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 | ₩17,032 | ₩18,574 | ₩16,831 | ₩17,877 | +4.96% | 86.8만 |
| 2026.10.08 | ₩16,656 | ₩17,079 | ₩16,254 | ₩17,032 | +2.25% | 97.1만 |
| 2026.10.07 | ₩16,576 | ₩17,327 | ₩16,341 | ₩16,884 | +1.86% | 60.4만 |
| 2026.10.06 | ₩16,952 | ₩17,454 | ₩16,496 | ₩16,844 | -0.63% | 117.1만 |
| 2026.10.05 | ₩18,588 | ₩18,588 | ₩16,911 | ₩17,327 | -6.78% | 211만 |
| 2026.10.02 | ₩18,936 | ₩18,956 | ₩18,239 | ₩18,333 | -3.19% | 103.7만 |
| 2026.10.01 | ₩19,084 | ₩19,553 | ₩18,507 | ₩18,561 | -2.74% | 65.6만 |
| 2026.09.30 | ₩19,795 | ₩19,889 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,191 |
| -3.05% |
| 103.7만 |
| 2026.09.29 | ₩19,714 | ₩20,076 | ₩18,688 | ₩19,433 | -1.43% | 137.6만 |
|---|
| 2026.09.28 | ₩19,251 | ₩19,875 | ₩18,668 | ₩19,526 | +1.43% | 155.7만 |
|---|
| 2026.09.25 | ₩19,815 | ₩19,875 | ₩18,816 | ₩19,406 | -2.06% | 101.8만 |
|---|
| 2026.09.24 | ₩19,862 | ₩20,090 | ₩18,185 | ₩19,728 | -0.68% | 176.8만 |
|---|
| 2026.09.23 | ₩21,417 | ₩21,417 | ₩19,687 | ₩20,117 | -6.07% | 146.6만 |
|---|
| 2026.09.22 | ₩20,398 | ₩21,766 | ₩20,291 | ₩21,297 | +4.40% | 93.7만 |
|---|
| 2026.09.21 | ₩20,881 | ₩21,055 | ₩19,689 | ₩20,438 | -2.12% | 69.9만 |
|---|
| 2026.09.18 | ₩20,277 | ₩21,042 | ₩19,825 | ₩20,412 | +0.66% | 178.8만 |
|---|
| 2026.09.17 | ₩18,682 | ₩19,942 | ₩18,682 | ₩19,687 | +5.38% | 93.1만 |
|---|
| 2026.09.16 | ₩18,306 | ₩19,044 | ₩18,165 | ₩18,454 | +0.81% | 82만 |
|---|
| 2026.09.15 | ₩18,708 | ₩18,708 | ₩17,676 | ₩18,279 | -2.29% | 55.2만 |
|---|
| 2026.09.14 | ₩18,293 | ₩19,024 | ₩18,011 | ₩18,454 | +0.88% | 97.7만 |
|---|
| 2026.09.11 | ₩18,360 | ₩18,802 | ₩17,354 | ₩17,662 | -3.80% | 48.1만 |
|---|
| 2026.09.10 | ₩18,614 | ₩18,802 | ₩17,964 | ₩18,091 | -2.81% | 56.6만 |
|---|
| 2026.09.09 | ₩19,365 | ₩19,446 | ₩18,889 | ₩19,017 | -1.80% | 49.4만 |
|---|
| 2026.09.08 | ₩19,540 | ₩20,505 | ₩18,954 | ₩19,620 | +0.41% | 54.2만 |
|---|
| 2026.09.04 | ₩19,446 | ₩20,117 | ₩19,218 | ₩20,076 | +3.24% | 42.1만 |
|---|
| 2026.09.03 | ₩20,036 | ₩20,036 | ₩19,144 | ₩19,714 | -1.61% | 78.2만 |
|---|
| 2026.09.02 | ₩19,312 | ₩20,291 | ₩18,883 | ₩20,036 | +3.75% | 103.6만 |
|---|
| 2026.09.01 | ₩18,695 | ₩19,915 | ₩18,507 | ₩19,245 | +2.94% | 70.8만 |
|---|
| 2026.08.31 | ₩19,433 | ₩19,580 | ₩18,326 | ₩18,923 | -2.62% | 140.4만 |
|---|
| 2026.08.28 | ₩20,003 | ₩20,117 | ₩19,044 | ₩19,674 | -1.64% | 110.1만 |
|---|
| 2026.08.27 | ₩20,707 | ₩21,149 | ₩19,875 | ₩19,996 | -3.43% | 71.8만 |
