시장 데이터를 불러오는 중
전체 종목
포그혼 테라퓨틱스 과거 주가
Foghorn Therapeutics Inc. - Common Stock · FHTX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Foghorn Therapeutics Inc. - Common Stock · FHTX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,628 | ₩2,791 | ₩2,608 | ₩2,682 | +2.04% | 64.7만 |
| 2026.10.08 | ₩2,749 | ₩2,870 | ₩2,528 | ₩2,669 | -2.93% | 122만 |
| 2026.10.07 | ₩2,575 | ₩2,883 | ₩2,556 | ₩2,803 | +8.85% | 91.5만 |
| 2026.10.06 | ₩2,682 | ₩2,709 | ₩2,461 | ₩2,642 | -1.50% | 98.5만 |
| 2026.10.05 | ₩2,722 | ₩2,843 | ₩2,655 | ₩2,682 | -1.48% | 98.8만 |
| 2026.10.02 | ₩3,903 | ₩3,903 | ₩2,669 | ₩2,709 | -30.58% | 254.7만 |
| 2026.10.01 | ₩2,789 | ₩4,305 | ₩2,401 | ₩3,916 | +40.38% | 1337.1만 |
| 2026.09.30 | ₩4,761 | ₩4,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,694 |
| ₩4,788 |
| +0.56% |
| 42만 |
| 2026.09.29 | ₩4,734 | ₩4,801 | ₩4,640 | ₩4,721 | -0.28% | 37.6만 |
|---|
| 2026.09.28 | ₩4,680 | ₩4,855 | ₩4,560 | ₩4,721 | +0.86% | 33.7만 |
|---|
| 2026.09.25 | ₩4,841 | ₩4,908 | ₩4,647 | ₩4,694 | -3.05% | 52.5만 |
|---|
| 2026.09.24 | ₩5,136 | ₩5,163 | ₩4,761 | ₩4,828 | -6.01% | 51.8만 |
|---|
| 2026.09.23 | ₩5,525 | ₩5,646 | ₩5,163 | ₩5,190 | -6.07% | 179.5만 |
|---|
| 2026.09.22 | ₩5,646 | ₩5,793 | ₩5,565 | ₩5,686 | +0.71% | 32.9만 |
|---|
| 2026.09.21 | ₩5,579 | ₩5,619 | ₩5,458 | ₩5,565 | -0.24% | 18.8만 |
|---|
| 2026.09.18 | ₩5,646 | ₩5,700 | ₩5,458 | ₩5,552 | -1.66% | 50.2만 |
|---|
| 2026.09.17 | ₩5,726 | ₩5,799 | ₩5,539 | ₩5,632 | -1.64% | 24.6만 |
|---|
| 2026.09.16 | ₩5,592 | ₩5,673 | ₩5,472 | ₩5,592 | 0.00% | 35.5만 |
|---|
| 2026.09.15 | ₩5,834 | ₩5,874 | ₩5,485 | ₩5,525 | -5.29% | 46.8만 |
|---|
| 2026.09.14 | ₩5,921 | ₩6,115 | ₩5,807 | ₩5,847 | -1.25% | 40만 |
|---|
| 2026.09.11 | ₩6,088 | ₩6,196 | ₩5,860 | ₩5,928 | -2.64% | 28.9만 |
|---|
| 2026.09.10 | ₩6,236 | ₩6,236 | ₩5,981 | ₩6,021 | -3.44% | 39.7만 |
|---|
| 2026.09.09 | ₩6,424 | ₩6,565 | ₩6,249 | ₩6,263 | -2.51% | 19.9만 |
|---|
| 2026.09.08 | ₩6,451 | ₩6,585 | ₩6,249 | ₩6,477 | +0.42% | 22만 |
|---|
| 2026.09.04 | ₩6,451 | ₩6,705 | ₩6,303 | ₩6,598 | +2.29% | 26.5만 |
|---|
| 2026.09.03 | ₩6,920 | ₩6,987 | ₩6,491 | ₩6,531 | -5.62% | 44.2만 |
|---|
| 2026.09.02 | ₩7,711 | ₩7,899 | ₩6,748 | ₩6,933 | -10.09% | 94.9만 |
|---|
| 2026.09.01 | ₩7,550 | ₩7,725 | ₩7,309 | ₩7,631 | +1.07% | 21.9만 |
|---|
| 2026.08.31 | ₩7,993 | ₩7,999 | ₩7,678 | ₩7,698 | -3.69% | 30.4만 |
