시장 데이터를 불러오는 중
전체 종목
페넥 파머수티컬스 과거 주가
Fennec Pharmaceuticals Inc. - Common Stock · FENC · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fennec Pharmaceuticals Inc. - Common Stock · FENC · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,296 | ₩14,564 | ₩14,175 | ₩14,363 | +0.47% | 9.3만 |
| 2026.10.08 | ₩13,773 | ₩14,343 | ₩13,739 | ₩14,256 | +3.51% | 8.7만 |
| 2026.10.07 | ₩13,692 | ₩14,296 | ₩13,515 | ₩13,893 | +1.47% | 13.1만 |
| 2026.10.06 | ₩14,269 | ₩14,296 | ₩13,612 | ₩13,880 | -2.73% | 9.9만 |
| 2026.10.05 | ₩13,652 | ₩14,289 | ₩13,424 | ₩14,242 | +4.32% | 11.8만 |
| 2026.10.02 | ₩14,028 | ₩14,068 | ₩13,451 | ₩13,679 | -2.49% | 13.6만 |
| 2026.10.01 | ₩14,189 | ₩14,282 | ₩13,598 | ₩13,853 | -2.36% | 13만 |
| 2026.09.30 | ₩14,497 | ₩14,524 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,282 |
| -1.48% |
| 14.9만 |
| 2026.09.29 | ₩14,738 | ₩14,899 | ₩14,269 | ₩14,484 | -1.73% | 11.8만 |
|---|
| 2026.09.28 | ₩14,135 | ₩14,832 | ₩13,505 | ₩14,685 | +3.89% | 21만 |
|---|
| 2026.09.25 | ₩14,121 | ₩14,497 | ₩14,095 | ₩14,222 | +0.71% | 10.5만 |
|---|
| 2026.09.24 | ₩13,961 | ₩14,250 | ₩13,692 | ₩14,242 | +2.02% | 10.3만 |
|---|
| 2026.09.23 | ₩14,765 | ₩14,765 | ₩14,081 | ₩14,095 | -4.54% | 14.2만 |
|---|
| 2026.09.22 | ₩14,752 | ₩15,168 | ₩14,544 | ₩14,765 | +0.09% | 9.2만 |
|---|
| 2026.09.21 | ₩14,256 | ₩14,671 | ₩13,987 | ₩14,631 | +2.63% | 13.3만 |
|---|
| 2026.09.18 | ₩14,457 | ₩14,591 | ₩14,195 | ₩14,242 | -1.48% | 12.6만 |
|---|
| 2026.09.17 | ₩14,403 | ₩14,738 | ₩14,403 | ₩14,457 | +0.37% | 12.9만 |
|---|
| 2026.09.16 | ₩14,269 | ₩14,698 | ₩14,101 | ₩14,148 | -0.85% | 17만 |
|---|
| 2026.09.15 | ₩14,215 | ₩14,282 | ₩13,592 | ₩14,269 | +0.38% | 25.4만 |
|---|
| 2026.09.14 | ₩14,671 | ₩14,899 | ₩14,323 | ₩14,376 | -2.01% | 18.6만 |
|---|
| 2026.09.11 | ₩15,154 | ₩15,436 | ₩14,551 | ₩14,698 | -3.01% | 25만 |
|---|
| 2026.09.10 | ₩15,436 | ₩15,731 | ₩15,115 | ₩15,154 | -1.82% | 17.2만 |
|---|
| 2026.09.09 | ₩16,562 | ₩16,696 | ₩15,315 | ₩15,623 | -5.67% | 34.9만 |
|---|
| 2026.09.08 | ₩16,307 | ₩16,804 | ₩16,203 | ₩16,696 | +2.38% | 25.6만 |
|---|
| 2026.09.04 | ₩16,696 | ₩16,897 | ₩16,482 | ₩16,616 | -0.48% | 21.2만 |
|---|
| 2026.09.03 | ₩16,656 | ₩17,152 | ₩16,267 | ₩16,830 | +1.05% | 29.6만 |
|---|
| 2026.09.02 | ₩16,146 | ₩16,616 | ₩15,919 | ₩16,509 | +2.24% | 29.2만 |
|---|
| 2026.09.01 | ₩16,562 | ₩16,656 | ₩15,935 | ₩16,133 | -2.59% | 34.8만 |
|---|
| 2026.08.31 | ₩16,482 | ₩17,011 | ₩16,193 | ₩16,562 | +0.49% | 50.9만 |
