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 | ₩1,100 | ₩1,127 | ₩1,073 | ₩1,100 | 0.00% | 40.8만 |
| 2026.10.08 | ₩1,073 | ₩1,100 | ₩1,046 | ₩1,086 | +1.25% | 61.1만 |
| 2026.10.07 | ₩1,140 | ₩1,140 | ₩1,060 | ₩1,100 | -3.53% | 75.9만 |
| 2026.10.06 | ₩1,194 | ₩1,207 | ₩1,113 | ₩1,167 | -2.25% | 67만 |
| 2026.10.05 | ₩1,234 | ₩1,247 | ₩1,167 | ₩1,167 | -5.43% | 103.5만 |
| 2026.10.02 | ₩1,301 | ₩1,395 | ₩1,247 | ₩1,247 | -4.12% | 169.1만 |
| 2026.10.01 | ₩1,341 | ₩1,381 | ₩1,247 | ₩1,301 | -3.00% | 280.5만 |
| 2026.09.30 | ₩1,247 | ₩1,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,194 |
| -4.30% |
| 77만 |
| 2026.09.29 | ₩1,140 | ₩1,261 | ₩1,113 | ₩1,234 | +8.24% | 120.3만 |
|---|
| 2026.09.28 | ₩979 | ₩1,194 | ₩966 | ₩1,140 | +16.44% | 205.4만 |
|---|
| 2026.09.25 | ₩1,046 | ₩1,046 | ₩992 | ₩1,006 | -3.85% | 77.2만 |
|---|
| 2026.09.24 | ₩1,140 | ₩1,207 | ₩992 | ₩1,033 | -9.41% | 231.4만 |
|---|
| 2026.09.23 | ₩1,341 | ₩1,341 | ₩1,073 | ₩1,167 | -13.00% | 546.7만 |
|---|
| 2026.09.22 | ₩1,314 | ₩1,743 | ₩1,207 | ₩1,381 | +5.10% | 9430.2만 |
|---|
| 2026.09.21 | ₩992 | ₩1,033 | ₩979 | ₩992 | 0.00% | 33.7만 |
|---|
| 2026.09.18 | ₩966 | ₩979 | ₩952 | ₩979 | +1.39% | 12.3만 |
|---|
| 2026.09.17 | ₩925 | ₩966 | ₩912 | ₩966 | +4.35% | 27.5만 |
|---|
| 2026.09.16 | ₩925 | ₩939 | ₩899 | ₩912 | -1.45% | 38만 |
|---|
| 2026.09.15 | ₩979 | ₩979 | ₩912 | ₩939 | -4.11% | 44.6만 |
|---|
| 2026.09.14 | ₩1,033 | ₩1,033 | ₩952 | ₩966 | -6.49% | 37.9만 |
|---|
| 2026.09.11 | ₩1,086 | ₩1,086 | ₩1,033 | ₩1,033 | -4.94% | 31만 |
|---|
| 2026.09.10 | ₩1,073 | ₩1,086 | ₩1,033 | ₩1,086 | +1.25% | 30.3만 |
|---|
| 2026.09.09 | ₩1,060 | ₩1,086 | ₩1,019 | ₩1,086 | +2.53% | 27.1만 |
|---|
| 2026.09.08 | ₩1,086 | ₩1,100 | ₩1,006 | ₩1,073 | -1.23% | 51만 |
|---|
| 2026.09.04 | ₩1,100 | ₩1,140 | ₩1,073 | ₩1,100 | 0.00% | 28.5만 |
|---|
| 2026.09.03 | ₩1,194 | ₩1,194 | ₩1,100 | ₩1,113 | -6.74% | 27.3만 |
|---|
| 2026.09.02 | ₩1,207 | ₩1,207 | ₩1,100 | ₩1,153 | -4.44% | 34.7만 |
|---|
| 2026.09.01 | ₩1,207 | ₩1,207 | ₩1,140 | ₩1,153 | -4.44% | 21.7만 |
|---|
| 2026.08.31 | ₩1,234 | ₩1,247 | ₩1,180 | ₩1,207 | -2.17% | 14만 |
|---|
| 2026.08.28 | ₩1,247 | ₩1,247 | ₩1,220 | ₩1,247 | 0.00% | 17만 |
|---|
| 2026.08.27 | ₩1,220 | ₩1,261 | ₩1,220 | ₩1,234 | +1.10% | 11만 |
|---|