|---|
| 2026.08.28 | ₩8,274 | ₩8,368 | ₩7,993 | ₩8,046 | -2.76% | 37.1만 |
|---|
| 2026.08.27 | ₩8,958 | ₩9,119 | ₩8,154 | ₩8,341 | -6.89% | 43.3만 |
|---|
| 2026.08.26 | ₩9,186 | ₩9,186 | ₩8,730 | ₩8,972 | -2.34% | 31.9만 |
|---|
| 2026.08.25 | ₩9,253 | ₩9,775 | ₩9,146 | ₩9,186 | -0.72% | 29.4만 |
|---|
| 2026.08.24 | ₩9,857 | ₩9,857 | ₩8,811 | ₩9,213 | -6.53% | 40.3만 |
|---|
| 2026.08.21 | ₩9,522 | ₩9,854 | ₩9,320 | ₩9,481 | -0.42% | 53만 |
|---|
| 2026.08.20 | ₩9,294 | ₩10,206 | ₩9,240 | ₩9,401 | +1.15% | 132.7만 |
|---|
| 2026.08.19 | ₩9,307 | ₩9,615 | ₩9,079 | ₩9,468 | +1.73% | 33.6만 |
|---|
| 2026.08.18 | ₩8,878 | ₩9,213 | ₩8,619 | ₩9,052 | +1.96% | 15.4만 |
|---|
| 2026.08.17 | ₩8,382 | ₩9,253 | ₩8,274 | ₩9,039 | +7.84% | 23.7만 |
|---|
| 2026.08.14 | ₩8,677 | ₩8,855 | ₩8,248 | ₩8,395 | -3.25% | 14만 |
|---|
| 2026.08.13 | ₩8,905 | ₩9,119 | ₩8,677 | ₩8,704 | -2.26% | 21.4만 |
|---|
| 2026.08.12 | ₩8,918 | ₩9,186 | ₩8,704 | ₩8,905 | -0.15% | 23.6만 |
|---|
| 2026.08.11 | ₩8,328 | ₩9,153 | ₩8,328 | ₩8,838 | +6.12% | 38.4만 |
|---|
| 2026.08.10 | ₩8,087 | ₩8,851 | ₩7,979 | ₩8,368 | +3.48% | 36.7만 |
|---|
| 2026.08.07 | ₩7,564 | ₩8,274 | ₩7,396 | ₩8,140 | +7.62% | 28.1만 |
|---|
| 2026.08.06 | ₩6,786 | ₩7,483 | ₩6,772 | ₩7,470 | +10.08% | 36.6만 |
|---|
| 2026.08.05 | ₩6,518 | ₩6,638 | ₩6,343 | ₩6,544 | +0.41% | 15.9만 |
|---|
| 2026.08.04 | ₩6,209 | ₩6,598 | ₩6,209 | ₩6,518 | +4.97% | 16.1만 |
|---|
| 2026.08.03 | ₩6,102 | ₩6,330 | ₩5,995 | ₩6,182 | +1.32% | 21.4만 |
|---|
| 2026.07.31 | ₩6,357 | ₩6,638 | ₩5,907 | ₩6,075 | -4.43% | 15.8만 |
|---|
| 2026.07.30 | ₩6,357 | ₩6,477 | ₩6,176 | ₩6,357 | 0.00% | 17.3만 |
|---|
| 2026.07.29 | ₩6,893 | ₩7,041 | ₩6,316 | ₩6,357 | -7.78% | 20.1만 |
|---|
| 2026.07.28 | ₩7,000 | ₩7,007 | ₩6,719 | ₩6,880 | -1.72% | 16만 |
|---|
| 2026.07.27 | ₩6,692 | ₩7,027 | ₩6,531 | ₩6,974 | +4.21% | 15.9만 |
|---|
| 2026.07.24 | ₩6,746 | ₩6,817 | ₩6,383 | ₩6,504 | -3.58% | 12.2만 |
|---|
| 2026.07.23 | ₩6,866 | ₩6,920 | ₩6,692 | ₩6,799 | -0.98% | 13.7만 |
|---|
| 2026.07.22 | ₩6,813 | ₩7,000 | ₩6,772 | ₩6,987 | +2.56% | 15.4만 |
|---|
| 2026.07.21 | ₩6,960 | ₩7,134 | ₩6,880 | ₩6,920 | -0.58% | 18.1만 |
|---|
| 2026.07.20 | ₩6,987 | ₩7,228 | ₩6,877 | ₩6,960 | -0.38% | 39.3만 |
|---|
| 2026.07.17 | ₩6,638 | ₩7,081 | ₩6,518 | ₩6,960 | +4.85% | 40.8만 |
|---|