|---|
| 2026.08.26 | ₩20,787 | ₩21,015 | ₩20,170 | ₩20,868 | +0.39% | 71.8만 |
|---|
| 2026.08.25 | ₩21,042 | ₩21,914 | ₩20,673 | ₩21,082 | +0.19% | 91.9만 |
|---|
| 2026.08.24 | ₩21,028 | ₩21,230 | ₩19,245 | ₩20,640 | -1.85% | 147.5만 |
|---|
| 2026.08.21 | ₩21,887 | ₩22,678 | ₩20,559 | ₩21,230 | -3.00% | 91.9만 |
|---|
| 2026.08.20 | ₩22,128 | ₩22,410 | ₩20,961 | ₩21,592 | -2.42% | 163.1만 |
|---|
| 2026.08.19 | ₩20,398 | ₩22,705 | ₩19,969 | ₩22,477 | +10.19% | 196.5만 |
|---|
| 2026.08.18 | ₩19,111 | ₩20,170 | ₩18,655 | ₩19,741 | +3.30% | 232만 |
|---|
| 2026.08.17 | ₩16,361 | ₩20,150 | ₩16,227 | ₩19,506 | +19.22% | 345.3만 |
|---|
| 2026.08.14 | ₩15,597 | ₩16,563 | ₩15,101 | ₩16,348 | +4.82% | 77.4만 |
|---|
| 2026.08.13 | ₩15,999 | ₩16,160 | ₩15,208 | ₩15,624 | -2.35% | 70.7만 |
|---|
| 2026.08.12 | ₩15,423 | ₩15,946 | ₩15,215 | ₩15,919 | +3.22% | 43만 |
|---|
| 2026.08.11 | ₩15,168 | ₩15,476 | ₩14,485 | ₩15,382 | +1.41% | 45.4만 |
|---|
| 2026.08.10 | ₩14,296 | ₩15,154 | ₩14,135 | ₩14,940 | +4.50% | 94.1만 |
|---|
| 2026.08.07 | ₩14,296 | ₩14,538 | ₩14,014 | ₩14,417 | +0.84% | 34.7만 |
|---|
| 2026.08.06 | ₩13,693 | ₩14,336 | ₩13,693 | ₩14,149 | +3.33% | 29.7만 |
|---|
| 2026.08.05 | ₩13,880 | ₩14,242 | ₩13,652 | ₩13,787 | -0.68% | 66.5만 |
|---|
| 2026.08.04 | ₩13,880 | ₩14,060 | ₩13,491 | ₩13,760 | -0.87% | 47.8만 |
|---|
| 2026.08.03 | ₩13,639 | ₩13,854 | ₩12,955 | ₩13,532 | -0.79% | 46.4만 |
|---|
| 2026.07.31 | ₩14,135 | ₩14,283 | ₩13,196 | ₩13,652 | -3.42% | 71.6만 |
|---|
| 2026.07.30 | ₩13,129 | ₩13,612 | ₩13,049 | ₩13,505 | +2.86% | 53.3만 |
|---|
| 2026.07.29 | ₩13,170 | ₩13,384 | ₩12,593 | ₩12,888 | -2.14% | 53만 |
|---|
| 2026.07.28 | ₩13,787 | ₩13,907 | ₩12,740 | ₩13,210 | -4.18% | 62.9만 |
|---|
| 2026.07.27 | ₩13,706 | ₩14,289 | ₩13,572 | ₩13,921 | +1.57% | 53.1만 |
|---|
| 2026.07.24 | ₩13,921 | ₩14,028 | ₩13,284 | ₩13,505 | -2.99% | 68.2만 |
|---|
| 2026.07.23 | ₩14,296 | ₩14,672 | ₩13,827 | ₩13,921 | -2.63% | 56.7만 |
|---|
| 2026.07.22 | ₩15,020 | ₩15,329 | ₩14,631 | ₩14,698 | -2.14% | 71.7만 |
|---|
| 2026.07.21 | ₩14,926 | ₩16,040 | ₩14,759 | ₩15,255 | +2.20% | 102.6만 |
|---|
| 2026.07.20 | ₩14,591 | ₩15,423 | ₩14,591 | ₩14,873 | +1.93% | 82.2만 |
|---|
| 2026.07.17 | ₩14,095 | ₩15,128 | ₩13,800 | ₩14,739 | +4.57% | 59.9만 |
|---|
| 2026.07.16 | ₩15,248 | ₩15,582 | ₩14,417 | ₩14,538 | -4.66% | 89.4만 |
|---|
| 2026.07.15 | ₩15,597 | ₩15,765 | ₩15,094 | ₩15,664 | +0.43% | 42만 |
|---|