|---|
| 2026.08.28 | ₩15,704 | ₩16,770 | ₩15,556 | ₩16,455 | +4.78% | 42.2만 |
|---|
| 2026.08.27 | ₩16,267 | ₩16,352 | ₩15,570 | ₩15,784 | -2.97% | 29.6만 |
|---|
| 2026.08.26 | ₩15,691 | ₩16,468 | ₩15,147 | ₩16,321 | +4.02% | 25.1만 |
|---|
| 2026.08.25 | ₩15,342 | ₩15,932 | ₩15,342 | ₩15,704 | +2.36% | 19.8만 |
|---|
| 2026.08.24 | ₩15,141 | ₩15,382 | ₩14,591 | ₩15,288 | +0.97% | 21.9만 |
|---|
| 2026.08.21 | ₩15,382 | ₩15,623 | ₩15,047 | ₩15,141 | -1.57% | 21.1만 |
|---|
| 2026.08.20 | ₩15,811 | ₩16,057 | ₩14,980 | ₩15,221 | -3.73% | 24.6만 |
|---|
| 2026.08.19 | ₩16,093 | ₩16,348 | ₩15,811 | ₩15,919 | -1.08% | 16.5만 |
|---|
| 2026.08.18 | ₩15,932 | ₩16,120 | ₩15,731 | ₩15,919 | -0.08% | 13만 |
|---|
| 2026.08.17 | ₩16,066 | ₩16,173 | ₩15,623 | ₩15,865 | -1.25% | 19.1만 |
|---|
| 2026.08.14 | ₩16,214 | ₩16,421 | ₩15,691 | ₩15,717 | -3.06% | 10.7만 |
|---|
| 2026.08.13 | ₩16,012 | ₩16,562 | ₩15,919 | ₩16,173 | +1.01% | 19.1만 |
|---|
| 2026.08.12 | ₩17,166 | ₩17,769 | ₩15,583 | ₩15,865 | -7.58% | 35.9만 |
|---|
| 2026.08.11 | ₩16,307 | ₩17,769 | ₩15,570 | ₩17,139 | +5.10% | 72만 |
|---|
| 2026.08.10 | ₩15,315 | ₩15,530 | ₩14,430 | ₩14,671 | -4.20% | 31.2만 |
|---|
| 2026.08.07 | ₩14,738 | ₩15,637 | ₩14,738 | ₩15,523 | +5.32% | 22.7만 |
|---|
| 2026.08.06 | ₩14,148 | ₩14,685 | ₩13,981 | ₩14,537 | +2.75% | 11.9만 |
|---|
| 2026.08.05 | ₩13,706 | ₩14,376 | ₩13,639 | ₩14,108 | +2.94% | 15.4만 |
|---|
| 2026.08.04 | ₩12,982 | ₩13,666 | ₩12,821 | ₩13,558 | +4.44% | 16.7만 |
|---|
| 2026.08.03 | ₩13,223 | ₩13,223 | ₩12,700 | ₩12,861 | -2.74% | 11.8만 |
|---|
| 2026.07.31 | ₩12,941 | ₩13,505 | ₩12,601 | ₩12,834 | -0.83% | 8.7만 |
|---|
| 2026.07.30 | ₩13,022 | ₩13,926 | ₩12,700 | ₩13,290 | +2.06% | 9.1만 |
|---|
| 2026.07.29 | ₩13,451 | ₩13,558 | ₩12,888 | ₩12,941 | -3.79% | 10.1만 |
|---|
| 2026.07.28 | ₩13,518 | ₩13,987 | ₩13,303 | ₩13,330 | -1.39% | 8.3만 |
|---|
| 2026.07.27 | ₩14,202 | ₩14,202 | ₩13,424 | ₩13,692 | -3.59% | 11.6만 |
|---|
| 2026.07.24 | ₩13,759 | ₩14,417 | ₩13,344 | ₩13,397 | -2.63% | 9만 |
|---|
| 2026.07.23 | ₩13,505 | ₩13,826 | ₩13,236 | ₩13,612 | +0.79% | 11.6만 |
|---|
| 2026.07.22 | ₩13,893 | ₩14,001 | ₩13,625 | ₩13,840 | -0.39% | 10.5만 |
|---|
| 2026.07.21 | ₩13,250 | ₩14,054 | ₩13,110 | ₩13,934 | +5.16% | 16.6만 |
|---|
| 2026.07.20 | ₩13,733 | ₩14,370 | ₩13,236 | ₩13,277 | -3.32% | 16.8만 |
|---|
| 2026.07.17 | ₩13,733 | ₩14,470 | ₩13,572 | ₩14,081 | +2.54% | 18.7만 |
|---|
