시장 데이터를 불러오는 중
전체 종목
필라나 테라퓨틱스 과거 주가
Filana Therapeutics, Inc. - Common Stock · FLNA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Filana Therapeutics, Inc. - Common Stock · FLNA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,099 | ₩1,126 | ₩1,072 | ₩1,099 | 0.00% | 40.8만 |
| 2026.10.08 | ₩1,072 | ₩1,099 | ₩1,045 | ₩1,085 | +1.25% | 61.1만 |
| 2026.10.07 | ₩1,139 | ₩1,139 | ₩1,059 | ₩1,099 | -3.53% | 75.9만 |
| 2026.10.06 | ₩1,193 | ₩1,206 | ₩1,112 | ₩1,166 | -2.25% | 67만 |
| 2026.10.05 | ₩1,233 | ₩1,246 | ₩1,166 | ₩1,166 | -5.43% | 103.5만 |
| 2026.10.02 | ₩1,300 | ₩1,394 | ₩1,246 | ₩1,246 | -4.12% | 169.1만 |
| 2026.10.01 | ₩1,340 | ₩1,380 | ₩1,246 | ₩1,300 | -3.00% | 280.5만 |
| 2026.09.30 | ₩1,246 | ₩1,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,193 |
| -4.30% |
| 77만 |
| 2026.09.29 | ₩1,139 | ₩1,260 | ₩1,112 | ₩1,233 | +8.24% | 120.3만 |
|---|
| 2026.09.28 | ₩978 | ₩1,193 | ₩965 | ₩1,139 | +16.44% | 205.4만 |
|---|
| 2026.09.25 | ₩1,045 | ₩1,045 | ₩992 | ₩1,005 | -3.85% | 77.2만 |
|---|
| 2026.09.24 | ₩1,139 | ₩1,206 | ₩992 | ₩1,032 | -9.41% | 231.4만 |
|---|
| 2026.09.23 | ₩1,340 | ₩1,340 | ₩1,072 | ₩1,166 | -13.00% | 546.7만 |
|---|
| 2026.09.22 | ₩1,313 | ₩1,742 | ₩1,206 | ₩1,380 | +5.10% | 9430.2만 |
|---|
| 2026.09.21 | ₩992 | ₩1,032 | ₩978 | ₩992 | 0.00% | 33.7만 |
|---|
| 2026.09.18 | ₩965 | ₩978 | ₩951 | ₩978 | +1.39% | 12.3만 |
|---|
| 2026.09.17 | ₩925 | ₩965 | ₩911 | ₩965 | +4.35% | 27.5만 |
|---|
| 2026.09.16 | ₩925 | ₩938 | ₩898 | ₩911 | -1.45% | 38만 |
|---|
| 2026.09.15 | ₩978 | ₩978 | ₩911 | ₩938 | -4.11% | 44.6만 |
|---|
| 2026.09.14 | ₩1,032 | ₩1,032 | ₩951 | ₩965 | -6.49% | 37.9만 |
|---|
| 2026.09.11 | ₩1,085 | ₩1,085 | ₩1,032 | ₩1,032 | -4.94% | 31만 |
|---|
| 2026.09.10 | ₩1,072 | ₩1,085 | ₩1,032 | ₩1,085 | +1.25% | 30.3만 |
|---|
| 2026.09.09 | ₩1,059 | ₩1,085 | ₩1,018 | ₩1,085 | +2.53% | 27.1만 |
|---|
| 2026.09.08 | ₩1,085 | ₩1,099 | ₩1,005 | ₩1,072 | -1.23% | 51만 |
|---|
| 2026.09.04 | ₩1,099 | ₩1,139 | ₩1,072 | ₩1,099 | 0.00% | 28.5만 |
|---|
| 2026.09.03 | ₩1,193 | ₩1,193 | ₩1,099 | ₩1,112 | -6.74% | 27.3만 |
|---|
| 2026.09.02 | ₩1,206 | ₩1,206 | ₩1,099 | ₩1,152 | -4.44% | 34.7만 |
|---|
| 2026.09.01 | ₩1,206 | ₩1,206 | ₩1,139 | ₩1,152 | -4.44% | 21.7만 |
|---|
| 2026.08.31 | ₩1,233 | ₩1,246 | ₩1,179 | ₩1,206 | -2.17% | 14만 |
|---|
| 2026.08.28 | ₩1,246 | ₩1,246 | ₩1,219 | ₩1,246 | 0.00% | 17만 |