| 2026.07.14 | ₩15,463 | ₩16,013 | ₩15,020 | ₩15,691 | +1.47% | 65.2만 |
|---|
| 2026.07.13 | ₩16,254 | ₩16,254 | ₩15,061 | ₩15,154 | -6.77% | 63.2만 |
|---|
| 2026.07.10 | ₩17,448 | ₩17,448 | ₩15,517 | ₩16,509 | -5.38% | 68.4만 |
|---|
| 2026.07.09 | ₩17,461 | ₩17,917 | ₩17,005 | ₩17,287 | -1.00% | 64.3만 |
|---|
| 2026.07.08 | ₩17,045 | ₩17,957 | ₩16,496 | ₩17,461 | +2.44% | 75.7만 |
|---|
| 2026.07.07 | ₩17,166 | ₩17,354 | ₩16,536 | ₩17,193 | +0.16% | 65.1만 |
|---|
| 2026.07.06 | ₩17,434 | ₩17,703 | ₩17,045 | ₩17,059 | -2.15% | 87.4만 |
|---|
| 2026.07.02 | ₩17,260 | ₩17,964 | ₩16,938 | ₩17,434 | +1.01% | 100.3만 |
|---|
| 2026.07.01 | ₩17,770 | ₩18,145 | ₩16,858 | ₩17,019 | -4.23% | 107.4만 |
|---|
| 2026.06.30 | ₩17,247 | ₩18,775 | ₩17,019 | ₩17,837 | +3.42% | 279.6만 |
|---|
| 2026.06.29 | ₩15,664 | ₩17,877 | ₩15,664 | ₩17,273 | +10.27% | 152.3만 |
|---|
| 2026.06.26 | ₩15,409 | ₩16,147 | ₩14,551 | ₩15,557 | +0.96% | 202.1만 |
|---|
| 2026.06.25 | ₩15,624 | ₩16,160 | ₩15,154 | ₩15,449 | -1.12% | 98.5만 |
|---|
| 2026.06.24 | ₩15,624 | ₩15,838 | ₩15,188 | ₩15,584 | -0.26% | 104.9만 |
|---|
| 2026.06.23 | ₩13,706 | ₩16,335 | ₩13,706 | ₩15,557 | +13.50% | 206.9만 |
|---|
| 2026.06.22 | ₩13,170 | ₩14,603 | ₩13,076 | ₩13,974 | +6.11% | 169.5만 |
|---|
| 2026.06.18 | ₩13,035 | ₩13,371 | ₩12,673 | ₩12,955 | -0.62% | 89.2만 |
|---|
| 2026.06.17 | ₩11,795 | ₩13,237 | ₩11,701 | ₩12,633 | +7.11% | 96.3만 |
|---|
| 2026.06.16 | ₩12,338 | ₩12,378 | ₩11,464 | ₩11,627 | -5.76% | 76.7만 |
|---|
| 2026.06.15 | ₩12,124 | ₩13,143 | ₩12,016 | ₩12,365 | +1.99% | 106.5만 |
|---|
| 2026.06.12 | ₩12,070 | ₩12,580 | ₩11,842 | ₩11,842 | -1.89% | 56만 |
|---|
| 2026.06.11 | ₩11,721 | ₩11,916 | ₩11,225 | ₩11,849 | +1.09% | 68만 |
|---|
| 2026.06.10 | ₩12,284 | ₩12,740 | ₩11,601 | ₩11,694 | -4.80% | 62.4만 |
|---|
| 2026.06.09 | ₩11,896 | ₩12,459 | ₩11,668 | ₩12,378 | +4.06% | 60.9만 |
|---|
| 2026.06.08 | ₩11,855 | ₩11,855 | ₩11,279 | ₩11,587 | -2.26% | 56.5만 |
|---|
| 2026.06.05 | ₩13,317 | ₩13,438 | ₩11,453 | ₩11,587 | -12.99% | 64.5만 |
|---|
| 2026.06.04 | ₩12,794 | ₩14,014 | ₩12,794 | ₩13,424 | +4.93% | 105.2만 |
|---|
| 2026.06.03 | ₩12,445 | ₩12,948 | ₩12,030 | ₩12,781 | +2.69% | 94.9만 |
|---|
| 2026.06.02 | ₩12,901 | ₩12,901 | ₩12,258 | ₩12,432 | -3.64% | 89.5만 |
|---|
| 2026.06.01 | ₩13,129 | ₩13,518 | ₩12,298 | ₩13,022 | -0.82% | 107.5만 |
|---|
| 2026.05.29 | ₩11,936 | ₩13,411 | ₩11,936 | ₩13,290 | +11.35% | 331.7만 |
|---|
| 2026.05.28 | ₩11,842 | ₩12,157 | ₩11,802 | ₩12,030 | +1.59% | 28만 |
