20.81% | 329.8만 |
|---|
| 2025.12.16 | ₩14,617 | ₩15,609 | ₩14,576 | ₩15,448 | +5.69% | 95.9만 |
|---|
| 2025.12.15 | ₩14,684 | ₩15,006 | ₩14,161 | ₩14,684 | 0.00% | 86.2만 |
|---|
| 2025.12.12 | ₩14,670 | ₩15,555 | ₩14,362 | ₩14,536 | -0.91% | 101.9만 |
|---|
| 2025.12.11 | ₩14,644 | ₩14,898 | ₩14,268 | ₩14,644 | 0.00% | 56.2만 |
|---|
| 2025.12.10 | ₩14,067 | ₩14,597 | ₩13,812 | ₩14,523 | +3.24% | 68.9만 |
|---|
| 2025.12.09 | ₩14,751 | ₩14,979 | ₩14,040 | ₩14,094 | -4.45% | 81.6만 |
|---|
| 2025.12.08 | ₩14,644 | ₩15,274 | ₩14,617 | ₩14,858 | +1.47% | 92.9만 |
|---|
| 2025.12.05 | ₩15,153 | ₩15,421 | ₩14,308 | ₩14,348 | -5.31% | 48.6만 |
|---|
| 2025.12.04 | ₩14,322 | ₩15,287 | ₩14,134 | ₩15,006 | +4.78% | 69.9만 |
|---|
| 2025.12.03 | ₩13,665 | ₩14,442 | ₩13,665 | ₩14,348 | +5.00% | 70.1만 |
|---|
| 2025.12.02 | ₩14,080 | ₩14,080 | ₩13,303 | ₩13,584 | -3.52% | 114만 |
|---|
| 2025.12.01 | ₩15,287 | ₩15,555 | ₩14,053 | ₩14,094 | -7.81% | 90.2만 |
|---|
| 2025.11.28 | ₩14,912 | ₩15,944 | ₩14,574 | ₩15,636 | +4.86% | 84.5만 |
|---|
| 2025.11.26 | ₩14,389 | ₩14,751 | ₩13,960 | ₩14,737 | +2.42% | 65.1만 |
|---|
| 2025.11.25 | ₩14,697 | ₩14,905 | ₩14,134 | ₩14,322 | -2.55% | 67.3만 |
|---|
| 2025.11.24 | ₩14,563 | ₩14,992 | ₩14,362 | ₩14,603 | +0.28% | 48.7만 |
|---|
| 2025.11.21 | ₩13,812 | ₩14,791 | ₩13,611 | ₩14,536 | +5.24% | 56만 |
|---|
| 2025.11.20 | ₩14,751 | ₩15,153 | ₩13,799 | ₩13,866 | -6.00% | 88.4만 |
|---|
| 2025.11.19 | ₩13,557 | ₩14,751 | ₩13,524 | ₩14,483 | +6.82% | 90.5만 |
|---|
| 2025.11.18 | ₩14,496 | ₩14,556 | ₩13,463 | ₩13,530 | -6.66% | 107.2만 |
|---|
| 2025.11.17 | ₩14,409 | ₩15,327 | ₩14,027 | ₩14,684 | +1.91% | 62.6만 |
|---|
| 2025.11.14 | ₩13,557 | ₩14,972 | ₩13,410 | ₩14,469 | +6.73% | 77.5만 |
|---|
| 2025.11.13 | ₩14,483 | ₩14,925 | ₩13,651 | ₩13,785 | -4.81% | 68.8만 |
|---|
| 2025.11.12 | ₩14,590 | ₩15,502 | ₩14,416 | ₩14,711 | +0.83% | 104.1만 |
|---|
| 2025.11.11 | ₩13,839 | ₩14,704 | ₩13,376 | ₩14,483 | +4.65% | 182.4만 |
|---|
| 2025.11.10 | ₩13,879 | ₩14,251 | ₩13,115 | ₩13,638 | -1.74% | 129.7만 |
|---|
| 2025.11.07 | ₩14,778 | ₩14,778 | ₩13,463 | ₩14,080 | -4.72% | 120.8만 |
|---|
| 2025.11.06 | ₩15,220 | ₩15,824 | ₩13,960 | ₩14,644 | -3.79% | 132.2만 |
|---|
| 2025.11.05 | ₩14,281 | ₩14,657 | ₩13,852 | ₩14,094 | -1.31% | 63.5만 |
|---|
| 2025.11.04 | ₩14,442 | ₩15,207 | ₩14,281 | ₩14,416 | -0.19% | 59.8만 |
|---|
| 2025.11.03 | ₩15,555 | ₩15,689 | ₩14,214 | ₩15,046 | -3.28% | 102만 |
|---|
| 2025.10.31 | ₩16,025 | ₩16,092 | ₩15,314 | ₩15,421 | -3.77% | 110.7만 |
|---|
| 2025.10.30 | ₩15,140 | ₩15,542 | ₩14,874 | ₩15,180 | +0.27% | 92.7만 |
|---|
| 2025.10.29 | ₩16,025 | ₩16,031 | ₩15,086 | ₩15,301 | -4.52% | 60.3만 |
|---|
| 2025.10.28 | ₩16,414 | ₩16,548 | ₩15,361 | ₩16,052 | -2.21% | 97.9만 |
|---|
| 2025.10.27 | ₩15,153 | ₩16,521 | ₩14,576 | ₩16,454 | +8.58% | 172.9만 |
|---|
| 2025.10.24 | ₩14,523 | ₩16,548 | ₩14,013 | ₩15,207 | +4.71% | 231.8만 |
|---|
| 2025.10.23 | ₩14,107 | ₩14,389 | ₩13,345 | ₩13,410 | -4.94% | 63.1만 |
|---|
| 2025.10.22 | ₩14,979 | ₩15,254 | ₩13,889 | ₩14,107 | -5.82% | 74.6만 |
|---|
| 2025.10.21 | ₩14,939 | ₩15,620 | ₩14,389 | ₩15,073 | +0.90% | 77.9만 |
|---|
| 2025.10.20 | ₩13,490 | ₩15,140 | ₩13,316 | ₩15,113 | +12.03% | 93.3만 |
|---|
| 2025.10.17 | ₩13,343 | ₩13,746 | ₩12,887 | ₩13,195 | -1.11% | 47만 |
|---|
| 2025.10.16 | ₩13,638 | ₩14,389 | ₩13,376 | ₩13,530 | -0.79% | 72.8만 |
|---|
| 2025.10.15 | ₩13,477 | ₩13,758 | ₩12,915 | ₩13,356 | -0.90% | 53.6만 |
|---|
| 2025.10.14 | ₩12,873 | ₩13,494 | ₩12,605 | ₩13,370 | +3.85% | 70.1만 |
|---|
| 2025.10.13 | ₩11,935 | ₩13,008 | ₩11,398 | ₩12,967 | +8.65% | 189.9만 |
|---|
| 2025.10.10 | ₩12,873 | ₩12,927 | ₩11,747 | ₩11,935 | -7.29% | 74.2만 |
|---|