| 2026.07.16 | ₩14,202 | ₩14,510 | ₩13,934 | ₩14,001 | -1.42% | 9.1만 |
|---|
| 2026.07.15 | ₩14,604 | ₩15,020 | ₩14,148 | ₩14,215 | -2.66% | 18.8만 |
|---|
| 2026.07.14 | ₩14,510 | ₩15,074 | ₩14,215 | ₩14,966 | +3.14% | 17만 |
|---|
| 2026.07.13 | ₩14,202 | ₩14,571 | ₩13,666 | ₩14,417 | +1.51% | 32.7만 |
|---|
| 2026.07.10 | ₩13,826 | ₩14,229 | ₩13,518 | ₩14,068 | +1.75% | 17.3만 |
|---|
| 2026.07.09 | ₩13,773 | ₩14,182 | ₩13,666 | ₩13,826 | +0.39% | 9.9만 |
|---|
| 2026.07.08 | ₩13,934 | ₩13,987 | ₩13,464 | ₩13,746 | -1.35% | 15.6만 |
|---|
| 2026.07.07 | ₩14,484 | ₩14,484 | ₩13,800 | ₩14,081 | -2.78% | 17.2만 |
|---|
| 2026.07.06 | ₩14,309 | ₩14,685 | ₩14,081 | ₩14,336 | +0.19% | 15.2만 |
|---|
| 2026.07.02 | ₩13,880 | ₩14,591 | ₩13,813 | ₩14,349 | +3.38% | 14.1만 |
|---|
| 2026.07.01 | ₩14,363 | ₩14,524 | ₩13,692 | ₩13,867 | -3.45% | 26.9만 |
|---|
| 2026.06.30 | ₩14,779 | ₩15,033 | ₩14,336 | ₩14,417 | -2.45% | 23.6만 |
|---|
| 2026.06.29 | ₩15,138 | ₩15,168 | ₩14,591 | ₩14,792 | -2.29% | 23.9만 |
|---|
| 2026.06.26 | ₩14,162 | ₩14,832 | ₩13,994 | ₩14,779 | +4.36% | 112.3만 |
|---|
| 2026.06.25 | ₩13,679 | ₩14,202 | ₩13,679 | ₩14,148 | +3.43% | 15.7만 |
|---|
| 2026.06.24 | ₩13,867 | ₩14,135 | ₩13,411 | ₩13,947 | +0.58% | 22.2만 |
|---|
| 2026.06.23 | ₩12,512 | ₩14,189 | ₩12,512 | ₩13,813 | +10.40% | 37.8만 |
|---|
| 2026.06.22 | ₩12,660 | ₩12,780 | ₩12,231 | ₩12,780 | +0.95% | 44.4만 |
|---|
| 2026.06.18 | ₩12,338 | ₩12,485 | ₩11,868 | ₩12,150 | -1.52% | 37.3만 |
|---|
| 2026.06.17 | ₩12,043 | ₩12,432 | ₩11,949 | ₩12,043 | 0.00% | 26만 |
|---|
| 2026.06.16 | ₩12,485 | ₩12,512 | ₩11,936 | ₩12,016 | -3.76% | 24.9만 |
|---|
| 2026.06.15 | ₩12,177 | ₩12,324 | ₩12,004 | ₩12,324 | +1.21% | 12.4만 |
|---|
| 2026.06.12 | ₩11,936 | ₩12,405 | ₩11,842 | ₩12,070 | +1.12% | 25.1만 |
|---|
| 2026.06.11 | ₩11,694 | ₩12,043 | ₩11,419 | ₩11,868 | +1.49% | 21.4만 |
|---|
| 2026.06.10 | ₩11,734 | ₩12,083 | ₩11,426 | ₩11,667 | -0.57% | 14.4만 |
|---|
| 2026.06.09 | ₩12,164 | ₩12,432 | ₩11,533 | ₩11,761 | -3.31% | 14.9만 |
|---|
| 2026.06.08 | ₩12,070 | ₩12,298 | ₩11,681 | ₩11,936 | -1.11% | 32.1만 |
|---|
| 2026.06.05 | ₩12,257 | ₩12,257 | ₩11,493 | ₩11,667 | -4.81% | 17만 |
|---|
| 2026.06.04 | ₩12,499 | ₩12,691 | ₩12,237 | ₩12,284 | -1.72% | 18.4만 |
|---|
| 2026.06.03 | ₩13,357 | ₩13,357 | ₩12,150 | ₩12,257 | -8.23% | 23.9만 |
|---|
| 2026.06.02 | ₩13,075 | ₩13,411 | ₩12,807 | ₩13,384 | +2.36% | 35.3만 |
|---|