|---|
| 2026.05.27 | ₩11,842 | ₩12,338 | ₩11,815 | ₩11,869 | +0.23% | 40.1만 |
|---|
| 2026.05.26 | ₩11,694 | ₩11,963 | ₩11,547 | ₩11,681 | -0.11% | 39.3만 |
|---|
| 2026.05.22 | ₩11,641 | ₩11,936 | ₩11,466 | ₩11,533 | -0.92% | 50.4만 |
|---|
| 2026.05.21 | ₩11,118 | ₩11,842 | ₩10,957 | ₩11,654 | +4.83% | 55.5만 |
|---|
| 2026.05.20 | ₩11,426 | ₩11,788 | ₩11,225 | ₩11,359 | -0.59% | 52.4만 |
|---|
| 2026.05.19 | ₩10,984 | ₩11,594 | ₩10,823 | ₩11,272 | +2.63% | 87.4만 |
|---|
| 2026.05.18 | ₩12,217 | ₩12,539 | ₩10,990 | ₩11,218 | -8.18% | 103.4만 |
|---|
| 2026.05.15 | ₩12,834 | ₩12,968 | ₩12,264 | ₩12,271 | -4.39% | 57.5만 |
|---|
| 2026.05.14 | ₩14,363 | ₩14,363 | ₩13,143 | ₩13,156 | -8.40% | 43만 |
|---|
| 2026.05.13 | ₩13,867 | ₩14,149 | ₩13,706 | ₩14,014 | +1.06% | 36.3만 |
|---|
| 2026.05.12 | ₩14,470 | ₩14,558 | ₩13,733 | ₩13,867 | -4.17% | 45.9만 |
|---|
| 2026.05.11 | ₩13,746 | ₩15,034 | ₩13,679 | ₩14,470 | +5.27% | 102.2만 |
|---|
| 2026.05.08 | ₩12,177 | ₩13,619 | ₩12,150 | ₩13,599 | +11.67% | 83.2만 |
|---|
| 2026.05.07 | ₩13,934 | ₩13,934 | ₩13,143 | ₩13,317 | -4.43% | 73.7만 |
|---|
| 2026.05.06 | ₩13,089 | ₩13,988 | ₩12,942 | ₩13,974 | +6.76% | 71.1만 |
|---|
| 2026.05.05 | ₩12,808 | ₩13,223 | ₩12,720 | ₩13,022 | +1.68% | 54.2만 |
|---|
| 2026.05.04 | ₩12,204 | ₩12,808 | ₩12,204 | ₩12,660 | +3.74% | 55.2만 |
|---|
| 2026.05.01 | ₩11,909 | ₩12,459 | ₩11,849 | ₩12,191 | +2.36% | 79.4만 |
|---|
| 2026.04.30 | ₩11,802 | ₩12,164 | ₩11,587 | ₩11,896 | +0.80% | 74만 |
|---|
| 2026.04.29 | ₩12,754 | ₩12,754 | ₩11,694 | ₩11,815 | -7.36% | 85만 |
|---|
| 2026.04.28 | ₩12,606 | ₩12,954 | ₩12,553 | ₩12,633 | +0.21% | 43.7만 |
|---|
| 2026.04.27 | ₩12,432 | ₩13,103 | ₩12,432 | ₩12,673 | +1.94% | 63만 |
|---|
| 2026.04.24 | ₩13,257 | ₩13,257 | ₩12,372 | ₩12,606 | -4.91% | 51.5만 |
|---|
| 2026.04.23 | ₩13,156 | ₩13,237 | ₩12,707 | ₩12,888 | -2.04% | 53.5만 |
|---|
| 2026.04.22 | ₩13,210 | ₩13,357 | ₩12,995 | ₩13,143 | -0.51% | 68.5만 |
|---|
| 2026.04.21 | ₩13,263 | ₩13,532 | ₩12,968 | ₩13,089 | -1.31% | 84.3만 |
|---|
| 2026.04.20 | ₩13,773 | ₩14,202 | ₩13,418 | ₩13,505 | -1.95% | 47.3만 |
|---|
| 2026.04.17 | ₩14,056 | ₩14,403 | ₩13,679 | ₩14,068 | +0.09% | 89.5만 |
|---|
| 2026.04.16 | ₩13,076 | ₩13,545 | ₩12,781 | ₩13,491 | +3.18% | 83.7만 |
|---|
| 2026.04.15 | ₩12,928 | ₩13,156 | ₩12,647 | ₩13,103 | +1.35% | 68.5만 |
|---|
| 2026.04.14 | ₩13,491 | ₩13,639 | ₩12,875 | ₩12,955 | -3.98% | 105.2만 |
|---|