| 2026.07.16 | ₩7,255 | ₩7,275 | ₩6,558 | ₩6,799 | -6.28% | 29.5만 |
|---|
| 2026.07.15 | ₩7,188 | ₩7,349 | ₩6,799 | ₩7,309 | +1.68% | 24.7만 |
|---|
| 2026.07.14 | ₩7,242 | ₩7,389 | ₩7,081 | ₩7,215 | -0.37% | 23.9만 |
|---|
| 2026.07.13 | ₩7,966 | ₩7,966 | ₩7,161 | ₩7,295 | -8.42% | 28.6만 |
|---|
| 2026.07.10 | ₩7,979 | ₩8,127 | ₩7,593 | ₩7,979 | 0.00% | 29.4만 |
|---|
| 2026.07.09 | ₩8,167 | ₩8,489 | ₩7,885 | ₩8,060 | -1.31% | 39.2만 |
|---|
| 2026.07.08 | ₩7,926 | ₩8,811 | ₩7,832 | ₩8,274 | +4.40% | 97.1만 |
|---|
| 2026.07.07 | ₩6,772 | ₩8,368 | ₩6,772 | ₩8,046 | +18.81% | 151.4만 |
|---|
| 2026.07.06 | ₩7,067 | ₩7,161 | ₩6,692 | ₩6,772 | -4.17% | 36만 |
|---|
| 2026.07.02 | ₩6,732 | ₩7,161 | ₩6,477 | ₩7,108 | +5.58% | 40.2만 |
|---|
| 2026.07.01 | ₩6,571 | ₩6,853 | ₩6,357 | ₩6,719 | +2.24% | 32.6만 |
|---|
| 2026.06.30 | ₩6,477 | ₩6,638 | ₩6,377 | ₩6,544 | +1.04% | 26.1만 |
|---|
| 2026.06.29 | ₩5,726 | ₩6,652 | ₩5,592 | ₩6,518 | +13.82% | 38.9만 |
|---|
| 2026.06.26 | ₩5,378 | ₩5,753 | ₩5,337 | ₩5,659 | +5.24% | 122.5만 |
|---|
| 2026.06.25 | ₩5,485 | ₩5,579 | ₩5,351 | ₩5,405 | -1.47% | 11.8만 |
|---|
| 2026.06.24 | ₩5,552 | ₩5,693 | ₩5,458 | ₩5,472 | -1.45% | 12.6만 |
|---|
| 2026.06.23 | ₩5,539 | ₩5,827 | ₩5,512 | ₩5,552 | +0.24% | 13만 |
|---|
| 2026.06.22 | ₩5,632 | ₩5,740 | ₩5,552 | ₩5,606 | -0.48% | 20.2만 |
|---|
| 2026.06.18 | ₩5,539 | ₩5,592 | ₩5,431 | ₩5,565 | +0.48% | 19.1만 |
|---|
| 2026.06.17 | ₩5,391 | ₩5,679 | ₩5,346 | ₩5,431 | +0.75% | 14.2만 |
|---|
| 2026.06.16 | ₩5,525 | ₩5,606 | ₩5,311 | ₩5,378 | -2.67% | 8.8만 |
|---|
| 2026.06.15 | ₩5,646 | ₩5,753 | ₩5,405 | ₩5,512 | -2.38% | 13만 |
|---|
| 2026.06.12 | ₩5,431 | ₩5,673 | ₩5,405 | ₩5,606 | +3.21% | 15.8만 |
|---|
| 2026.06.11 | ₩5,217 | ₩5,492 | ₩5,130 | ₩5,445 | +4.37% | 31.8만 |
|---|
| 2026.06.10 | ₩5,217 | ₩5,337 | ₩5,103 | ₩5,163 | -1.03% | 16.2만 |
|---|
| 2026.06.09 | ₩5,029 | ₩5,203 | ₩4,989 | ₩5,190 | +3.20% | 13.8만 |
|---|
| 2026.06.08 | ₩5,042 | ₩5,042 | ₩4,868 | ₩4,975 | -1.33% | 13만 |
|---|
| 2026.06.05 | ₩5,002 | ₩5,096 | ₩4,855 | ₩5,002 | 0.00% | 11.9만 |
|---|
| 2026.06.04 | ₩4,935 | ₩5,116 | ₩4,881 | ₩5,016 | +1.63% | 13.6만 |
|---|
| 2026.06.03 | ₩4,855 | ₩4,935 | ₩4,747 | ₩4,881 | +0.55% | 14.4만 |
|---|
| 2026.06.02 | ₩5,284 | ₩5,505 | ₩4,814 | ₩4,868 | -7.87% | 23만 |
|---|
| 2026.06.01 | ₩5,726 | ₩5,780 | ₩5,284 | ₩5,331 | -6.91% | 13.9만 |
|---|