|---|
| 2026.08.27 | ₩1,219 | ₩1,260 | ₩1,219 | ₩1,233 | +1.10% | 11만 |
|---|
| 2026.08.26 | ₩1,260 | ₩1,260 | ₩1,233 | ₩1,233 | -2.13% | 5.7만 |
|---|
| 2026.08.25 | ₩1,233 | ₩1,286 | ₩1,219 | ₩1,273 | +3.26% | 11만 |
|---|
| 2026.08.24 | ₩1,273 | ₩1,273 | ₩1,233 | ₩1,246 | -2.11% | 12.2만 |
|---|
| 2026.08.21 | ₩1,273 | ₩1,286 | ₩1,260 | ₩1,286 | +1.05% | 10.6만 |
|---|
| 2026.08.20 | ₩1,273 | ₩1,313 | ₩1,219 | ₩1,260 | -1.05% | 16.8만 |
|---|
| 2026.08.19 | ₩1,193 | ₩1,327 | ₩1,166 | ₩1,300 | +8.99% | 54.5만 |
|---|
| 2026.08.18 | ₩1,193 | ₩1,193 | ₩1,139 | ₩1,166 | -2.25% | 40.4만 |
|---|
| 2026.08.17 | ₩1,246 | ₩1,246 | ₩1,193 | ₩1,193 | -4.30% | 21.5만 |
|---|
| 2026.08.14 | ₩1,273 | ₩1,273 | ₩1,219 | ₩1,219 | -4.21% | 29.2만 |
|---|
| 2026.08.13 | ₩1,246 | ₩1,300 | ₩1,246 | ₩1,273 | +2.15% | 16.2만 |
|---|
| 2026.08.12 | ₩1,286 | ₩1,313 | ₩1,233 | ₩1,246 | -3.12% | 24.7만 |
|---|
| 2026.08.11 | ₩1,353 | ₩1,394 | ₩1,286 | ₩1,300 | -3.96% | 27.6만 |
|---|
| 2026.08.10 | ₩1,300 | ₩1,407 | ₩1,300 | ₩1,340 | +3.09% | 52.6만 |
|---|
| 2026.08.07 | ₩1,286 | ₩1,380 | ₩1,246 | ₩1,340 | +4.17% | 61.4만 |
|---|
| 2026.08.06 | ₩1,273 | ₩1,327 | ₩1,246 | ₩1,286 | +1.05% | 42.2만 |
|---|
| 2026.08.05 | ₩1,340 | ₩1,340 | ₩1,273 | ₩1,286 | -4.00% | 17.4만 |
|---|
| 2026.08.04 | ₩1,380 | ₩1,380 | ₩1,313 | ₩1,340 | -2.91% | 39.4만 |
|---|
| 2026.08.03 | ₩1,367 | ₩1,394 | ₩1,340 | ₩1,380 | +0.98% | 32.4만 |
|---|
| 2026.07.31 | ₩1,286 | ₩1,367 | ₩1,260 | ₩1,353 | +5.21% | 33.5만 |
|---|
| 2026.07.30 | ₩1,152 | ₩1,286 | ₩1,152 | ₩1,286 | +11.63% | 33.1만 |
|---|
| 2026.07.29 | ₩1,193 | ₩1,206 | ₩1,152 | ₩1,166 | -2.25% | 24.2만 |
|---|
| 2026.07.28 | ₩1,233 | ₩1,273 | ₩1,179 | ₩1,179 | -4.35% | 16.6만 |
|---|
| 2026.07.27 | ₩1,206 | ₩1,233 | ₩1,206 | ₩1,206 | 0.00% | 21.6만 |
|---|
| 2026.07.24 | ₩1,246 | ₩1,260 | ₩1,193 | ₩1,193 | -4.30% | 26.2만 |
|---|
| 2026.07.23 | ₩1,273 | ₩1,286 | ₩1,206 | ₩1,246 | -2.11% | 48.3만 |
|---|
| 2026.07.22 | ₩1,367 | ₩1,367 | ₩1,286 | ₩1,286 | -5.88% | 48.7만 |
|---|
| 2026.07.21 | ₩1,380 | ₩1,380 | ₩1,340 | ₩1,353 | -1.94% | 28.1만 |
|---|
| 2026.07.20 | ₩1,394 | ₩1,420 | ₩1,340 | ₩1,367 | -1.92% | 41.3만 |
|---|
| 2026.07.17 | ₩1,420 | ₩1,461 | ₩1,407 | ₩1,420 | 0.00% | 16.5만 |
|---|
| 2026.07.16 | ₩1,461 | ₩1,487 | ₩1,407 | ₩1,447 | -0.92% | 39.9만 |
|---|