| 2026.06.01 | ₩13,344 | ₩13,438 | ₩12,539 | ₩13,250 | -0.70% | 34.6만 |
|---|
| 2026.05.29 | ₩13,330 | ₩13,545 | ₩13,049 | ₩13,317 | -0.10% | 44.8만 |
|---|
| 2026.05.28 | ₩13,370 | ₩13,786 | ₩13,163 | ₩13,263 | -0.80% | 106.7만 |
|---|
| 2026.05.27 | ₩13,277 | ₩13,592 | ₩13,007 | ₩13,370 | +0.71% | 22만 |
|---|
| 2026.05.26 | ₩13,370 | ₩13,384 | ₩12,955 | ₩13,263 | -0.80% | 13.6만 |
|---|
| 2026.05.22 | ₩13,786 | ₩14,014 | ₩13,142 | ₩13,317 | -3.40% | 19.4만 |
|---|
| 2026.05.21 | ₩12,901 | ₩13,397 | ₩12,780 | ₩13,370 | +3.64% | 21.2만 |
|---|
| 2026.05.20 | ₩13,129 | ₩13,357 | ₩12,941 | ₩13,075 | -0.41% | 23.9만 |
|---|
| 2026.05.19 | ₩12,767 | ₩13,505 | ₩12,740 | ₩13,089 | +2.52% | 28.9만 |
|---|
| 2026.05.18 | ₩13,008 | ₩13,773 | ₩12,603 | ₩12,874 | -1.03% | 45.9만 |
|---|
| 2026.05.15 | ₩12,459 | ₩13,639 | ₩12,298 | ₩13,075 | +4.95% | 60.3만 |
|---|
| 2026.05.14 | ₩9,656 | ₩12,928 | ₩9,656 | ₩12,391 | +28.33% | 226.8만 |
|---|
| 2026.05.13 | ₩9,374 | ₩9,548 | ₩9,052 | ₩9,079 | -3.15% | 14.9만 |
|---|
| 2026.05.12 | ₩9,468 | ₩9,615 | ₩9,320 | ₩9,428 | -0.42% | 11.4만 |
|---|
| 2026.05.11 | ₩9,280 | ₩9,857 | ₩9,119 | ₩9,522 | +2.60% | 14.2만 |
|---|
| 2026.05.08 | ₩9,307 | ₩9,723 | ₩9,247 | ₩9,294 | -0.14% | 21.1만 |
|---|
| 2026.05.07 | ₩9,575 | ₩9,622 | ₩9,106 | ₩9,253 | -3.36% | 20.7만 |
|---|
| 2026.05.06 | ₩9,119 | ₩9,736 | ₩8,859 | ₩9,629 | +5.59% | 24.1만 |
|---|
| 2026.05.05 | ₩9,025 | ₩9,300 | ₩8,918 | ₩9,012 | -0.15% | 7.7만 |
|---|
| 2026.05.04 | ₩8,797 | ₩9,253 | ₩8,797 | ₩8,918 | +1.37% | 13만 |
|---|
| 2026.05.01 | ₩8,690 | ₩8,871 | ₩8,569 | ₩8,771 | +0.93% | 14.6만 |
|---|
| 2026.04.30 | ₩8,409 | ₩8,730 | ₩8,368 | ₩8,704 | +3.51% | 14.9만 |
|---|
| 2026.04.29 | ₩8,932 | ₩9,039 | ₩8,221 | ₩8,395 | -6.01% | 14.2만 |
|---|
| 2026.04.28 | ₩9,186 | ₩9,294 | ₩8,932 | ₩8,985 | -2.19% | 5.4만 |
|---|
| 2026.04.27 | ₩9,146 | ₩9,528 | ₩9,146 | ₩9,186 | +0.44% | 12.5만 |
|---|
| 2026.04.24 | ₩8,878 | ₩9,387 | ₩8,797 | ₩9,173 | +3.32% | 10.8만 |
|---|
| 2026.04.23 | ₩8,972 | ₩8,985 | ₩8,797 | ₩8,932 | -0.45% | 4.8만 |
|---|
| 2026.04.22 | ₩8,851 | ₩9,046 | ₩8,797 | ₩8,958 | +1.21% | 11.1만 |
|---|
| 2026.04.21 | ₩9,039 | ₩9,052 | ₩8,771 | ₩8,771 | -2.97% | 7.2만 |
|---|
| 2026.04.20 | ₩9,200 | ₩9,200 | ₩8,891 | ₩9,025 | -1.90% | 6.9만 |
|---|
| 2026.04.17 | ₩8,663 | ₩9,287 | ₩8,341 | ₩9,106 | +5.11% | 21.7만 |
|---|
| 2026.04.16 | ₩8,677 | ₩8,811 | ₩8,181 | ₩8,449 | -2.63% | 22.2만 |
|---|
| 2026.04.15 | ₩8,382 | ₩8,764 | ₩8,382 | ₩8,717 | +4.00% | 16.3만 |