| 2026.08.26 | ₩1,261 | ₩1,261 | ₩1,234 | ₩1,234 | -2.13% | 5.7만 |
|---|
| 2026.08.25 | ₩1,234 | ₩1,287 | ₩1,220 | ₩1,274 | +3.26% | 11만 |
|---|
| 2026.08.24 | ₩1,274 | ₩1,274 | ₩1,234 | ₩1,247 | -2.11% | 12.2만 |
|---|
| 2026.08.21 | ₩1,274 | ₩1,287 | ₩1,261 | ₩1,287 | +1.05% | 10.6만 |
|---|
| 2026.08.20 | ₩1,274 | ₩1,314 | ₩1,220 | ₩1,261 | -1.05% | 16.8만 |
|---|
| 2026.08.19 | ₩1,194 | ₩1,328 | ₩1,167 | ₩1,301 | +8.99% | 54.5만 |
|---|
| 2026.08.18 | ₩1,194 | ₩1,194 | ₩1,140 | ₩1,167 | -2.25% | 40.4만 |
|---|
| 2026.08.17 | ₩1,247 | ₩1,247 | ₩1,194 | ₩1,194 | -4.30% | 21.5만 |
|---|
| 2026.08.14 | ₩1,274 | ₩1,274 | ₩1,220 | ₩1,220 | -4.21% | 29.2만 |
|---|
| 2026.08.13 | ₩1,247 | ₩1,301 | ₩1,247 | ₩1,274 | +2.15% | 16.2만 |
|---|
| 2026.08.12 | ₩1,287 | ₩1,314 | ₩1,234 | ₩1,247 | -3.12% | 24.7만 |
|---|
| 2026.08.11 | ₩1,355 | ₩1,395 | ₩1,287 | ₩1,301 | -3.96% | 27.6만 |
|---|
| 2026.08.10 | ₩1,301 | ₩1,408 | ₩1,301 | ₩1,341 | +3.09% | 52.6만 |
|---|
| 2026.08.07 | ₩1,287 | ₩1,381 | ₩1,247 | ₩1,341 | +4.17% | 61.4만 |
|---|
| 2026.08.06 | ₩1,274 | ₩1,328 | ₩1,247 | ₩1,287 | +1.05% | 42.2만 |
|---|
| 2026.08.05 | ₩1,341 | ₩1,341 | ₩1,274 | ₩1,287 | -4.00% | 17.4만 |
|---|
| 2026.08.04 | ₩1,381 | ₩1,381 | ₩1,314 | ₩1,341 | -2.91% | 39.4만 |
|---|
| 2026.08.03 | ₩1,368 | ₩1,395 | ₩1,341 | ₩1,381 | +0.98% | 32.4만 |
|---|
| 2026.07.31 | ₩1,287 | ₩1,368 | ₩1,261 | ₩1,355 | +5.21% | 33.5만 |
|---|
| 2026.07.30 | ₩1,153 | ₩1,287 | ₩1,153 | ₩1,287 | +11.63% | 33.1만 |
|---|
| 2026.07.29 | ₩1,194 | ₩1,207 | ₩1,153 | ₩1,167 | -2.25% | 24.2만 |
|---|
| 2026.07.28 | ₩1,234 | ₩1,274 | ₩1,180 | ₩1,180 | -4.35% | 16.6만 |
|---|
| 2026.07.27 | ₩1,207 | ₩1,234 | ₩1,207 | ₩1,207 | 0.00% | 21.6만 |
|---|
| 2026.07.24 | ₩1,247 | ₩1,261 | ₩1,194 | ₩1,194 | -4.30% | 26.2만 |
|---|
| 2026.07.23 | ₩1,274 | ₩1,287 | ₩1,207 | ₩1,247 | -2.11% | 48.3만 |
|---|
| 2026.07.22 | ₩1,368 | ₩1,368 | ₩1,287 | ₩1,287 | -5.88% | 48.7만 |
|---|
| 2026.07.21 | ₩1,381 | ₩1,381 | ₩1,341 | ₩1,355 | -1.94% | 28.1만 |
|---|
| 2026.07.20 | ₩1,395 | ₩1,422 | ₩1,341 | ₩1,368 | -1.92% | 41.3만 |
|---|
| 2026.07.17 | ₩1,422 | ₩1,462 | ₩1,408 | ₩1,422 | 0.00% | 16.5만 |
|---|
| 2026.07.16 | ₩1,462 | ₩1,489 | ₩1,408 | ₩1,448 | -0.92% | 39.9만 |
|---|
| 2026.07.15 | ₩1,462 | ₩1,515 | ₩1,462 | ₩1,475 | +0.92% | 22.5만 |
|---|
| 2026.07.14 | ₩1,529 | ₩1,529 | ₩1,435 | ₩1,462 | -4.39% | 53.3만 |