| 2026.07.15 | ₩1,461 | ₩1,514 | ₩1,461 | ₩1,474 | +0.92% | 22.5만 |
|---|
| 2026.07.14 | ₩1,528 | ₩1,528 | ₩1,434 | ₩1,461 | -4.39% | 53.3만 |
|---|
| 2026.07.13 | ₩1,568 | ₩1,581 | ₩1,501 | ₩1,541 | -1.71% | 30.7만 |
|---|
| 2026.07.10 | ₩1,621 | ₩1,621 | ₩1,541 | ₩1,581 | -2.48% | 45.4만 |
|---|
| 2026.07.09 | ₩1,621 | ₩1,648 | ₩1,554 | ₩1,595 | -1.65% | 43.5만 |
|---|
| 2026.07.08 | ₩1,742 | ₩1,836 | ₩1,581 | ₩1,581 | -9.23% | 66.8만 |
|---|
| 2026.07.07 | ₩1,662 | ₩1,755 | ₩1,635 | ₩1,755 | +5.65% | 38.6만 |
|---|
| 2026.07.06 | ₩1,635 | ₩1,688 | ₩1,635 | ₩1,675 | +2.46% | 21.7만 |
|---|
| 2026.07.02 | ₩1,662 | ₩1,769 | ₩1,581 | ₩1,648 | -0.81% | 63.7만 |
|---|
| 2026.07.01 | ₩1,595 | ₩1,688 | ₩1,595 | ₩1,675 | +5.04% | 40.4만 |
|---|
| 2026.06.30 | ₩1,635 | ₩1,648 | ₩1,568 | ₩1,595 | -2.46% | 21.6만 |
|---|
| 2026.06.29 | ₩1,608 | ₩1,662 | ₩1,568 | ₩1,635 | +1.67% | 21.6만 |
|---|
| 2026.06.26 | ₩1,541 | ₩1,621 | ₩1,541 | ₩1,608 | +4.35% | 35.9만 |
|---|
| 2026.06.25 | ₩1,581 | ₩1,595 | ₩1,541 | ₩1,554 | -1.69% | 33.9만 |
|---|
| 2026.06.24 | ₩1,595 | ₩1,621 | ₩1,568 | ₩1,581 | -0.84% | 21만 |
|---|
| 2026.06.23 | ₩1,648 | ₩1,702 | ₩1,595 | ₩1,595 | -3.25% | 34.7만 |
|---|
| 2026.06.22 | ₩1,635 | ₩1,688 | ₩1,635 | ₩1,662 | +1.64% | 36.8만 |
|---|
| 2026.06.18 | ₩1,662 | ₩1,675 | ₩1,608 | ₩1,635 | -1.61% | 46.5만 |
|---|
| 2026.06.17 | ₩1,648 | ₩1,675 | ₩1,608 | ₩1,621 | -1.63% | 30.9만 |
|---|
| 2026.06.16 | ₩1,621 | ₩1,648 | ₩1,568 | ₩1,635 | +0.83% | 44.2만 |
|---|
| 2026.06.15 | ₩1,688 | ₩1,729 | ₩1,568 | ₩1,621 | -3.97% | 47.3만 |
|---|
| 2026.06.12 | ₩1,755 | ₩1,782 | ₩1,675 | ₩1,675 | -4.58% | 19.3만 |
|---|
| 2026.06.11 | ₩1,809 | ₩1,809 | ₩1,729 | ₩1,755 | -2.96% | 26.3만 |
|---|
| 2026.06.10 | ₩1,903 | ₩1,943 | ₩1,769 | ₩1,769 | -7.04% | 23.6만 |
|---|
| 2026.06.09 | ₩1,930 | ₩2,010 | ₩1,836 | ₩1,903 | -1.39% | 35.9만 |
|---|
| 2026.06.08 | ₩1,822 | ₩1,930 | ₩1,796 | ₩1,916 | +5.15% | 34.5만 |
|---|
| 2026.06.05 | ₩1,836 | ₩1,849 | ₩1,729 | ₩1,769 | -3.65% | 32.6만 |
|---|
| 2026.06.04 | ₩1,809 | ₩1,903 | ₩1,809 | ₩1,876 | +3.70% | 20만 |
|---|
| 2026.06.03 | ₩1,943 | ₩1,943 | ₩1,809 | ₩1,822 | -6.21% | 29.3만 |
|---|
| 2026.06.02 | ₩2,010 | ₩2,010 | ₩1,916 | ₩1,930 | -4.00% | 37.9만 |
|---|
| 2026.06.01 | ₩2,064 | ₩2,144 | ₩1,997 | ₩1,997 | -3.25% | 57.9만 |
|---|
| 2026.05.29 | ₩2,090 | ₩2,090 | ₩1,983 | ₩2,064 | -1.28% | 50.9만 |