|---|
| 2026.04.14 | ₩7,953 | ₩8,469 | ₩7,953 | ₩8,382 | +5.40% | 19.4만 |
|---|
| 2026.04.13 | ₩7,778 | ₩8,234 | ₩7,577 | ₩7,953 | +2.24% | 16.3만 |
|---|
| 2026.04.10 | ₩8,569 | ₩8,771 | ₩7,778 | ₩7,792 | -9.08% | 32.3만 |
|---|
| 2026.04.09 | ₩8,650 | ₩8,677 | ₩8,382 | ₩8,583 | -0.78% | 7.5만 |
|---|
| 2026.04.08 | ₩8,838 | ₩8,838 | ₩8,502 | ₩8,704 | -1.52% | 15.7만 |
|---|
| 2026.04.07 | ₩8,543 | ₩8,623 | ₩8,201 | ₩8,476 | -0.78% | 16.4만 |
|---|
| 2026.04.06 | ₩8,502 | ₩8,838 | ₩8,502 | ₩8,610 | +1.26% | 12.7만 |
|---|
| 2026.04.02 | ₩8,449 | ₩8,784 | ₩8,382 | ₩8,610 | +1.90% | 26.7만 |
|---|
| 2026.04.01 | ₩8,248 | ₩8,704 | ₩8,248 | ₩8,596 | +4.23% | 15.4만 |
|---|
| 2026.03.31 | ₩7,899 | ₩8,328 | ₩7,899 | ₩8,248 | +4.41% | 12만 |
|---|
| 2026.03.30 | ₩7,818 | ₩7,926 | ₩7,577 | ₩7,738 | -1.03% | 20.5만 |
|---|
| 2026.03.27 | ₩8,663 | ₩8,771 | ₩7,919 | ₩7,926 | -8.51% | 20.4만 |
|---|
| 2026.03.26 | ₩8,181 | ₩8,945 | ₩8,130 | ₩8,730 | +6.72% | 46.4만 |
|---|
| 2026.03.25 | ₩7,953 | ₩8,717 | ₩7,912 | ₩8,274 | +4.05% | 37.2만 |
|---|
| 2026.03.24 | ₩9,106 | ₩9,347 | ₩7,912 | ₩8,073 | -11.34% | 80.9만 |
|---|
| 2026.03.23 | ₩10,112 | ₩10,273 | ₩9,884 | ₩9,991 | -1.19% | 20.7만 |
|---|
| 2026.03.20 | ₩10,206 | ₩10,259 | ₩9,817 | ₩9,817 | -3.81% | 57.4만 |
|---|
| 2026.03.19 | ₩10,004 | ₩10,373 | ₩9,843 | ₩10,259 | +2.55% | 14.2만 |
|---|
| 2026.03.18 | ₩10,340 | ₩10,413 | ₩9,870 | ₩10,018 | -3.11% | 22.6만 |
|---|
| 2026.03.17 | ₩10,487 | ₩10,863 | ₩10,326 | ₩10,407 | -0.77% | 17.5만 |
|---|
| 2026.03.16 | ₩10,407 | ₩10,876 | ₩10,313 | ₩10,460 | +0.52% | 22.8만 |
|---|
| 2026.03.13 | ₩10,299 | ₩10,729 | ₩10,031 | ₩10,085 | -2.08% | 9만 |
|---|
| 2026.03.12 | ₩10,447 | ₩10,589 | ₩10,105 | ₩10,232 | -2.05% | 7.8만 |
|---|
| 2026.03.11 | ₩10,420 | ₩10,722 | ₩10,112 | ₩10,688 | +2.57% | 6.9만 |
|---|
| 2026.03.10 | ₩10,246 | ₩11,185 | ₩10,085 | ₩10,581 | +3.27% | 11.2만 |
|---|
| 2026.03.09 | ₩10,286 | ₩10,729 | ₩9,783 | ₩10,179 | -1.04% | 16.8만 |
|---|
| 2026.03.06 | ₩10,460 | ₩10,796 | ₩10,071 | ₩10,326 | -1.28% | 14.1만 |
|---|
| 2026.03.05 | ₩10,997 | ₩11,661 | ₩10,601 | ₩10,635 | -3.29% | 24.1만 |
|---|
| 2026.03.04 | ₩10,836 | ₩11,064 | ₩10,621 | ₩10,997 | +1.49% | 10.5만 |
|---|
| 2026.03.03 | ₩10,755 | ₩11,012 | ₩10,568 | ₩10,729 | -0.25% | 10.1만 |
|---|
| 2026.03.02 | ₩11,225 | ₩11,520 | ₩10,970 | ₩11,024 | -1.79% | 17.2만 |
|---|
| 2026.02.27 | ₩11,466 | ₩11,761 | ₩11,211 | ₩11,386 | -0.70% | 12만 |
|---|