|---|
| 2026.07.13 | ₩1,569 | ₩1,583 | ₩1,502 | ₩1,542 | -1.71% | 30.7만 |
|---|
| 2026.07.10 | ₩1,623 | ₩1,623 | ₩1,542 | ₩1,583 | -2.48% | 45.4만 |
|---|
| 2026.07.09 | ₩1,623 | ₩1,650 | ₩1,556 | ₩1,596 | -1.65% | 43.5만 |
|---|
| 2026.07.08 | ₩1,743 | ₩1,837 | ₩1,583 | ₩1,583 | -9.23% | 66.8만 |
|---|
| 2026.07.07 | ₩1,663 | ₩1,757 | ₩1,636 | ₩1,757 | +5.65% | 38.6만 |
|---|
| 2026.07.06 | ₩1,636 | ₩1,690 | ₩1,636 | ₩1,676 | +2.46% | 21.7만 |
|---|
| 2026.07.02 | ₩1,663 | ₩1,770 | ₩1,583 | ₩1,650 | -0.81% | 63.7만 |
|---|
| 2026.07.01 | ₩1,596 | ₩1,690 | ₩1,596 | ₩1,676 | +5.04% | 40.4만 |
|---|
| 2026.06.30 | ₩1,636 | ₩1,650 | ₩1,569 | ₩1,596 | -2.46% | 21.6만 |
|---|
| 2026.06.29 | ₩1,609 | ₩1,663 | ₩1,569 | ₩1,636 | +1.67% | 21.6만 |
|---|
| 2026.06.26 | ₩1,542 | ₩1,623 | ₩1,542 | ₩1,609 | +4.35% | 35.9만 |
|---|
| 2026.06.25 | ₩1,583 | ₩1,596 | ₩1,542 | ₩1,556 | -1.69% | 33.9만 |
|---|
| 2026.06.24 | ₩1,596 | ₩1,623 | ₩1,569 | ₩1,583 | -0.84% | 21만 |
|---|
| 2026.06.23 | ₩1,650 | ₩1,703 | ₩1,596 | ₩1,596 | -3.25% | 34.7만 |
|---|
| 2026.06.22 | ₩1,636 | ₩1,690 | ₩1,636 | ₩1,663 | +1.64% | 36.8만 |
|---|
| 2026.06.18 | ₩1,663 | ₩1,676 | ₩1,609 | ₩1,636 | -1.61% | 46.5만 |
|---|
| 2026.06.17 | ₩1,650 | ₩1,676 | ₩1,609 | ₩1,623 | -1.63% | 30.9만 |
|---|
| 2026.06.16 | ₩1,623 | ₩1,650 | ₩1,569 | ₩1,636 | +0.83% | 44.2만 |
|---|
| 2026.06.15 | ₩1,690 | ₩1,730 | ₩1,569 | ₩1,623 | -3.97% | 47.3만 |
|---|
| 2026.06.12 | ₩1,757 | ₩1,784 | ₩1,676 | ₩1,676 | -4.58% | 19.3만 |
|---|
| 2026.06.11 | ₩1,811 | ₩1,811 | ₩1,730 | ₩1,757 | -2.96% | 26.3만 |
|---|
| 2026.06.10 | ₩1,904 | ₩1,945 | ₩1,770 | ₩1,770 | -7.04% | 23.6만 |
|---|
| 2026.06.09 | ₩1,931 | ₩2,012 | ₩1,837 | ₩1,904 | -1.39% | 35.9만 |
|---|
| 2026.06.08 | ₩1,824 | ₩1,931 | ₩1,797 | ₩1,918 | +5.15% | 34.5만 |
|---|
| 2026.06.05 | ₩1,837 | ₩1,851 | ₩1,730 | ₩1,770 | -3.65% | 32.6만 |
|---|
| 2026.06.04 | ₩1,811 | ₩1,904 | ₩1,811 | ₩1,878 | +3.70% | 20만 |
|---|
| 2026.06.03 | ₩1,945 | ₩1,945 | ₩1,811 | ₩1,824 | -6.21% | 29.3만 |
|---|
| 2026.06.02 | ₩2,012 | ₩2,012 | ₩1,918 | ₩1,931 | -4.00% | 37.9만 |
|---|
| 2026.06.01 | ₩2,065 | ₩2,146 | ₩1,998 | ₩1,998 | -3.25% | 57.9만 |
|---|
| 2026.05.29 | ₩2,092 | ₩2,092 | ₩1,985 | ₩2,065 | -1.28% | 50.9만 |
|---|
| 2026.05.28 | ₩2,025 | ₩2,132 | ₩1,971 | ₩2,079 | +2.65% | 40만 |