| 2026.05.29 | ₩5,753 | ₩5,827 | ₩5,619 | ₩5,740 | -0.23% | 10.5만 |
|---|
| 2026.05.28 | ₩5,686 | ₩5,897 | ₩5,525 | ₩5,726 | +0.71% | 14.4만 |
|---|
| 2026.05.27 | ₩5,887 | ₩6,156 | ₩5,726 | ₩5,726 | -2.73% | 14.8만 |
|---|
| 2026.05.26 | ₩5,740 | ₩6,088 | ₩5,565 | ₩5,860 | +2.10% | 28.3만 |
|---|
| 2026.05.22 | ₩5,565 | ₩5,807 | ₩5,431 | ₩5,659 | +1.69% | 16.5만 |
|---|
| 2026.05.21 | ₩5,378 | ₩5,599 | ₩5,337 | ₩5,579 | +3.74% | 12.7만 |
|---|
| 2026.05.20 | ₩4,841 | ₩5,391 | ₩4,841 | ₩5,364 | +10.80% | 24.6만 |
|---|
| 2026.05.19 | ₩5,042 | ₩5,042 | ₩4,814 | ₩4,828 | -4.26% | 17.8만 |
|---|
| 2026.05.18 | ₩5,109 | ₩5,230 | ₩4,962 | ₩5,123 | +0.26% | 23.1만 |
|---|
| 2026.05.15 | ₩5,405 | ₩5,405 | ₩5,049 | ₩5,083 | -5.96% | 25.8만 |
|---|
| 2026.05.14 | ₩5,592 | ₩5,592 | ₩5,344 | ₩5,418 | -3.12% | 11만 |
|---|
| 2026.05.13 | ₩5,659 | ₩5,824 | ₩5,539 | ₩5,592 | -1.18% | 11.3만 |
|---|
| 2026.05.12 | ₩5,793 | ₩5,948 | ₩5,659 | ₩5,686 | -1.85% | 18.4만 |
|---|
| 2026.05.11 | ₩5,968 | ₩6,075 | ₩5,780 | ₩5,807 | -2.70% | 12.3만 |
|---|
| 2026.05.08 | ₩5,606 | ₩6,035 | ₩5,431 | ₩5,954 | +6.22% | 19.5만 |
|---|
| 2026.05.07 | ₩6,276 | ₩6,276 | ₩5,485 | ₩5,632 | -10.26% | 22만 |
|---|
| 2026.05.06 | ₩6,316 | ₩6,341 | ₩6,196 | ₩6,276 | -0.64% | 8.5만 |
|---|
| 2026.05.05 | ₩6,357 | ₩6,511 | ₩6,202 | ₩6,223 | -2.11% | 9만 |
|---|
| 2026.05.04 | ₩6,316 | ₩6,531 | ₩6,249 | ₩6,276 | -0.64% | 8.5만 |
|---|
| 2026.05.01 | ₩6,330 | ₩6,471 | ₩6,243 | ₩6,383 | +0.85% | 9만 |
|---|
| 2026.04.30 | ₩6,397 | ₩6,430 | ₩6,209 | ₩6,370 | -0.42% | 11.8만 |
|---|
| 2026.04.29 | ₩6,866 | ₩6,907 | ₩6,357 | ₩6,383 | -7.03% | 13.1만 |
|---|
| 2026.04.28 | ₩6,987 | ₩7,188 | ₩6,719 | ₩6,933 | -0.77% | 12.9만 |
|---|
| 2026.04.27 | ₩7,067 | ₩7,419 | ₩6,987 | ₩6,987 | -1.14% | 14.4만 |
|---|
| 2026.04.24 | ₩6,933 | ₩7,215 | ₩6,839 | ₩7,121 | +2.71% | 8.1만 |
|---|
| 2026.04.23 | ₩7,148 | ₩7,295 | ₩6,813 | ₩6,960 | -2.63% | 8.2만 |
|---|
| 2026.04.22 | ₩7,000 | ₩7,336 | ₩7,000 | ₩7,228 | +3.26% | 10.7만 |
|---|
| 2026.04.21 | ₩7,336 | ₩7,336 | ₩7,041 | ₩7,067 | -3.66% | 9.6만 |
|---|
| 2026.04.20 | ₩6,960 | ₩7,497 | ₩6,960 | ₩7,389 | +6.17% | 12.7만 |
|---|
| 2026.04.17 | ₩6,692 | ₩7,108 | ₩6,692 | ₩7,094 | +6.01% | 15.4만 |
|---|
| 2026.04.16 | ₩6,491 | ₩6,518 | ₩6,383 | ₩6,518 | +0.41% | 10만 |
|---|
| 2026.04.15 | ₩6,491 | ₩6,673 | ₩6,451 | ₩6,531 | +0.62% | 13.7만 |