| 2026.04.13 | ₩13,170 | ₩13,719 | ₩13,170 | ₩13,465 | +2.24% | 55.4만 |
|---|
| 2026.04.10 | ₩13,170 | ₩13,331 | ₩12,727 | ₩13,156 | -0.10% | 90.1만 |
|---|
| 2026.04.09 | ₩13,411 | ₩13,438 | ₩13,009 | ₩13,196 | -1.60% | 38.9만 |
|---|
| 2026.04.08 | ₩14,417 | ₩14,591 | ₩13,344 | ₩13,545 | -6.05% | 63.1만 |
|---|
| 2026.04.07 | ₩13,237 | ₩13,867 | ₩13,009 | ₩13,733 | +3.75% | 105.1만 |
|---|
| 2026.04.06 | ₩12,834 | ₩13,478 | ₩12,834 | ₩13,331 | +3.87% | 46만 |
|---|
| 2026.04.02 | ₩12,740 | ₩13,183 | ₩12,573 | ₩12,714 | -0.21% | 70.7만 |
|---|
| 2026.04.01 | ₩12,781 | ₩13,317 | ₩12,700 | ₩13,237 | +3.57% | 68.6만 |
|---|
| 2026.03.31 | ₩11,788 | ₩12,714 | ₩11,788 | ₩12,486 | +5.92% | 70.5만 |
|---|
| 2026.03.30 | ₩12,325 | ₩13,035 | ₩11,332 | ₩11,493 | -6.75% | 117.6만 |
|---|
| 2026.03.27 | ₩13,411 | ₩13,854 | ₩12,492 | ₩12,512 | -6.70% | 106만 |
|---|
| 2026.03.26 | ₩12,942 | ₩14,356 | ₩12,928 | ₩13,652 | +5.49% | 223.8만 |
|---|
| 2026.03.25 | ₩12,539 | ₩13,733 | ₩12,519 | ₩13,250 | +5.67% | 89.6만 |
|---|
| 2026.03.24 | ₩12,177 | ₩12,412 | ₩11,845 | ₩12,311 | +1.10% | 77만 |
|---|
| 2026.03.23 | ₩11,802 | ₩12,398 | ₩11,721 | ₩12,378 | +4.89% | 66.7만 |
|---|
| 2026.03.20 | ₩11,574 | ₩12,197 | ₩11,520 | ₩11,547 | -0.23% | 137.4만 |
|---|
| 2026.03.19 | ₩13,331 | ₩13,331 | ₩11,480 | ₩12,043 | -9.66% | 73.2만 |
|---|
| 2026.03.18 | ₩11,426 | ₩11,533 | ₩11,104 | ₩11,480 | +0.47% | 53.5만 |
|---|
| 2026.03.17 | ₩11,319 | ₩11,728 | ₩11,010 | ₩11,547 | +2.01% | 41.9만 |
|---|
| 2026.03.16 | ₩11,319 | ₩11,614 | ₩11,198 | ₩11,373 | +0.47% | 32.4만 |
|---|
| 2026.03.13 | ₩11,466 | ₩12,043 | ₩11,104 | ₩11,171 | -2.57% | 46.6만 |
|---|
| 2026.03.12 | ₩11,198 | ₩11,413 | ₩11,010 | ₩11,332 | +1.20% | 38.4만 |
|---|
| 2026.03.11 | ₩11,681 | ₩11,681 | ₩11,185 | ₩11,453 | -1.95% | 40.5만 |
|---|
| 2026.03.10 | ₩11,909 | ₩12,445 | ₩11,708 | ₩11,896 | -0.11% | 57.5만 |
|---|
| 2026.03.09 | ₩10,675 | ₩11,829 | ₩10,675 | ₩11,708 | +9.67% | 55.3만 |
|---|
| 2026.03.06 | ₩11,265 | ₩11,641 | ₩10,984 | ₩11,373 | +0.95% | 51.7만 |
|---|
| 2026.03.05 | ₩11,614 | ₩11,761 | ₩11,292 | ₩11,587 | -0.23% | 67.2만 |
|---|
| 2026.03.04 | ₩11,560 | ₩12,472 | ₩11,265 | ₩11,976 | +3.60% | 67.7만 |
|---|
| 2026.03.03 | ₩12,070 | ₩12,425 | ₩11,237 | ₩11,346 | -6.00% | 166.9만 |
|---|
| 2026.03.02 | ₩12,393 | ₩13,062 | ₩12,010 | ₩12,512 | +0.96% | 152.6만 |
|---|
| 2026.02.27 | ₩12,875 | ₩13,035 | ₩12,580 | ₩12,955 | +0.62% | 74.4만 |
|---|
| 2026.02.26 | ₩13,304 | ₩13,304 | ₩12,640 | ₩12,955 | -2.62% | 98.3만 |