|---|
| 2026.05.28 | ₩2,023 | ₩2,131 | ₩1,970 | ₩2,077 | +2.65% | 40만 |
|---|
| 2026.05.27 | ₩2,010 | ₩2,064 | ₩1,983 | ₩2,010 | 0.00% | 62.5만 |
|---|
| 2026.05.26 | ₩1,822 | ₩2,050 | ₩1,822 | ₩1,889 | +3.68% | 70.1만 |
|---|
| 2026.05.22 | ₩1,742 | ₩1,809 | ₩1,702 | ₩1,755 | +0.77% | 23.4만 |
|---|
| 2026.05.21 | ₩1,675 | ₩1,742 | ₩1,635 | ₩1,729 | +3.20% | 25.9만 |
|---|
| 2026.05.20 | ₩1,608 | ₩1,769 | ₩1,595 | ₩1,675 | +4.17% | 40.2만 |
|---|
| 2026.05.19 | ₩1,608 | ₩1,635 | ₩1,581 | ₩1,608 | 0.00% | 21.1만 |
|---|
| 2026.05.18 | ₩1,608 | ₩1,715 | ₩1,581 | ₩1,595 | -0.83% | 36.4만 |
|---|
| 2026.05.15 | ₩1,635 | ₩1,635 | ₩1,568 | ₩1,581 | -3.28% | 25.1만 |
|---|
| 2026.05.14 | ₩1,648 | ₩1,688 | ₩1,595 | ₩1,662 | +0.81% | 37.6만 |
|---|
| 2026.05.13 | ₩1,608 | ₩1,662 | ₩1,554 | ₩1,648 | +2.50% | 37.4만 |
|---|
| 2026.05.12 | ₩1,688 | ₩1,702 | ₩1,608 | ₩1,608 | -4.76% | 48만 |
|---|
| 2026.05.11 | ₩1,715 | ₩1,809 | ₩1,715 | ₩1,715 | 0.00% | 23.7만 |
|---|
| 2026.05.08 | ₩1,809 | ₩1,809 | ₩1,702 | ₩1,742 | -3.70% | 42.1만 |
|---|
| 2026.05.07 | ₩1,903 | ₩1,930 | ₩1,809 | ₩1,822 | -4.23% | 52.5만 |
|---|
| 2026.05.06 | ₩1,822 | ₩1,970 | ₩1,809 | ₩1,930 | +5.88% | 47.7만 |
|---|
| 2026.05.05 | ₩1,916 | ₩1,930 | ₩1,822 | ₩1,849 | -3.50% | 61.2만 |
|---|
| 2026.05.04 | ₩2,023 | ₩2,023 | ₩1,876 | ₩1,876 | -7.28% | 46.4만 |
|---|
| 2026.05.01 | ₩1,930 | ₩2,117 | ₩1,930 | ₩2,023 | +4.86% | 83.6만 |
|---|
| 2026.04.30 | ₩1,930 | ₩1,983 | ₩1,863 | ₩1,943 | +0.69% | 57.2만 |
|---|
| 2026.04.29 | ₩2,090 | ₩2,090 | ₩1,916 | ₩1,930 | -7.69% | 43.3만 |
|---|
| 2026.04.28 | ₩2,104 | ₩2,117 | ₩2,077 | ₩2,090 | -0.64% | 20.3만 |
|---|
| 2026.04.27 | ₩2,157 | ₩2,184 | ₩2,090 | ₩2,090 | -3.11% | 28.1만 |
|---|
| 2026.04.24 | ₩2,224 | ₩2,238 | ₩2,144 | ₩2,157 | -3.01% | 35만 |
|---|
| 2026.04.23 | ₩2,251 | ₩2,278 | ₩2,211 | ₩2,224 | -1.19% | 37.7만 |
|---|
| 2026.04.22 | ₩2,291 | ₩2,358 | ₩2,251 | ₩2,265 | -1.17% | 26만 |
|---|
| 2026.04.21 | ₩2,345 | ₩2,372 | ₩2,238 | ₩2,278 | -2.86% | 32만 |
|---|
| 2026.04.20 | ₩2,332 | ₩2,412 | ₩2,318 | ₩2,345 | +0.57% | 31만 |
|---|
| 2026.04.17 | ₩2,345 | ₩2,358 | ₩2,265 | ₩2,318 | -1.14% | 46.3만 |
|---|
| 2026.04.16 | ₩2,198 | ₩2,372 | ₩2,117 | ₩2,358 | +7.32% | 99.1만 |
|---|
| 2026.04.15 | ₩2,144 | ₩2,171 | ₩2,064 | ₩2,157 | +0.62% | 38.4만 |
|---|
| 2026.04.14 | ₩2,171 | ₩2,211 | ₩2,104 | ₩2,131 | -1.85% | 65.3만 |