|---|
| 2026.04.14 | ₩6,316 | ₩6,598 | ₩6,316 | ₩6,504 | +2.97% | 10만 |
|---|
| 2026.04.13 | ₩6,182 | ₩6,424 | ₩6,088 | ₩6,290 | +1.74% | 14.1만 |
|---|
| 2026.04.10 | ₩6,410 | ₩6,410 | ₩6,068 | ₩6,156 | -3.97% | 16.1만 |
|---|
| 2026.04.09 | ₩6,451 | ₩6,531 | ₩6,142 | ₩6,424 | -0.42% | 30.3만 |
|---|
| 2026.04.08 | ₩6,947 | ₩6,974 | ₩6,464 | ₩6,558 | -5.60% | 15.3만 |
|---|
| 2026.04.07 | ₩6,477 | ₩6,692 | ₩6,316 | ₩6,665 | +2.90% | 7.6만 |
|---|
| 2026.04.06 | ₩6,571 | ₩6,839 | ₩6,497 | ₩6,544 | -0.41% | 12.7만 |
|---|
| 2026.04.02 | ₩6,370 | ₩6,746 | ₩6,303 | ₩6,611 | +3.79% | 8.8만 |
|---|
| 2026.04.01 | ₩6,504 | ₩6,772 | ₩6,504 | ₩6,571 | +1.03% | 8.9만 |
|---|
| 2026.03.31 | ₩6,062 | ₩6,491 | ₩6,062 | ₩6,410 | +5.75% | 14.4만 |
|---|
| 2026.03.30 | ₩6,088 | ₩6,236 | ₩5,834 | ₩5,928 | -2.64% | 17.2만 |
|---|
| 2026.03.27 | ₩6,504 | ₩6,611 | ₩6,008 | ₩6,035 | -7.22% | 12.7만 |
|---|
| 2026.03.26 | ₩6,491 | ₩6,799 | ₩6,397 | ₩6,571 | +1.24% | 12.9만 |
|---|
| 2026.03.25 | ₩6,544 | ₩6,839 | ₩6,544 | ₩6,611 | +1.02% | 12.2만 |
|---|
| 2026.03.24 | ₩6,786 | ₩6,853 | ₩6,357 | ₩6,437 | -5.14% | 16.3만 |
|---|
| 2026.03.23 | ₩6,907 | ₩7,181 | ₩6,772 | ₩6,826 | -1.17% | 16.6만 |
|---|
| 2026.03.20 | ₩6,571 | ₩6,886 | ₩6,464 | ₩6,705 | +2.04% | 39.9만 |
|---|
| 2026.03.19 | ₩6,383 | ₩6,652 | ₩6,357 | ₩6,558 | +2.73% | 19.3만 |
|---|
| 2026.03.18 | ₩6,786 | ₩6,786 | ₩6,437 | ₩6,544 | -3.56% | 23.2만 |
|---|
| 2026.03.17 | ₩6,611 | ₩6,974 | ₩6,611 | ₩6,786 | +2.64% | 12.6만 |
|---|
| 2026.03.16 | ₩6,598 | ₩6,987 | ₩6,591 | ₩6,665 | +1.02% | 27.9만 |
|---|
| 2026.03.13 | ₩6,692 | ₩6,893 | ₩6,377 | ₩6,571 | -1.80% | 23만 |
|---|
| 2026.03.12 | ₩7,510 | ₩7,510 | ₩6,162 | ₩6,598 | -12.14% | 47.6만 |
|---|
| 2026.03.11 | ₩7,295 | ₩7,631 | ₩7,269 | ₩7,577 | +3.86% | 10.8만 |
|---|
| 2026.03.10 | ₩7,309 | ₩7,792 | ₩7,195 | ₩7,362 | +0.73% | 24.6만 |
|---|
| 2026.03.09 | ₩7,671 | ₩7,778 | ₩7,161 | ₩7,349 | -4.20% | 19.1만 |
|---|
| 2026.03.06 | ₩7,309 | ₩7,818 | ₩7,295 | ₩7,751 | +6.06% | 16.2만 |
|---|
| 2026.03.05 | ₩7,550 | ₩7,684 | ₩7,279 | ₩7,564 | +0.18% | 14.6만 |
|---|
| 2026.03.04 | ₩7,497 | ₩7,785 | ₩7,295 | ₩7,604 | +1.43% | 10.7만 |
|---|
| 2026.03.03 | ₩7,456 | ₩7,698 | ₩7,134 | ₩7,403 | -0.72% | 17.4만 |
|---|
| 2026.03.02 | ₩7,376 | ₩7,792 | ₩7,376 | ₩7,725 | +4.73% | 13.3만 |
|---|
| 2026.02.27 | ₩7,617 | ₩7,711 | ₩7,476 | ₩7,617 | 0.00% | 8.4만 |