|---|
| 2026.05.27 | ₩2,012 | ₩2,065 | ₩1,985 | ₩2,012 | 0.00% | 62.5만 |
|---|
| 2026.05.26 | ₩1,824 | ₩2,052 | ₩1,824 | ₩1,891 | +3.68% | 70.1만 |
|---|
| 2026.05.22 | ₩1,743 | ₩1,811 | ₩1,703 | ₩1,757 | +0.77% | 23.4만 |
|---|
| 2026.05.21 | ₩1,676 | ₩1,743 | ₩1,636 | ₩1,730 | +3.20% | 25.9만 |
|---|
| 2026.05.20 | ₩1,609 | ₩1,770 | ₩1,596 | ₩1,676 | +4.17% | 40.2만 |
|---|
| 2026.05.19 | ₩1,609 | ₩1,636 | ₩1,583 | ₩1,609 | 0.00% | 21.1만 |
|---|
| 2026.05.18 | ₩1,609 | ₩1,717 | ₩1,583 | ₩1,596 | -0.83% | 36.4만 |
|---|
| 2026.05.15 | ₩1,636 | ₩1,636 | ₩1,569 | ₩1,583 | -3.28% | 25.1만 |
|---|
| 2026.05.14 | ₩1,650 | ₩1,690 | ₩1,596 | ₩1,663 | +0.81% | 37.6만 |
|---|
| 2026.05.13 | ₩1,609 | ₩1,663 | ₩1,556 | ₩1,650 | +2.50% | 37.4만 |
|---|
| 2026.05.12 | ₩1,690 | ₩1,703 | ₩1,609 | ₩1,609 | -4.76% | 48만 |
|---|
| 2026.05.11 | ₩1,717 | ₩1,811 | ₩1,717 | ₩1,717 | 0.00% | 23.7만 |
|---|
| 2026.05.08 | ₩1,811 | ₩1,811 | ₩1,703 | ₩1,743 | -3.70% | 42.1만 |
|---|
| 2026.05.07 | ₩1,904 | ₩1,931 | ₩1,811 | ₩1,824 | -4.23% | 52.5만 |
|---|
| 2026.05.06 | ₩1,824 | ₩1,971 | ₩1,811 | ₩1,931 | +5.88% | 47.7만 |
|---|
| 2026.05.05 | ₩1,918 | ₩1,931 | ₩1,824 | ₩1,851 | -3.50% | 61.2만 |
|---|
| 2026.05.04 | ₩2,025 | ₩2,025 | ₩1,878 | ₩1,878 | -7.28% | 46.4만 |
|---|
| 2026.05.01 | ₩1,931 | ₩2,119 | ₩1,931 | ₩2,025 | +4.86% | 83.6만 |
|---|
| 2026.04.30 | ₩1,931 | ₩1,985 | ₩1,864 | ₩1,945 | +0.69% | 57.2만 |
|---|
| 2026.04.29 | ₩2,092 | ₩2,092 | ₩1,918 | ₩1,931 | -7.69% | 43.3만 |
|---|
| 2026.04.28 | ₩2,106 | ₩2,119 | ₩2,079 | ₩2,092 | -0.64% | 20.3만 |
|---|
| 2026.04.27 | ₩2,159 | ₩2,186 | ₩2,092 | ₩2,092 | -3.11% | 28.1만 |
|---|
| 2026.04.24 | ₩2,226 | ₩2,240 | ₩2,146 | ₩2,159 | -3.01% | 35만 |
|---|
| 2026.04.23 | ₩2,253 | ₩2,280 | ₩2,213 | ₩2,226 | -1.19% | 37.7만 |
|---|
| 2026.04.22 | ₩2,293 | ₩2,360 | ₩2,253 | ₩2,267 | -1.17% | 26만 |
|---|
| 2026.04.21 | ₩2,347 | ₩2,374 | ₩2,240 | ₩2,280 | -2.86% | 32만 |
|---|
| 2026.04.20 | ₩2,334 | ₩2,414 | ₩2,320 | ₩2,347 | +0.57% | 31만 |
|---|
| 2026.04.17 | ₩2,347 | ₩2,360 | ₩2,267 | ₩2,320 | -1.14% | 46.3만 |
|---|
| 2026.04.16 | ₩2,199 | ₩2,374 | ₩2,119 | ₩2,360 | +7.32% | 99.1만 |
|---|
| 2026.04.15 | ₩2,146 | ₩2,173 | ₩2,065 | ₩2,159 | +0.62% | 38.4만 |
|---|
| 2026.04.14 | ₩2,173 | ₩2,213 | ₩2,106 | ₩2,132 | -1.85% | 65.3만 |