| 2026.02.26 | ₩11,734 | ₩12,204 | ₩11,218 | ₩11,547 | -1.60% | 13.5만 |
|---|
| 2026.02.25 | ₩11,989 | ₩12,204 | ₩11,855 | ₩11,895 | -0.78% | 7.5만 |
|---|
| 2026.02.24 | ₩12,164 | ₩12,271 | ₩11,868 | ₩11,949 | -1.76% | 20.5만 |
|---|
| 2026.02.23 | ₩11,708 | ₩12,224 | ₩11,708 | ₩12,056 | +2.98% | 14.9만 |
|---|
| 2026.02.20 | ₩11,721 | ₩12,193 | ₩11,560 | ₩11,721 | 0.00% | 7.5만 |
|---|
| 2026.02.19 | ₩12,003 | ₩12,064 | ₩11,406 | ₩11,775 | -1.90% | 7.3만 |
|---|
| 2026.02.18 | ₩11,681 | ₩12,318 | ₩11,600 | ₩12,029 | +2.99% | 20.5만 |
|---|
| 2026.02.17 | ₩11,332 | ₩12,029 | ₩11,158 | ₩11,640 | +2.72% | 12.9만 |
|---|
| 2026.02.13 | ₩11,077 | ₩11,433 | ₩11,077 | ₩11,292 | +1.94% | 10만 |
|---|
| 2026.02.12 | ₩10,648 | ₩11,614 | ₩10,648 | ₩10,997 | +3.27% | 14.9만 |
|---|
| 2026.02.11 | ₩10,460 | ₩10,501 | ₩10,132 | ₩10,487 | +0.26% | 5.7만 |
|---|
| 2026.02.10 | ₩10,333 | ₩10,594 | ₩10,286 | ₩10,447 | +1.10% | 8.7만 |
|---|
| 2026.02.09 | ₩10,554 | ₩10,621 | ₩10,165 | ₩10,541 | -0.13% | 9.9만 |
|---|
| 2026.02.06 | ₩10,393 | ₩10,662 | ₩10,125 | ₩10,514 | +1.16% | 9.1만 |
|---|
| 2026.02.05 | ₩10,581 | ₩10,755 | ₩10,259 | ₩10,273 | -2.92% | 11.3만 |
|---|
| 2026.02.04 | ₩10,688 | ₩10,863 | ₩10,380 | ₩10,648 | -0.38% | 13.9만 |
|---|
| 2026.02.03 | ₩10,420 | ₩10,876 | ₩10,366 | ₩10,608 | +1.80% | 10만 |
|---|
| 2026.02.02 | ₩10,098 | ₩10,628 | ₩9,924 | ₩10,501 | +3.98% | 13.4만 |
|---|
| 2026.01.30 | ₩9,937 | ₩10,232 | ₩9,937 | ₩10,179 | +2.43% | 13.2만 |
|---|
| 2026.01.29 | ₩10,071 | ₩10,185 | ₩9,884 | ₩10,085 | +0.13% | 9.9만 |
|---|
| 2026.01.28 | ₩10,487 | ₩10,487 | ₩10,004 | ₩10,004 | -4.60% | 18.9만 |
|---|
| 2026.01.27 | ₩10,313 | ₩10,662 | ₩10,299 | ₩10,527 | +2.08% | 9.5만 |
|---|
| 2026.01.26 | ₩10,286 | ₩10,366 | ₩10,112 | ₩10,340 | +0.52% | 6.3만 |
|---|
| 2026.01.23 | ₩10,407 | ₩10,407 | ₩10,259 | ₩10,273 | -1.29% | 5.7만 |
|---|
| 2026.01.22 | ₩10,326 | ₩10,514 | ₩10,313 | ₩10,460 | +1.30% | 4.5만 |
|---|
| 2026.01.21 | ₩9,924 | ₩10,326 | ₩9,924 | ₩10,326 | +4.05% | 8.7만 |
|---|
| 2026.01.20 | ₩9,964 | ₩10,143 | ₩9,857 | ₩9,911 | -0.54% | 9.9만 |
|---|
| 2026.01.16 | ₩10,004 | ₩10,232 | ₩9,857 | ₩10,179 | +1.74% | 9.4만 |
|---|
| 2026.01.15 | ₩10,138 | ₩10,480 | ₩9,911 | ₩10,004 | -1.32% | 8.4만 |
|---|
| 2026.01.14 | ₩10,125 | ₩10,286 | ₩9,924 | ₩10,165 | +0.40% | 39.9만 |
|---|
| 2026.01.13 | ₩10,192 | ₩10,447 | ₩9,945 | ₩10,165 | -0.26% | 11.2만 |
|---|
| 2026.01.12 | ₩10,393 | ₩10,517 | ₩10,112 | ₩10,219 | -1.68% | 9.4만 |