|---|
| 2026.02.26 | ₩7,778 | ₩7,818 | ₩7,497 | ₩7,725 | -0.69% | 12.4만 |
|---|
| 2026.02.25 | ₩7,698 | ₩7,993 | ₩7,590 | ₩7,778 | +1.05% | 15.7만 |
|---|
| 2026.02.24 | ₩7,725 | ₩7,912 | ₩7,564 | ₩7,604 | -1.56% | 8.6만 |
|---|
| 2026.02.23 | ₩7,684 | ₩7,926 | ₩7,523 | ₩7,711 | +0.35% | 8.1만 |
|---|
| 2026.02.20 | ₩7,738 | ₩7,738 | ₩6,996 | ₩7,684 | -0.69% | 9.3만 |
|---|
| 2026.02.19 | ₩7,577 | ₩7,966 | ₩7,281 | ₩7,818 | +3.19% | 14.1만 |
|---|
| 2026.02.18 | ₩7,416 | ₩7,751 | ₩7,403 | ₩7,590 | +2.35% | 11.8만 |
|---|
| 2026.02.17 | ₩7,362 | ₩7,617 | ₩7,081 | ₩7,456 | +1.28% | 11.9만 |
|---|
| 2026.02.13 | ₩7,094 | ₩7,691 | ₩7,094 | ₩7,443 | +4.91% | 12.1만 |
|---|
| 2026.02.12 | ₩7,362 | ₩7,362 | ₩6,880 | ₩7,054 | -4.19% | 10.9만 |
|---|
| 2026.02.11 | ₩7,416 | ₩7,490 | ₩6,853 | ₩7,269 | -1.99% | 13.1만 |
|---|
| 2026.02.10 | ₩7,295 | ₩7,564 | ₩7,202 | ₩7,309 | +0.18% | 13.7만 |
|---|
| 2026.02.09 | ₩7,564 | ₩7,590 | ₩7,242 | ₩7,309 | -3.37% | 11.8만 |
|---|
| 2026.02.06 | ₩7,215 | ₩7,691 | ₩7,041 | ₩7,617 | +5.58% | 22.2만 |
|---|
| 2026.02.05 | ₩7,483 | ₩7,765 | ₩6,947 | ₩7,014 | -6.27% | 23.4만 |
|---|
| 2026.02.04 | ₩7,671 | ₩7,738 | ₩7,228 | ₩7,550 | -1.57% | 16.7만 |
|---|
| 2026.02.03 | ₩7,859 | ₩8,046 | ₩7,389 | ₩7,631 | -2.90% | 16.5만 |
|---|
| 2026.02.02 | ₩7,658 | ₩8,024 | ₩7,652 | ₩7,845 | +2.45% | 15.8만 |
|---|
| 2026.01.30 | ₩7,550 | ₩7,778 | ₩7,322 | ₩7,658 | +1.42% | 16만 |
|---|
| 2026.01.29 | ₩7,818 | ₩7,953 | ₩7,617 | ₩7,738 | -1.03% | 7.6만 |
|---|
| 2026.01.28 | ₩7,932 | ₩7,966 | ₩7,631 | ₩7,872 | -0.76% | 17.1만 |
|---|
| 2026.01.27 | ₩7,751 | ₩7,979 | ₩7,684 | ₩7,912 | +2.08% | 15.3만 |
|---|
| 2026.01.26 | ₩7,872 | ₩8,033 | ₩7,698 | ₩7,792 | -1.02% | 14.5만 |
|---|
| 2026.01.23 | ₩8,288 | ₩8,288 | ₩7,845 | ₩7,885 | -4.85% | 11.1만 |
|---|
| 2026.01.22 | ₩8,154 | ₩8,429 | ₩7,979 | ₩8,315 | +1.97% | 29.8만 |
|---|
| 2026.01.21 | ₩7,564 | ₩8,167 | ₩7,530 | ₩8,154 | +7.80% | 23만 |
|---|
| 2026.01.20 | ₩7,832 | ₩8,030 | ₩7,443 | ₩7,470 | -4.62% | 25만 |
|---|
| 2026.01.16 | ₩8,409 | ₩8,623 | ₩8,046 | ₩8,073 | -3.99% | 15.9만 |
|---|
| 2026.01.15 | ₩8,462 | ₩8,824 | ₩8,060 | ₩8,422 | -0.48% | 16.6만 |
|---|
| 2026.01.14 | ₩8,864 | ₩9,133 | ₩7,899 | ₩8,462 | -4.54% | 43.5만 |
|---|
| 2026.01.13 | ₩8,657 | ₩9,320 | ₩8,167 | ₩8,958 | +3.49% | 32.4만 |
|---|