|---|
| 2026.04.13 | ₩2,199 | ₩2,226 | ₩2,173 | ₩2,173 | -1.22% | 27.5만 |
|---|
| 2026.04.10 | ₩2,307 | ₩2,334 | ₩2,199 | ₩2,199 | -4.65% | 17.8만 |
|---|
| 2026.04.09 | ₩2,253 | ₩2,320 | ₩2,213 | ₩2,307 | +2.38% | 28.2만 |
|---|
| 2026.04.08 | ₩2,347 | ₩2,414 | ₩2,253 | ₩2,280 | -2.86% | 25.9만 |
|---|
| 2026.04.07 | ₩2,226 | ₩2,280 | ₩2,199 | ₩2,240 | +0.60% | 24.9만 |
|---|
| 2026.04.06 | ₩2,293 | ₩2,374 | ₩2,226 | ₩2,253 | -1.75% | 26.6만 |
|---|
| 2026.04.02 | ₩2,226 | ₩2,387 | ₩2,226 | ₩2,320 | +4.22% | 30.3만 |
|---|
| 2026.04.01 | ₩2,253 | ₩2,374 | ₩2,253 | ₩2,307 | +2.38% | 26.5만 |
|---|
| 2026.03.31 | ₩2,173 | ₩2,293 | ₩2,173 | ₩2,267 | +4.32% | 34.4만 |
|---|
| 2026.03.30 | ₩2,240 | ₩2,307 | ₩2,173 | ₩2,173 | -2.99% | 39.2만 |
|---|
| 2026.03.27 | ₩2,347 | ₩2,347 | ₩2,199 | ₩2,240 | -4.57% | 51.8만 |
|---|
| 2026.03.26 | ₩2,427 | ₩2,454 | ₩2,347 | ₩2,374 | -2.21% | 36.1만 |
|---|
| 2026.03.25 | ₩2,535 | ₩2,548 | ₩2,401 | ₩2,454 | -3.17% | 47.7만 |
|---|
| 2026.03.24 | ₩2,481 | ₩2,521 | ₩2,441 | ₩2,481 | 0.00% | 25.9만 |
|---|
| 2026.03.23 | ₩2,441 | ₩2,535 | ₩2,441 | ₩2,521 | +3.30% | 25.8만 |
|---|
| 2026.03.20 | ₩2,468 | ₩2,495 | ₩2,401 | ₩2,401 | -2.72% | 50.6만 |
|---|
| 2026.03.19 | ₩2,548 | ₩2,548 | ₩2,414 | ₩2,454 | -3.68% | 52.2만 |
|---|
| 2026.03.18 | ₩2,682 | ₩2,682 | ₩2,562 | ₩2,562 | -4.50% | 51.5만 |
|---|
| 2026.03.17 | ₩2,629 | ₩2,709 | ₩2,629 | ₩2,682 | +2.04% | 30.2만 |
|---|
| 2026.03.16 | ₩2,642 | ₩2,723 | ₩2,615 | ₩2,615 | -1.02% | 43.7만 |
|---|
| 2026.03.13 | ₩2,736 | ₩2,763 | ₩2,615 | ₩2,669 | -2.45% | 58만 |
|---|
| 2026.03.12 | ₩2,803 | ₩2,803 | ₩2,615 | ₩2,615 | -6.70% | 77.7만 |
|---|
| 2026.03.11 | ₩3,018 | ₩3,044 | ₩2,723 | ₩2,803 | -7.11% | 76.2만 |
|---|
| 2026.03.10 | ₩2,937 | ₩3,339 | ₩2,937 | ₩3,192 | +8.68% | 209만 |
|---|
| 2026.03.09 | ₩2,696 | ₩2,870 | ₩2,682 | ₩2,843 | +5.47% | 61.5만 |
|---|
| 2026.03.06 | ₩2,709 | ₩2,736 | ₩2,629 | ₩2,723 | +0.50% | 67.7만 |
|---|
| 2026.03.05 | ₩2,964 | ₩2,964 | ₩2,696 | ₩2,736 | -7.69% | 129.5만 |
|---|
| 2026.03.04 | ₩3,018 | ₩3,031 | ₩2,924 | ₩2,964 | -1.78% | 40.2만 |
|---|
| 2026.03.03 | ₩3,031 | ₩3,044 | ₩2,937 | ₩2,977 | -1.77% | 35.7만 |
|---|
| 2026.03.02 | ₩2,951 | ₩3,125 | ₩2,937 | ₩3,111 | +5.45% | 62.7만 |
|---|
| 2026.02.27 | ₩3,071 | ₩3,125 | ₩3,044 | ₩3,058 | -0.44% | 28.6만 |