|---|
| 2026.02.25 | ₩13,505 | ₩13,929 | ₩13,243 | ₩13,304 | -1.49% | 62.6만 |
|---|
| 2026.02.24 | ₩13,062 | ₩14,055 | ₩13,035 | ₩13,505 | +3.39% | 65.5만 |
|---|
| 2026.02.23 | ₩12,070 | ₩13,082 | ₩12,003 | ₩12,982 | +7.56% | 66.6만 |
|---|
| 2026.02.20 | ₩12,110 | ₩12,378 | ₩11,815 | ₩12,097 | -0.11% | 65.7만 |
|---|
| 2026.02.19 | ₩12,258 | ₩12,432 | ₩12,004 | ₩12,298 | +0.33% | 61.7만 |
|---|
| 2026.02.18 | ₩12,633 | ₩12,968 | ₩12,244 | ₩12,298 | -2.65% | 74.4만 |
|---|
| 2026.02.17 | ₩12,740 | ₩13,035 | ₩12,466 | ₩12,714 | -0.21% | 88만 |
|---|
| 2026.02.13 | ₩12,593 | ₩13,116 | ₩12,445 | ₩12,539 | -0.43% | 68.5만 |
|---|
| 2026.02.12 | ₩12,445 | ₩12,915 | ₩12,211 | ₩12,553 | +0.86% | 65.8만 |
|---|
| 2026.02.11 | ₩12,204 | ₩12,452 | ₩11,735 | ₩12,405 | +1.65% | 53.5만 |
|---|
| 2026.02.10 | ₩12,177 | ₩12,593 | ₩11,855 | ₩12,204 | +0.22% | 64.1만 |
|---|
| 2026.02.09 | ₩11,963 | ₩12,305 | ₩11,614 | ₩12,177 | +1.79% | 61.8만 |
|---|
| 2026.02.06 | ₩11,399 | ₩12,070 | ₩11,292 | ₩12,056 | +5.76% | 77.9만 |
|---|
| 2026.02.05 | ₩12,338 | ₩12,848 | ₩11,245 | ₩11,252 | -8.80% | 117.8만 |
|---|
| 2026.02.04 | ₩12,740 | ₩13,116 | ₩12,117 | ₩12,459 | -2.21% | 90.4만 |
|---|
| 2026.02.03 | ₩12,311 | ₩12,834 | ₩12,284 | ₩12,727 | +3.38% | 75.4만 |
|---|
| 2026.02.02 | ₩11,708 | ₩12,573 | ₩11,533 | ₩12,271 | +4.81% | 76.9만 |
|---|
| 2026.01.30 | ₩11,909 | ₩12,443 | ₩11,607 | ₩11,882 | -0.23% | 113.4만 |
|---|
| 2026.01.29 | ₩11,359 | ₩12,204 | ₩11,131 | ₩12,030 | +5.90% | 62.1만 |
|---|
| 2026.01.28 | ₩11,466 | ₩11,842 | ₩11,065 | ₩11,533 | +0.58% | 89.9만 |
|---|
| 2026.01.27 | ₩10,662 | ₩11,419 | ₩10,501 | ₩11,386 | +6.79% | 92.6만 |
|---|
| 2026.01.26 | ₩10,622 | ₩10,970 | ₩10,414 | ₩10,689 | +0.63% | 54.7만 |
|---|
| 2026.01.23 | ₩10,729 | ₩11,064 | ₩10,581 | ₩10,675 | -0.50% | 54만 |
|---|
| 2026.01.22 | ₩10,326 | ₩10,984 | ₩10,233 | ₩10,849 | +5.06% | 55.6만 |
|---|
| 2026.01.21 | ₩10,219 | ₩10,447 | ₩10,085 | ₩10,313 | +0.92% | 46만 |
|---|
| 2026.01.20 | ₩9,857 | ₩10,461 | ₩9,783 | ₩10,219 | +3.67% | 63.2만 |
|---|
| 2026.01.16 | ₩10,273 | ₩10,427 | ₩10,005 | ₩10,125 | -1.44% | 75.4만 |
|---|
| 2026.01.15 | ₩11,735 | ₩11,798 | ₩10,192 | ₩10,206 | -13.03% | 81.4만 |
|---|
| 2026.01.14 | ₩10,595 | ₩11,748 | ₩10,568 | ₩11,748 | +10.89% | 97.4만 |
|---|
| 2026.01.13 | ₩10,045 | ₩10,648 | ₩10,031 | ₩10,541 | +4.94% | 107.7만 |
|---|
| 2026.01.12 | ₩9,924 | ₩10,125 | ₩9,562 | ₩10,058 | +1.35% | 76.7만 |
|---|