|---|
| 2026.04.13 | ₩2,198 | ₩2,224 | ₩2,171 | ₩2,171 | -1.22% | 27.5만 |
|---|
| 2026.04.10 | ₩2,305 | ₩2,332 | ₩2,198 | ₩2,198 | -4.65% | 17.8만 |
|---|
| 2026.04.09 | ₩2,251 | ₩2,318 | ₩2,211 | ₩2,305 | +2.38% | 28.2만 |
|---|
| 2026.04.08 | ₩2,345 | ₩2,412 | ₩2,251 | ₩2,278 | -2.86% | 25.9만 |
|---|
| 2026.04.07 | ₩2,224 | ₩2,278 | ₩2,198 | ₩2,238 | +0.60% | 24.9만 |
|---|
| 2026.04.06 | ₩2,291 | ₩2,372 | ₩2,224 | ₩2,251 | -1.75% | 26.6만 |
|---|
| 2026.04.02 | ₩2,224 | ₩2,385 | ₩2,224 | ₩2,318 | +4.22% | 30.3만 |
|---|
| 2026.04.01 | ₩2,251 | ₩2,372 | ₩2,251 | ₩2,305 | +2.38% | 26.5만 |
|---|
| 2026.03.31 | ₩2,171 | ₩2,291 | ₩2,171 | ₩2,265 | +4.32% | 34.4만 |
|---|
| 2026.03.30 | ₩2,238 | ₩2,305 | ₩2,171 | ₩2,171 | -2.99% | 39.2만 |
|---|
| 2026.03.27 | ₩2,345 | ₩2,345 | ₩2,198 | ₩2,238 | -4.57% | 51.8만 |
|---|
| 2026.03.26 | ₩2,425 | ₩2,452 | ₩2,345 | ₩2,372 | -2.21% | 36.1만 |
|---|
| 2026.03.25 | ₩2,533 | ₩2,546 | ₩2,399 | ₩2,452 | -3.17% | 47.7만 |
|---|
| 2026.03.24 | ₩2,479 | ₩2,519 | ₩2,439 | ₩2,479 | 0.00% | 25.9만 |
|---|
| 2026.03.23 | ₩2,439 | ₩2,533 | ₩2,439 | ₩2,519 | +3.30% | 25.8만 |
|---|
| 2026.03.20 | ₩2,466 | ₩2,492 | ₩2,399 | ₩2,399 | -2.72% | 50.6만 |
|---|
| 2026.03.19 | ₩2,546 | ₩2,546 | ₩2,412 | ₩2,452 | -3.68% | 52.2만 |
|---|
| 2026.03.18 | ₩2,680 | ₩2,680 | ₩2,559 | ₩2,559 | -4.50% | 51.5만 |
|---|
| 2026.03.17 | ₩2,626 | ₩2,707 | ₩2,626 | ₩2,680 | +2.04% | 30.2만 |
|---|
| 2026.03.16 | ₩2,640 | ₩2,720 | ₩2,613 | ₩2,613 | -1.02% | 43.7만 |
|---|
| 2026.03.13 | ₩2,734 | ₩2,760 | ₩2,613 | ₩2,667 | -2.45% | 58만 |
|---|
| 2026.03.12 | ₩2,801 | ₩2,801 | ₩2,613 | ₩2,613 | -6.70% | 77.7만 |
|---|
| 2026.03.11 | ₩3,015 | ₩3,042 | ₩2,720 | ₩2,801 | -7.11% | 76.2만 |
|---|
| 2026.03.10 | ₩2,935 | ₩3,337 | ₩2,935 | ₩3,189 | +8.68% | 209만 |
|---|
| 2026.03.09 | ₩2,693 | ₩2,868 | ₩2,680 | ₩2,841 | +5.47% | 61.5만 |
|---|
| 2026.03.06 | ₩2,707 | ₩2,734 | ₩2,626 | ₩2,720 | +0.50% | 67.7만 |
|---|
| 2026.03.05 | ₩2,961 | ₩2,961 | ₩2,693 | ₩2,734 | -7.69% | 129.5만 |
|---|
| 2026.03.04 | ₩3,015 | ₩3,028 | ₩2,921 | ₩2,961 | -1.78% | 40.2만 |
|---|
| 2026.03.03 | ₩3,028 | ₩3,042 | ₩2,935 | ₩2,975 | -1.77% | 35.7만 |
|---|
| 2026.03.02 | ₩2,948 | ₩3,122 | ₩2,935 | ₩3,109 | +5.45% | 62.7만 |
|---|
| 2026.02.27 | ₩3,069 | ₩3,122 | ₩3,042 | ₩3,055 | -0.44% | 28.6만 |
|---|