|---|
| 2026.02.26 | ₩3,044 | ₩3,205 | ₩2,951 | ₩3,152 | +3.52% | 55.4만 |
|---|
| 2026.02.25 | ₩3,299 | ₩3,299 | ₩3,018 | ₩3,031 | -8.13% | 81.2만 |
|---|
| 2026.02.24 | ₩2,910 | ₩3,339 | ₩2,870 | ₩3,286 | +12.90% | 226.2만 |
|---|
| 2026.02.23 | ₩2,843 | ₩2,910 | ₩2,816 | ₩2,897 | +1.89% | 44.2만 |
|---|
| 2026.02.20 | ₩2,897 | ₩2,910 | ₩2,790 | ₩2,857 | -1.39% | 75.8만 |
|---|
| 2026.02.19 | ₩2,803 | ₩2,951 | ₩2,763 | ₩2,910 | +3.83% | 94만 |
|---|
| 2026.02.18 | ₩2,790 | ₩2,883 | ₩2,776 | ₩2,857 | +2.40% | 28.1만 |
|---|
| 2026.02.17 | ₩2,816 | ₩2,910 | ₩2,749 | ₩2,803 | -0.48% | 53만 |
|---|
| 2026.02.13 | ₩2,763 | ₩2,897 | ₩2,763 | ₩2,803 | +1.46% | 47만 |
|---|
| 2026.02.12 | ₩2,883 | ₩2,910 | ₩2,736 | ₩2,749 | -4.65% | 56.6만 |
|---|
| 2026.02.11 | ₩2,910 | ₩2,937 | ₩2,803 | ₩2,883 | -0.92% | 48만 |
|---|
| 2026.02.10 | ₩2,723 | ₩2,977 | ₩2,709 | ₩2,924 | +7.39% | 95.9만 |
|---|
| 2026.02.09 | ₩2,723 | ₩2,790 | ₩2,655 | ₩2,749 | +0.99% | 44만 |
|---|
| 2026.02.06 | ₩2,588 | ₩2,776 | ₩2,575 | ₩2,723 | +5.18% | 58.5만 |
|---|
| 2026.02.05 | ₩2,588 | ₩2,602 | ₩2,508 | ₩2,535 | -2.07% | 79.2만 |
|---|
| 2026.02.04 | ₩2,655 | ₩2,655 | ₩2,535 | ₩2,615 | -1.52% | 46.5만 |
|---|
| 2026.02.03 | ₩2,629 | ₩2,669 | ₩2,535 | ₩2,642 | +0.51% | 60.8만 |
|---|
| 2026.02.02 | ₩2,642 | ₩2,655 | ₩2,535 | ₩2,602 | -1.52% | 56.6만 |
|---|
| 2026.01.30 | ₩2,696 | ₩2,763 | ₩2,588 | ₩2,669 | -1.00% | 78.3만 |
|---|
| 2026.01.29 | ₩2,749 | ₩2,776 | ₩2,669 | ₩2,736 | -0.49% | 59.2만 |
|---|
| 2026.01.28 | ₩2,883 | ₩2,883 | ₩2,723 | ₩2,736 | -5.12% | 50.8만 |
|---|
| 2026.01.27 | ₩2,723 | ₩2,857 | ₩2,682 | ₩2,843 | +4.43% | 85.7만 |
|---|
| 2026.01.26 | ₩2,937 | ₩2,964 | ₩2,709 | ₩2,723 | -7.31% | 95.4만 |
|---|
| 2026.01.23 | ₩3,071 | ₩3,098 | ₩2,897 | ₩2,951 | -3.93% | 69만 |
|---|
| 2026.01.22 | ₩2,951 | ₩3,138 | ₩2,951 | ₩3,111 | +5.45% | 169.4만 |
|---|
| 2026.01.21 | ₩2,682 | ₩2,937 | ₩2,682 | ₩2,910 | +8.50% | 154.6만 |
|---|
| 2026.01.20 | ₩2,696 | ₩2,736 | ₩2,642 | ₩2,669 | -1.00% | 85.4만 |
|---|
| 2026.01.16 | ₩2,883 | ₩2,897 | ₩2,709 | ₩2,736 | -5.12% | 117.6만 |
|---|
| 2026.01.15 | ₩2,883 | ₩2,897 | ₩2,830 | ₩2,857 | -0.93% | 30.1만 |
|---|
| 2026.01.14 | ₩2,790 | ₩2,937 | ₩2,776 | ₩2,883 | +3.37% | 75.8만 |
|---|
| 2026.01.13 | ₩2,857 | ₩2,883 | ₩2,723 | ₩2,749 | -3.76% | 77.8만 |
|---|