| 2026.01.09 | ₩9,938 | ₩10,206 | ₩9,817 | ₩10,058 | +1.21% | 63.2만 |
|---|
| 2026.01.08 | ₩10,326 | ₩10,347 | ₩9,656 | ₩9,790 | -5.19% | 97.3만 |
|---|
| 2026.01.07 | ₩9,777 | ₩10,809 | ₩9,683 | ₩10,420 | +6.58% | 98.1만 |
|---|
| 2026.01.06 | ₩9,790 | ₩9,884 | ₩9,522 | ₩9,643 | -1.51% | 52.9만 |
|---|
| 2026.01.05 | ₩9,830 | ₩10,005 | ₩9,334 | ₩9,790 | -0.41% | 76.9만 |
|---|
| 2026.01.02 | ₩10,233 | ₩10,259 | ₩9,562 | ₩9,817 | -4.06% | 103.3만 |
|---|
| 2025.12.31 | ₩10,152 | ₩10,340 | ₩9,964 | ₩10,058 | -0.92% | 78.7만 |
|---|
| 2025.12.30 | ₩10,233 | ₩10,568 | ₩10,128 | ₩10,166 | -0.66% | 58.6만 |
|---|
| 2025.12.29 | ₩10,595 | ₩10,608 | ₩10,280 | ₩10,300 | -2.78% | 73.7만 |
|---|
| 2025.12.26 | ₩10,809 | ₩10,903 | ₩10,355 | ₩10,689 | -1.12% | 76.3만 |
|---|
| 2025.12.24 | ₩10,367 | ₩10,903 | ₩10,290 | ₩10,863 | +4.79% | 61.4만 |
|---|
| 2025.12.23 | ₩11,547 | ₩11,560 | ₩10,461 | ₩10,595 | -8.25% | 115.8만 |
|---|
| 2025.12.22 | ₩11,735 | ₩11,942 | ₩11,547 | ₩11,681 | -0.46% | 83.3만 |
|---|
| 2025.12.19 | ₩11,319 | ₩12,124 | ₩11,225 | ₩11,641 | +2.84% | 482.9만 |
|---|
| 2025.12.18 | ₩12,754 | ₩12,948 | ₩11,346 | ₩11,654 | -8.62% | 179.4만 |
|---|
| 2025.12.17 | ₩15,597 | ₩15,838 | ₩12,110 | ₩12,352 | -20.81% | 329.8만 |
|---|
| 2025.12.16 | ₩14,618 | ₩15,610 | ₩14,578 | ₩15,449 | +5.69% | 95.9만 |
|---|
| 2025.12.15 | ₩14,685 | ₩15,007 | ₩14,162 | ₩14,685 | 0.00% | 86.2만 |
|---|
| 2025.12.12 | ₩14,672 | ₩15,557 | ₩14,363 | ₩14,538 | -0.91% | 101.9만 |
|---|
| 2025.12.11 | ₩14,645 | ₩14,900 | ₩14,269 | ₩14,645 | 0.00% | 56.2만 |
|---|
| 2025.12.10 | ₩14,068 | ₩14,598 | ₩13,813 | ₩14,524 | +3.24% | 68.9만 |
|---|
| 2025.12.09 | ₩14,752 | ₩14,980 | ₩14,041 | ₩14,095 | -4.45% | 81.6만 |
|---|
| 2025.12.08 | ₩14,645 | ₩15,275 | ₩14,618 | ₩14,859 | +1.47% | 92.9만 |
|---|
| 2025.12.05 | ₩15,154 | ₩15,423 | ₩14,310 | ₩14,350 | -5.31% | 48.6만 |
|---|
| 2025.12.04 | ₩14,323 | ₩15,289 | ₩14,135 | ₩15,007 | +4.78% | 69.9만 |
|---|
| 2025.12.03 | ₩13,666 | ₩14,444 | ₩13,666 | ₩14,350 | +5.00% | 70.1만 |
|---|
| 2025.12.02 | ₩14,082 | ₩14,082 | ₩13,304 | ₩13,585 | -3.52% | 114만 |
|---|
| 2025.12.01 | ₩15,289 | ₩15,557 | ₩14,055 | ₩14,095 | -7.81% | 90.2만 |
|---|
| 2025.11.28 | ₩14,913 | ₩15,946 | ₩14,575 | ₩15,637 | +4.86% | 84.5만 |
|---|
| 2025.11.26 | ₩14,390 | ₩14,752 | ₩13,961 | ₩14,739 | +2.42% | 65.1만 |
|---|
| 2025.11.25 | ₩14,698 | ₩14,906 | ₩14,135 | ₩14,323 | -2.55% | 67.3만 |
|---|
| 2025.11.24 | ₩14,564 | ₩14,993 | ₩14,363 | ₩14,605 | +0.28% | 48.7만 |