| 2026.02.26 | ₩3,042 | ₩3,203 | ₩2,948 | ₩3,149 | +3.52% | 55.4만 |
|---|
| 2026.02.25 | ₩3,296 | ₩3,296 | ₩3,015 | ₩3,028 | -8.13% | 81.2만 |
|---|
| 2026.02.24 | ₩2,908 | ₩3,337 | ₩2,868 | ₩3,283 | +12.90% | 226.2만 |
|---|
| 2026.02.23 | ₩2,841 | ₩2,908 | ₩2,814 | ₩2,894 | +1.89% | 44.2만 |
|---|
| 2026.02.20 | ₩2,894 | ₩2,908 | ₩2,787 | ₩2,854 | -1.39% | 75.8만 |
|---|
| 2026.02.19 | ₩2,801 | ₩2,948 | ₩2,760 | ₩2,908 | +3.83% | 94만 |
|---|
| 2026.02.18 | ₩2,787 | ₩2,881 | ₩2,774 | ₩2,854 | +2.40% | 28.1만 |
|---|
| 2026.02.17 | ₩2,814 | ₩2,908 | ₩2,747 | ₩2,801 | -0.48% | 53만 |
|---|
| 2026.02.13 | ₩2,760 | ₩2,894 | ₩2,760 | ₩2,801 | +1.46% | 47만 |
|---|
| 2026.02.12 | ₩2,881 | ₩2,908 | ₩2,734 | ₩2,747 | -4.65% | 56.6만 |
|---|
| 2026.02.11 | ₩2,908 | ₩2,935 | ₩2,801 | ₩2,881 | -0.92% | 48만 |
|---|
| 2026.02.10 | ₩2,720 | ₩2,975 | ₩2,707 | ₩2,921 | +7.39% | 95.9만 |
|---|
| 2026.02.09 | ₩2,720 | ₩2,787 | ₩2,653 | ₩2,747 | +0.99% | 44만 |
|---|
| 2026.02.06 | ₩2,586 | ₩2,774 | ₩2,573 | ₩2,720 | +5.18% | 58.5만 |
|---|
| 2026.02.05 | ₩2,586 | ₩2,600 | ₩2,506 | ₩2,533 | -2.07% | 79.2만 |
|---|
| 2026.02.04 | ₩2,653 | ₩2,653 | ₩2,533 | ₩2,613 | -1.52% | 46.5만 |
|---|
| 2026.02.03 | ₩2,626 | ₩2,667 | ₩2,533 | ₩2,640 | +0.51% | 60.8만 |
|---|
| 2026.02.02 | ₩2,640 | ₩2,653 | ₩2,533 | ₩2,600 | -1.52% | 56.6만 |
|---|
| 2026.01.30 | ₩2,693 | ₩2,760 | ₩2,586 | ₩2,667 | -1.00% | 78.3만 |
|---|
| 2026.01.29 | ₩2,747 | ₩2,774 | ₩2,667 | ₩2,734 | -0.49% | 59.2만 |
|---|
| 2026.01.28 | ₩2,881 | ₩2,881 | ₩2,720 | ₩2,734 | -5.12% | 50.8만 |
|---|
| 2026.01.27 | ₩2,720 | ₩2,854 | ₩2,680 | ₩2,841 | +4.43% | 85.7만 |
|---|
| 2026.01.26 | ₩2,935 | ₩2,961 | ₩2,707 | ₩2,720 | -7.31% | 95.4만 |
|---|
| 2026.01.23 | ₩3,069 | ₩3,095 | ₩2,894 | ₩2,948 | -3.93% | 69만 |
|---|
| 2026.01.22 | ₩2,948 | ₩3,136 | ₩2,948 | ₩3,109 | +5.45% | 169.4만 |
|---|
| 2026.01.21 | ₩2,680 | ₩2,935 | ₩2,680 | ₩2,908 | +8.50% | 154.6만 |
|---|
| 2026.01.20 | ₩2,693 | ₩2,734 | ₩2,640 | ₩2,667 | -1.00% | 85.4만 |
|---|
| 2026.01.16 | ₩2,881 | ₩2,894 | ₩2,707 | ₩2,734 | -5.12% | 117.6만 |
|---|
| 2026.01.15 | ₩2,881 | ₩2,894 | ₩2,827 | ₩2,854 | -0.93% | 30.1만 |
|---|
| 2026.01.14 | ₩2,787 | ₩2,935 | ₩2,774 | ₩2,881 | +3.37% | 75.8만 |
|---|
| 2026.01.13 | ₩2,854 | ₩2,881 | ₩2,720 | ₩2,747 | -3.76% | 77.8만 |
|---|
| 2026.01.12 | ₩2,814 | ₩2,854 | ₩2,720 | ₩2,841 | +0.95% | 69.6만 |
|---|