| 2026.01.12 | ₩2,816 | ₩2,857 | ₩2,723 | ₩2,843 | +0.95% | 69.6만 |
|---|
| 2026.01.09 | ₩2,870 | ₩2,964 | ₩2,816 | ₩2,816 | -1.87% | 55.6만 |
|---|
| 2026.01.08 | ₩2,897 | ₩2,937 | ₩2,843 | ₩2,870 | -0.93% | 60만 |
|---|
| 2026.01.07 | ₩2,870 | ₩3,058 | ₩2,857 | ₩2,924 | +1.87% | 109.4만 |
|---|
| 2026.01.06 | ₩2,816 | ₩2,883 | ₩2,776 | ₩2,843 | +0.95% | 55.4만 |
|---|
| 2026.01.05 | ₩2,843 | ₩2,897 | ₩2,763 | ₩2,816 | -0.94% | 82.2만 |
|---|
| 2026.01.02 | ₩2,682 | ₩2,803 | ₩2,642 | ₩2,803 | +4.50% | 60.1만 |
|---|
| 2025.12.31 | ₩2,696 | ₩2,709 | ₩2,629 | ₩2,655 | -1.49% | 99.5만 |
|---|
| 2025.12.30 | ₩2,803 | ₩2,803 | ₩2,696 | ₩2,723 | -2.87% | 94.4만 |
|---|
| 2025.12.29 | ₩2,883 | ₩2,977 | ₩2,776 | ₩2,803 | -2.79% | 81.3만 |
|---|
| 2025.12.26 | ₩2,977 | ₩3,004 | ₩2,897 | ₩2,924 | -1.80% | 53.9만 |
|---|
| 2025.12.24 | ₩2,951 | ₩3,004 | ₩2,910 | ₩2,991 | +1.36% | 41.6만 |
|---|
| 2025.12.23 | ₩3,111 | ₩3,111 | ₩2,883 | ₩2,951 | -5.17% | 163.4만 |
|---|
| 2025.12.22 | ₩2,951 | ₩3,313 | ₩2,937 | ₩3,192 | +8.18% | 174.7만 |
|---|
| 2025.12.19 | ₩3,339 | ₩3,527 | ₩2,816 | ₩2,924 | -12.45% | 475.2만 |
|---|
| 2025.12.18 | ₩3,889 | ₩3,983 | ₩3,809 | ₩3,822 | -1.72% | 70.9만 |
|---|
| 2025.12.17 | ₩3,983 | ₩3,983 | ₩3,822 | ₩3,822 | -4.04% | 58.2만 |
|---|
| 2025.12.16 | ₩3,782 | ₩3,983 | ₩3,715 | ₩3,930 | +3.90% | 71만 |
|---|
| 2025.12.15 | ₩3,997 | ₩4,010 | ₩3,742 | ₩3,755 | -6.04% | 81.8만 |
|---|
| 2025.12.12 | ₩4,238 | ₩4,292 | ₩3,930 | ₩3,930 | -7.28% | 86.1만 |
|---|
| 2025.12.11 | ₩4,332 | ₩4,453 | ₩4,211 | ₩4,225 | -2.48% | 65.2만 |
|---|
| 2025.12.10 | ₩4,332 | ₩4,412 | ₩4,278 | ₩4,372 | +0.93% | 56.8만 |
|---|
| 2025.12.09 | ₩4,292 | ₩4,399 | ₩4,225 | ₩4,345 | +1.25% | 66.5만 |
|---|
| 2025.12.08 | ₩4,278 | ₩4,372 | ₩4,198 | ₩4,292 | +0.31% | 49.9만 |
|---|
| 2025.12.05 | ₩4,426 | ₩4,533 | ₩4,225 | ₩4,278 | -3.33% | 86.9만 |
|---|
| 2025.12.04 | ₩4,144 | ₩4,493 | ₩4,104 | ₩4,453 | +7.44% | 110.2만 |
|---|
| 2025.12.03 | ₩3,916 | ₩4,171 | ₩3,889 | ₩4,158 | +6.16% | 71.9만 |
|---|
| 2025.12.02 | ₩4,077 | ₩4,117 | ₩3,862 | ₩3,876 | -4.93% | 80.5만 |
|---|
| 2025.12.01 | ₩4,305 | ₩4,332 | ₩4,037 | ₩4,064 | -5.61% | 86.5만 |
|---|
| 2025.11.28 | ₩4,560 | ₩4,614 | ₩4,359 | ₩4,359 | -4.41% | 84.6만 |
|---|
| 2025.11.26 | ₩4,104 | ₩4,627 | ₩3,956 | ₩4,546 | +10.78% | 218.3만 |