|---|
| 2025.11.21 | ₩13,813 | ₩14,792 | ₩13,612 | ₩14,538 | +5.24% | 56만 |
|---|
| 2025.11.20 | ₩14,752 | ₩15,154 | ₩13,800 | ₩13,867 | -6.00% | 88.4만 |
|---|
| 2025.11.19 | ₩13,559 | ₩14,752 | ₩13,525 | ₩14,484 | +6.82% | 90.5만 |
|---|
| 2025.11.18 | ₩14,497 | ₩14,558 | ₩13,465 | ₩13,532 | -6.66% | 107.2만 |
|---|
| 2025.11.17 | ₩14,410 | ₩15,329 | ₩14,028 | ₩14,685 | +1.91% | 62.6만 |
|---|
| 2025.11.14 | ₩13,559 | ₩14,973 | ₩13,411 | ₩14,470 | +6.73% | 77.5만 |
|---|
| 2025.11.13 | ₩14,484 | ₩14,926 | ₩13,652 | ₩13,787 | -4.81% | 68.8만 |
|---|
| 2025.11.12 | ₩14,591 | ₩15,503 | ₩14,417 | ₩14,712 | +0.83% | 104.1만 |
|---|
| 2025.11.11 | ₩13,840 | ₩14,705 | ₩13,377 | ₩14,484 | +4.65% | 182.4만 |
|---|
| 2025.11.10 | ₩13,880 | ₩14,252 | ₩13,116 | ₩13,639 | -1.74% | 129.7만 |
|---|
| 2025.11.07 | ₩14,779 | ₩14,779 | ₩13,465 | ₩14,082 | -4.72% | 120.8만 |
|---|
| 2025.11.06 | ₩15,221 | ₩15,825 | ₩13,961 | ₩14,645 | -3.79% | 132.2만 |
|---|
| 2025.11.05 | ₩14,283 | ₩14,658 | ₩13,854 | ₩14,095 | -1.31% | 63.5만 |
|---|
| 2025.11.04 | ₩14,444 | ₩15,208 | ₩14,283 | ₩14,417 | -0.19% | 59.8만 |
|---|
| 2025.11.03 | ₩15,557 | ₩15,691 | ₩14,216 | ₩15,047 | -3.28% | 102만 |
|---|
| 2025.10.31 | ₩16,026 | ₩16,093 | ₩15,315 | ₩15,423 | -3.77% | 110.7만 |
|---|
| 2025.10.30 | ₩15,141 | ₩15,543 | ₩14,875 | ₩15,181 | +0.27% | 92.7만 |
|---|
| 2025.10.29 | ₩16,026 | ₩16,033 | ₩15,087 | ₩15,302 | -4.52% | 60.3만 |
|---|
| 2025.10.28 | ₩16,415 | ₩16,549 | ₩15,362 | ₩16,053 | -2.21% | 97.9만 |
|---|
| 2025.10.27 | ₩15,154 | ₩16,522 | ₩14,578 | ₩16,455 | +8.58% | 172.9만 |
|---|
| 2025.10.24 | ₩14,524 | ₩16,549 | ₩14,014 | ₩15,208 | +4.71% | 231.8만 |
|---|
| 2025.10.23 | ₩14,108 | ₩14,390 | ₩13,347 | ₩13,411 | -4.94% | 63.1만 |
|---|
| 2025.10.22 | ₩14,980 | ₩15,255 | ₩13,890 | ₩14,108 | -5.82% | 74.6만 |
|---|
| 2025.10.21 | ₩14,940 | ₩15,621 | ₩14,390 | ₩15,074 | +0.90% | 77.9만 |
|---|
| 2025.10.20 | ₩13,491 | ₩15,141 | ₩13,317 | ₩15,114 | +12.03% | 93.3만 |
|---|
| 2025.10.17 | ₩13,344 | ₩13,748 | ₩12,888 | ₩13,196 | -1.11% | 47만 |
|---|
| 2025.10.16 | ₩13,639 | ₩14,390 | ₩13,377 | ₩13,532 | -0.79% | 72.8만 |
|---|
| 2025.10.15 | ₩13,478 | ₩13,760 | ₩12,916 | ₩13,357 | -0.90% | 53.6만 |
|---|
| 2025.10.14 | ₩12,875 | ₩13,495 | ₩12,606 | ₩13,371 | +3.85% | 70.1만 |
|---|
| 2025.10.13 | ₩11,936 | ₩13,009 | ₩11,399 | ₩12,968 | +8.65% | 189.9만 |
|---|
| 2025.10.10 | ₩12,875 | ₩12,928 | ₩11,748 | ₩11,936 | -7.29% | 74.2만 |
|---|