| 2026.01.12 | ₩7,269 | ₩8,717 | ₩7,242 | ₩8,556 | +17.71% | 38.7만 |
|---|
| 2026.01.09 | ₩7,054 | ₩7,108 | ₩6,759 | ₩6,920 | -1.90% | 16.6만 |
|---|
| 2026.01.08 | ₩6,945 | ₩7,041 | ₩6,732 | ₩7,014 | +0.98% | 17.4만 |
|---|
| 2026.01.07 | ₩6,692 | ₩7,202 | ₩6,692 | ₩7,054 | +5.41% | 9.8만 |
|---|
| 2026.01.06 | ₩6,679 | ₩6,679 | ₩6,223 | ₩6,611 | -1.00% | 19.5만 |
|---|
| 2026.01.05 | ₩6,960 | ₩7,134 | ₩6,638 | ₩6,679 | -4.05% | 20.2만 |
|---|
| 2026.01.02 | ₩7,295 | ₩7,349 | ₩6,866 | ₩6,960 | -4.60% | 9.2만 |
|---|
| 2025.12.31 | ₩6,907 | ₩7,430 | ₩6,907 | ₩7,242 | +4.85% | 14.7만 |
|---|
| 2025.12.30 | ₩6,974 | ₩7,008 | ₩6,719 | ₩6,907 | -0.96% | 16.9만 |
|---|
| 2025.12.29 | ₩7,121 | ₩7,148 | ₩6,779 | ₩6,960 | -2.26% | 12.8만 |
|---|
| 2025.12.26 | ₩7,295 | ₩7,389 | ₩7,108 | ₩7,242 | -0.74% | 7만 |
|---|
| 2025.12.24 | ₩7,362 | ₩7,431 | ₩7,041 | ₩7,242 | -1.64% | 7.3만 |
|---|
| 2025.12.23 | ₩7,805 | ₩7,927 | ₩7,349 | ₩7,443 | -4.64% | 11.4만 |
|---|
| 2025.12.22 | ₩7,134 | ₩7,979 | ₩7,134 | ₩7,751 | +8.65% | 19.8만 |
|---|
| 2025.12.19 | ₩6,880 | ₩7,443 | ₩6,880 | ₩7,027 | +2.14% | 39.8만 |
|---|
| 2025.12.18 | ₩6,518 | ₩7,030 | ₩6,290 | ₩6,705 | +2.88% | 30만 |
|---|
| 2025.12.17 | ₩6,048 | ₩6,571 | ₩5,954 | ₩6,223 | +2.88% | 17.3만 |
|---|
| 2025.12.16 | ₩5,834 | ₩6,062 | ₩5,646 | ₩6,008 | +2.99% | 19.5만 |
|---|
| 2025.12.15 | ₩6,008 | ₩6,035 | ₩5,760 | ₩5,860 | -2.46% | 20.7만 |
|---|
| 2025.12.12 | ₩6,075 | ₩6,095 | ₩5,941 | ₩5,954 | -1.99% | 9만 |
|---|
| 2025.12.11 | ₩5,968 | ₩6,157 | ₩5,914 | ₩6,008 | +0.67% | 13.8만 |
|---|
| 2025.12.10 | ₩5,847 | ₩6,102 | ₩5,847 | ₩5,968 | +2.06% | 13.4만 |
|---|
| 2025.12.09 | ₩5,928 | ₩6,071 | ₩5,834 | ₩5,860 | -1.13% | 10.8만 |
|---|
| 2025.12.08 | ₩5,941 | ₩6,209 | ₩5,807 | ₩5,968 | +0.45% | 9.7만 |
|---|
| 2025.12.05 | ₩6,209 | ₩6,468 | ₩5,834 | ₩5,847 | -5.83% | 13만 |
|---|
| 2025.12.04 | ₩6,115 | ₩6,451 | ₩6,035 | ₩6,142 | +0.44% | 16.5만 |
|---|
| 2025.12.03 | ₩5,793 | ₩5,988 | ₩5,726 | ₩5,954 | +2.78% | 15.6만 |
|---|
| 2025.12.02 | ₩5,941 | ₩6,059 | ₩5,746 | ₩5,753 | -3.16% | 13.5만 |
|---|
| 2025.12.01 | ₩6,343 | ₩6,343 | ₩5,840 | ₩5,901 | -6.98% | 23.6만 |
|---|
| 2025.11.28 | ₩6,518 | ₩6,531 | ₩6,229 | ₩6,370 | -2.26% | 5.1만 |
|---|
| 2025.11.26 | ₩6,303 | ₩6,518 | ₩6,236 | ₩6,451 | +2.34% | 11.1만 |
|---|
| 2025.11.25 | ₩6,169 | ₩6,383 | ₩5,901 | ₩6,330 | +2.61% | 17.6만 |
|---|