| 2026.01.09 | ₩2,868 | ₩2,961 | ₩2,814 | ₩2,814 | -1.87% | 55.6만 |
|---|
| 2026.01.08 | ₩2,894 | ₩2,935 | ₩2,841 | ₩2,868 | -0.93% | 60만 |
|---|
| 2026.01.07 | ₩2,868 | ₩3,055 | ₩2,854 | ₩2,921 | +1.87% | 109.4만 |
|---|
| 2026.01.06 | ₩2,814 | ₩2,881 | ₩2,774 | ₩2,841 | +0.95% | 55.4만 |
|---|
| 2026.01.05 | ₩2,841 | ₩2,894 | ₩2,760 | ₩2,814 | -0.94% | 82.2만 |
|---|
| 2026.01.02 | ₩2,680 | ₩2,801 | ₩2,640 | ₩2,801 | +4.50% | 60.1만 |
|---|
| 2025.12.31 | ₩2,693 | ₩2,707 | ₩2,626 | ₩2,653 | -1.49% | 99.5만 |
|---|
| 2025.12.30 | ₩2,801 | ₩2,801 | ₩2,693 | ₩2,720 | -2.87% | 94.4만 |
|---|
| 2025.12.29 | ₩2,881 | ₩2,975 | ₩2,774 | ₩2,801 | -2.79% | 81.3만 |
|---|
| 2025.12.26 | ₩2,975 | ₩3,002 | ₩2,894 | ₩2,921 | -1.80% | 53.9만 |
|---|
| 2025.12.24 | ₩2,948 | ₩3,002 | ₩2,908 | ₩2,988 | +1.36% | 41.6만 |
|---|
| 2025.12.23 | ₩3,109 | ₩3,109 | ₩2,881 | ₩2,948 | -5.17% | 163.4만 |
|---|
| 2025.12.22 | ₩2,948 | ₩3,310 | ₩2,935 | ₩3,189 | +8.18% | 174.7만 |
|---|
| 2025.12.19 | ₩3,337 | ₩3,524 | ₩2,814 | ₩2,921 | -12.45% | 475.2만 |
|---|
| 2025.12.18 | ₩3,886 | ₩3,980 | ₩3,806 | ₩3,819 | -1.72% | 70.9만 |
|---|
| 2025.12.17 | ₩3,980 | ₩3,980 | ₩3,819 | ₩3,819 | -4.04% | 58.2만 |
|---|
| 2025.12.16 | ₩3,779 | ₩3,980 | ₩3,712 | ₩3,926 | +3.90% | 71만 |
|---|
| 2025.12.15 | ₩3,993 | ₩4,007 | ₩3,739 | ₩3,752 | -6.04% | 81.8만 |
|---|
| 2025.12.12 | ₩4,234 | ₩4,288 | ₩3,926 | ₩3,926 | -7.28% | 86.1만 |
|---|
| 2025.12.11 | ₩4,328 | ₩4,449 | ₩4,208 | ₩4,221 | -2.48% | 65.2만 |
|---|
| 2025.12.10 | ₩4,328 | ₩4,409 | ₩4,275 | ₩4,368 | +0.93% | 56.8만 |
|---|
| 2025.12.09 | ₩4,288 | ₩4,395 | ₩4,221 | ₩4,342 | +1.25% | 66.5만 |
|---|
| 2025.12.08 | ₩4,275 | ₩4,368 | ₩4,194 | ₩4,288 | +0.31% | 49.9만 |
|---|
| 2025.12.05 | ₩4,422 | ₩4,529 | ₩4,221 | ₩4,275 | -3.33% | 86.9만 |
|---|
| 2025.12.04 | ₩4,141 | ₩4,489 | ₩4,100 | ₩4,449 | +7.44% | 110.2만 |
|---|
| 2025.12.03 | ₩3,913 | ₩4,167 | ₩3,886 | ₩4,154 | +6.16% | 71.9만 |
|---|
| 2025.12.02 | ₩4,074 | ₩4,114 | ₩3,859 | ₩3,873 | -4.93% | 80.5만 |
|---|
| 2025.12.01 | ₩4,301 | ₩4,328 | ₩4,033 | ₩4,060 | -5.61% | 86.5만 |
|---|
| 2025.11.28 | ₩4,556 | ₩4,610 | ₩4,355 | ₩4,355 | -4.41% | 84.6만 |
|---|
| 2025.11.26 | ₩4,100 | ₩4,623 | ₩3,953 | ₩4,543 | +10.78% | 218.3만 |
|---|
| 2025.11.25 | ₩4,328 | ₩4,355 | ₩4,060 | ₩4,074 | -5.88% | 201만 |
|---|
| 2025.11.24 | ₩3,886 | ₩3,940 | ₩3,819 | ₩3,886 | 0.00% | 139.7만 |