|---|
| 2026.01.09 | ₩10,447 | ₩10,876 | ₩10,340 | ₩10,420 | -0.26% | 14.2만 |
|---|
| 2026.01.08 | ₩9,884 | ₩10,588 | ₩9,884 | ₩10,165 | +2.85% | 7.5만 |
|---|
| 2026.01.07 | ₩9,884 | ₩10,460 | ₩9,884 | ₩10,192 | +3.12% | 12.9만 |
|---|
| 2026.01.06 | ₩10,031 | ₩10,192 | ₩9,857 | ₩9,897 | -1.34% | 5.4만 |
|---|
| 2026.01.05 | ₩10,273 | ₩10,454 | ₩9,870 | ₩10,058 | -2.09% | 14.5만 |
|---|
| 2026.01.02 | ₩10,380 | ₩10,380 | ₩9,937 | ₩10,299 | -0.78% | 13.2만 |
|---|
| 2025.12.31 | ₩10,501 | ₩10,514 | ₩10,252 | ₩10,326 | -1.66% | 10.6만 |
|---|
| 2025.12.30 | ₩10,286 | ₩10,869 | ₩10,092 | ₩10,407 | +1.17% | 13.5만 |
|---|
| 2025.12.29 | ₩10,782 | ₩10,936 | ₩10,071 | ₩10,313 | -4.35% | 19.3만 |
|---|
| 2025.12.26 | ₩10,286 | ₩10,863 | ₩10,179 | ₩10,849 | +5.48% | 15.7만 |
|---|
| 2025.12.24 | ₩10,246 | ₩10,608 | ₩9,964 | ₩10,286 | +0.39% | 112.7만 |
|---|
| 2025.12.23 | ₩10,219 | ₩10,474 | ₩10,138 | ₩10,246 | +0.26% | 14.1만 |
|---|
| 2025.12.22 | ₩10,273 | ₩10,501 | ₩10,192 | ₩10,313 | +0.39% | 10만 |
|---|
| 2025.12.19 | ₩10,152 | ₩10,380 | ₩10,138 | ₩10,273 | +1.19% | 11.4만 |
|---|
| 2025.12.18 | ₩10,219 | ₩10,252 | ₩10,112 | ₩10,165 | -0.52% | 5.7만 |
|---|
| 2025.12.17 | ₩10,232 | ₩10,299 | ₩10,058 | ₩10,112 | -1.18% | 6.9만 |
|---|
| 2025.12.16 | ₩10,715 | ₩10,716 | ₩10,125 | ₩10,219 | -4.63% | 15.3만 |
|---|
| 2025.12.15 | ₩10,246 | ₩10,729 | ₩10,239 | ₩10,675 | +4.19% | 22.2만 |
|---|
| 2025.12.12 | ₩10,179 | ₩10,232 | ₩9,991 | ₩10,125 | -0.53% | 46.5만 |
|---|
| 2025.12.11 | ₩9,964 | ₩10,224 | ₩9,870 | ₩10,045 | +0.81% | 6만 |
|---|
| 2025.12.10 | ₩10,320 | ₩10,320 | ₩9,857 | ₩9,978 | -3.31% | 9.8만 |
|---|
| 2025.12.09 | ₩10,192 | ₩10,380 | ₩10,031 | ₩10,246 | +0.53% | 8.8만 |
|---|
| 2025.12.08 | ₩10,179 | ₩10,326 | ₩10,031 | ₩10,112 | -0.66% | 8.6만 |
|---|
| 2025.12.05 | ₩10,393 | ₩10,568 | ₩9,964 | ₩10,125 | -2.58% | 7.1만 |
|---|
| 2025.12.04 | ₩10,165 | ₩10,447 | ₩10,018 | ₩10,434 | +2.64% | 9.5만 |
|---|
| 2025.12.03 | ₩10,192 | ₩10,333 | ₩9,857 | ₩10,152 | -0.39% | 15.5만 |
|---|
| 2025.12.02 | ₩10,420 | ₩10,527 | ₩10,071 | ₩10,206 | -2.06% | 13.6만 |
|---|
| 2025.12.01 | ₩10,957 | ₩11,044 | ₩10,326 | ₩10,366 | -5.39% | 19만 |
|---|
| 2025.11.28 | ₩10,507 | ₩11,064 | ₩10,507 | ₩10,983 | +4.53% | 11.1만 |
|---|
| 2025.11.26 | ₩10,594 | ₩10,729 | ₩10,353 | ₩10,581 | -0.13% | 24.8만 |
|---|
| 2025.11.25 | ₩10,326 | ₩11,003 | ₩10,112 | ₩10,662 | +3.25% | 31.6만 |
|---|