| 2025.11.24 | ₩6,182 | ₩6,451 | ₩6,048 | ₩6,115 | -1.08% | 16.3만 |
|---|
| 2025.11.21 | ₩6,156 | ₩6,558 | ₩6,088 | ₩6,196 | +0.65% | 21.7만 |
|---|
| 2025.11.20 | ₩6,719 | ₩6,853 | ₩6,119 | ₩6,156 | -8.38% | 36.2만 |
|---|
| 2025.11.19 | ₩6,759 | ₩7,047 | ₩6,477 | ₩6,518 | -3.57% | 12.7만 |
|---|
| 2025.11.18 | ₩6,330 | ₩6,732 | ₩6,209 | ₩6,732 | +6.36% | 20.2만 |
|---|
| 2025.11.17 | ₩6,571 | ₩7,624 | ₩6,370 | ₩6,451 | -1.84% | 79.8만 |
|---|
| 2025.11.14 | ₩5,834 | ₩6,370 | ₩5,659 | ₩6,290 | +7.82% | 12.7만 |
|---|
| 2025.11.13 | ₩5,981 | ₩5,995 | ₩5,787 | ₩5,847 | -2.24% | 19만 |
|---|
| 2025.11.12 | ₩5,941 | ₩6,169 | ₩5,820 | ₩6,075 | +2.26% | 15.8만 |
|---|
| 2025.11.11 | ₩5,901 | ₩6,021 | ₩5,807 | ₩5,954 | +0.91% | 17.3만 |
|---|
| 2025.11.10 | ₩5,901 | ₩6,169 | ₩5,901 | ₩5,928 | +0.45% | 12.3만 |
|---|
| 2025.11.07 | ₩5,418 | ₩5,941 | ₩5,177 | ₩5,847 | +7.92% | 16.6만 |
|---|
| 2025.11.06 | ₩5,378 | ₩5,458 | ₩5,206 | ₩5,364 | -0.25% | 25.9만 |
|---|
| 2025.11.05 | ₩4,747 | ₩5,418 | ₩4,747 | ₩5,364 | +12.99% | 30.6만 |
|---|
| 2025.11.04 | ₩5,096 | ₩5,096 | ₩4,385 | ₩4,734 | -7.11% | 49만 |
|---|
| 2025.11.03 | ₩5,901 | ₩6,021 | ₩5,431 | ₩5,646 | -4.32% | 23.6만 |
|---|
| 2025.10.31 | ₩5,847 | ₩6,182 | ₩5,565 | ₩5,914 | +1.15% | 15.2만 |
|---|
| 2025.10.30 | ₩5,646 | ₩5,954 | ₩5,646 | ₩5,780 | +2.38% | 11.9만 |
|---|
| 2025.10.29 | ₩5,968 | ₩6,048 | ₩5,572 | ₩5,673 | -4.94% | 24.2만 |
|---|
| 2025.10.28 | ₩5,498 | ₩6,290 | ₩5,405 | ₩5,968 | +8.54% | 34.8만 |
|---|
| 2025.10.27 | ₩5,472 | ₩5,632 | ₩5,284 | ₩5,525 | +0.98% | 85만 |
|---|
| 2025.10.24 | ₩5,351 | ₩5,498 | ₩5,163 | ₩5,458 | +2.01% | 23.4만 |
|---|
| 2025.10.23 | ₩5,418 | ₩5,552 | ₩5,217 | ₩5,230 | -3.47% | 15.4만 |
|---|
| 2025.10.22 | ₩5,458 | ₩5,539 | ₩5,230 | ₩5,378 | -1.47% | 23.5만 |
|---|
| 2025.10.21 | ₩5,391 | ₩5,646 | ₩5,332 | ₩5,458 | +1.24% | 56.4만 |
|---|
| 2025.10.20 | ₩5,431 | ₩5,579 | ₩5,324 | ₩5,418 | -0.25% | 23.7만 |
|---|
| 2025.10.17 | ₩5,713 | ₩5,820 | ₩4,895 | ₩5,351 | -6.34% | 37.9만 |
|---|
| 2025.10.16 | ₩6,035 | ₩6,129 | ₩5,767 | ₩5,780 | -4.22% | 22.3만 |
|---|
| 2025.10.15 | ₩5,847 | ₩5,992 | ₩5,659 | ₩5,928 | +1.38% | 17.2만 |
|---|
| 2025.10.14 | ₩5,619 | ₩5,874 | ₩5,525 | ₩5,834 | +3.82% | 26.1만 |
|---|
| 2025.10.13 | ₩5,619 | ₩5,925 | ₩5,498 | ₩5,753 | +2.39% | 21.4만 |
|---|
| 2025.10.10 | ₩5,968 | ₩6,062 | ₩5,392 | ₩5,445 | -8.76% | 19.2만 |
|---|