|---|
| 2025.11.21 | ₩3,859 | ₩4,087 | ₩3,672 | ₩3,846 | -0.35% | 190.8만 |
|---|
| 2025.11.20 | ₩3,765 | ₩3,873 | ₩3,497 | ₩3,524 | -6.41% | 129.9만 |
|---|
| 2025.11.19 | ₩3,712 | ₩3,806 | ₩3,658 | ₩3,685 | -0.72% | 65.3만 |
|---|
| 2025.11.18 | ₩3,725 | ₩3,819 | ₩3,658 | ₩3,739 | +0.36% | 51.5만 |
|---|
| 2025.11.17 | ₩3,631 | ₩3,792 | ₩3,551 | ₩3,725 | +2.58% | 88.2만 |
|---|
| 2025.11.14 | ₩3,806 | ₩3,953 | ₩3,685 | ₩3,698 | -2.82% | 87.8만 |
|---|
| 2025.11.13 | ₩4,194 | ₩4,288 | ₩3,886 | ₩3,940 | -6.07% | 125.4만 |
|---|
| 2025.11.12 | ₩4,194 | ₩4,422 | ₩3,913 | ₩4,368 | +4.15% | 176.3만 |
|---|
| 2025.11.11 | ₩4,181 | ₩4,181 | ₩3,980 | ₩4,167 | -0.32% | 67.1만 |
|---|
| 2025.11.10 | ₩4,074 | ₩4,154 | ₩3,873 | ₩4,060 | -0.33% | 76.1만 |
|---|
| 2025.11.07 | ₩3,846 | ₩3,980 | ₩3,739 | ₩3,966 | +3.14% | 81.7만 |
|---|
| 2025.11.06 | ₩4,060 | ₩4,100 | ₩3,886 | ₩3,966 | -2.31% | 72.1만 |
|---|
| 2025.11.05 | ₩3,980 | ₩4,087 | ₩3,913 | ₩4,087 | +2.69% | 86.8만 |
|---|
| 2025.11.04 | ₩4,181 | ₩4,221 | ₩3,966 | ₩3,966 | -5.13% | 85.2만 |
|---|
| 2025.11.03 | ₩4,422 | ₩4,449 | ₩4,087 | ₩4,275 | -3.33% | 94.9만 |
|---|
| 2025.10.31 | ₩4,395 | ₩4,449 | ₩4,167 | ₩4,368 | -0.61% | 144.9만 |
|---|
| 2025.10.30 | ₩4,556 | ₩4,703 | ₩4,382 | ₩4,395 | -3.53% | 89.2만 |
|---|
| 2025.10.29 | ₩4,744 | ₩4,770 | ₩4,489 | ₩4,583 | -3.39% | 157만 |
|---|
| 2025.10.28 | ₩5,105 | ₩5,105 | ₩4,797 | ₩4,797 | -6.04% | 97.2만 |
|---|
| 2025.10.27 | ₩5,065 | ₩5,280 | ₩4,958 | ₩5,092 | +0.53% | 119.8만 |
|---|
| 2025.10.24 | ₩5,320 | ₩5,373 | ₩5,025 | ₩5,065 | -4.79% | 172.9만 |
|---|
| 2025.10.23 | ₩4,985 | ₩5,293 | ₩4,904 | ₩5,239 | +5.11% | 230.9만 |
|---|
| 2025.10.22 | ₩5,306 | ₩5,387 | ₩4,851 | ₩4,958 | -6.57% | 276.8만 |
|---|
| 2025.10.21 | ₩5,923 | ₩5,923 | ₩5,239 | ₩5,333 | -9.95% | 257만 |
|---|
| 2025.10.20 | ₩5,869 | ₩6,285 | ₩5,829 | ₩5,909 | +0.68% | 157.7만 |
|---|
| 2025.10.17 | ₩5,976 | ₩6,057 | ₩5,695 | ₩5,762 | -3.59% | 290.8만 |
|---|
| 2025.10.16 | ₩6,338 | ₩6,673 | ₩5,856 | ₩6,057 | -4.44% | 418.7만 |
|---|
| 2025.10.15 | ₩6,030 | ₩6,271 | ₩5,829 | ₩6,218 | +3.11% | 415.5만 |
|---|
| 2025.10.14 | ₩5,414 | ₩6,057 | ₩5,199 | ₩5,936 | +9.65% | 319.9만 |
|---|
| 2025.10.13 | ₩5,172 | ₩5,494 | ₩5,119 | ₩5,494 | +6.22% | 210.4만 |
|---|
| 2025.10.10 | ₩5,695 | ₩5,735 | ₩4,971 | ₩5,012 | -12.00% | 413.7만 |
|---|