| 2025.11.24 | ₩10,568 | ₩10,568 | ₩10,051 | ₩10,353 | -2.03% | 9.3만 |
|---|
| 2025.11.21 | ₩10,460 | ₩11,010 | ₩10,273 | ₩10,568 | +1.03% | 26.4만 |
|---|
| 2025.11.20 | ₩11,185 | ₩11,185 | ₩10,393 | ₩10,514 | -6.00% | 15.3만 |
|---|
| 2025.11.19 | ₩11,868 | ₩12,003 | ₩10,943 | ₩10,970 | -7.57% | 14.5만 |
|---|
| 2025.11.18 | ₩11,734 | ₩12,003 | ₩11,533 | ₩11,734 | 0.00% | 18.2만 |
|---|
| 2025.11.17 | ₩10,688 | ₩12,070 | ₩10,662 | ₩11,734 | +9.79% | 51.5만 |
|---|
| 2025.11.14 | ₩11,734 | ₩11,734 | ₩10,393 | ₩10,541 | -10.17% | 91.2만 |
|---|
| 2025.11.13 | ₩10,340 | ₩10,621 | ₩10,098 | ₩10,313 | -0.26% | 7.2만 |
|---|
| 2025.11.12 | ₩10,635 | ₩10,796 | ₩10,279 | ₩10,434 | -1.89% | 7.7만 |
|---|
| 2025.11.11 | ₩10,286 | ₩10,829 | ₩10,286 | ₩10,621 | +3.26% | 3.4만 |
|---|
| 2025.11.10 | ₩10,997 | ₩11,288 | ₩10,246 | ₩10,299 | -6.34% | 2.4만 |
|---|
| 2025.11.07 | ₩10,688 | ₩10,876 | ₩10,541 | ₩10,702 | +0.13% | 5.3만 |
|---|
| 2025.11.06 | ₩11,064 | ₩11,064 | ₩10,648 | ₩10,729 | -3.03% | 6.4만 |
|---|
| 2025.11.05 | ₩10,755 | ₩11,211 | ₩10,501 | ₩11,064 | +2.87% | 11만 |
|---|
| 2025.11.04 | ₩10,755 | ₩10,999 | ₩10,514 | ₩10,729 | -0.25% | 10.3만 |
|---|
| 2025.11.03 | ₩11,050 | ₩11,158 | ₩10,769 | ₩10,903 | -1.33% | 4.5만 |
|---|
| 2025.10.31 | ₩11,091 | ₩11,359 | ₩10,856 | ₩10,997 | -0.85% | 7.9만 |
|---|
| 2025.10.30 | ₩11,225 | ₩11,520 | ₩11,091 | ₩11,171 | -0.48% | 5.8만 |
|---|
| 2025.10.29 | ₩11,734 | ₩11,962 | ₩11,003 | ₩11,359 | -3.20% | 9.4만 |
|---|
| 2025.10.28 | ₩11,775 | ₩12,284 | ₩11,533 | ₩11,748 | -0.23% | 9.7만 |
|---|
| 2025.10.27 | ₩12,056 | ₩12,204 | ₩11,801 | ₩11,828 | -1.89% | 10.6만 |
|---|
| 2025.10.24 | ₩12,083 | ₩12,177 | ₩11,835 | ₩12,056 | -0.22% | 3.1만 |
|---|
| 2025.10.23 | ₩11,895 | ₩12,070 | ₩11,694 | ₩12,016 | +1.01% | 6.8만 |
|---|
| 2025.10.22 | ₩11,493 | ₩11,708 | ₩11,144 | ₩11,694 | +1.75% | 6.1만 |
|---|
| 2025.10.21 | ₩11,533 | ₩11,855 | ₩11,252 | ₩11,694 | +1.40% | 7.9만 |
|---|
| 2025.10.20 | ₩11,131 | ₩11,761 | ₩11,131 | ₩11,614 | +4.34% | 7.1만 |
|---|
| 2025.10.17 | ₩11,453 | ₩11,788 | ₩11,050 | ₩11,050 | -3.51% | 5.9만 |
|---|
| 2025.10.16 | ₩11,734 | ₩11,929 | ₩11,419 | ₩11,587 | -1.26% | 6.5만 |
|---|
| 2025.10.15 | ₩11,185 | ₩11,788 | ₩11,091 | ₩11,748 | +5.04% | 4.1만 |
|---|
| 2025.10.14 | ₩11,010 | ₩11,636 | ₩11,010 | ₩11,097 | +0.79% | 4.7만 |
|---|
| 2025.10.13 | ₩11,654 | ₩11,788 | ₩11,207 | ₩11,319 | -2.88% | 6.7만 |
|---|
| 2025.10.10 | ₩12,391 | ₩12,418 | ₩11,485 | ₩11,493 | -7.25% | 5.8만 |
|---|