|---|
| 2025.11.25 | ₩4,332 | ₩4,359 | ₩4,064 | ₩4,077 | -5.88% | 201만 |
|---|
| 2025.11.24 | ₩3,889 | ₩3,943 | ₩3,822 | ₩3,889 | 0.00% | 139.7만 |
|---|
| 2025.11.21 | ₩3,862 | ₩4,090 | ₩3,675 | ₩3,849 | -0.35% | 190.8만 |
|---|
| 2025.11.20 | ₩3,769 | ₩3,876 | ₩3,500 | ₩3,527 | -6.41% | 129.9만 |
|---|
| 2025.11.19 | ₩3,715 | ₩3,809 | ₩3,661 | ₩3,688 | -0.72% | 65.3만 |
|---|
| 2025.11.18 | ₩3,728 | ₩3,822 | ₩3,661 | ₩3,742 | +0.36% | 51.5만 |
|---|
| 2025.11.17 | ₩3,634 | ₩3,795 | ₩3,554 | ₩3,728 | +2.58% | 88.2만 |
|---|
| 2025.11.14 | ₩3,809 | ₩3,956 | ₩3,688 | ₩3,702 | -2.82% | 87.8만 |
|---|
| 2025.11.13 | ₩4,198 | ₩4,292 | ₩3,889 | ₩3,943 | -6.07% | 125.4만 |
|---|
| 2025.11.12 | ₩4,198 | ₩4,426 | ₩3,916 | ₩4,372 | +4.15% | 176.3만 |
|---|
| 2025.11.11 | ₩4,184 | ₩4,184 | ₩3,983 | ₩4,171 | -0.32% | 67.1만 |
|---|
| 2025.11.10 | ₩4,077 | ₩4,158 | ₩3,876 | ₩4,064 | -0.33% | 76.1만 |
|---|
| 2025.11.07 | ₩3,849 | ₩3,983 | ₩3,742 | ₩3,970 | +3.14% | 81.7만 |
|---|
| 2025.11.06 | ₩4,064 | ₩4,104 | ₩3,889 | ₩3,970 | -2.31% | 72.1만 |
|---|
| 2025.11.05 | ₩3,983 | ₩4,090 | ₩3,916 | ₩4,090 | +2.69% | 86.8만 |
|---|
| 2025.11.04 | ₩4,184 | ₩4,225 | ₩3,970 | ₩3,970 | -5.13% | 85.2만 |
|---|
| 2025.11.03 | ₩4,426 | ₩4,453 | ₩4,090 | ₩4,278 | -3.33% | 94.9만 |
|---|
| 2025.10.31 | ₩4,399 | ₩4,453 | ₩4,171 | ₩4,372 | -0.61% | 144.9만 |
|---|
| 2025.10.30 | ₩4,560 | ₩4,707 | ₩4,386 | ₩4,399 | -3.53% | 89.2만 |
|---|
| 2025.10.29 | ₩4,748 | ₩4,774 | ₩4,493 | ₩4,587 | -3.39% | 157만 |
|---|
| 2025.10.28 | ₩5,110 | ₩5,110 | ₩4,801 | ₩4,801 | -6.04% | 97.2만 |
|---|
| 2025.10.27 | ₩5,070 | ₩5,284 | ₩4,962 | ₩5,096 | +0.53% | 119.8만 |
|---|
| 2025.10.24 | ₩5,324 | ₩5,378 | ₩5,029 | ₩5,070 | -4.79% | 172.9만 |
|---|
| 2025.10.23 | ₩4,989 | ₩5,298 | ₩4,909 | ₩5,244 | +5.11% | 230.9만 |
|---|
| 2025.10.22 | ₩5,311 | ₩5,391 | ₩4,855 | ₩4,962 | -6.57% | 276.8만 |
|---|
| 2025.10.21 | ₩5,928 | ₩5,928 | ₩5,244 | ₩5,338 | -9.95% | 257만 |
|---|
| 2025.10.20 | ₩5,874 | ₩6,290 | ₩5,834 | ₩5,914 | +0.68% | 157.7만 |
|---|
| 2025.10.17 | ₩5,981 | ₩6,062 | ₩5,700 | ₩5,767 | -3.59% | 290.8만 |
|---|
| 2025.10.16 | ₩6,344 | ₩6,679 | ₩5,861 | ₩6,062 | -4.44% | 418.7만 |
|---|
| 2025.10.15 | ₩6,035 | ₩6,277 | ₩5,834 | ₩6,223 | +3.11% | 415.5만 |
|---|
| 2025.10.14 | ₩5,418 | ₩6,062 | ₩5,204 | ₩5,941 | +9.65% | 319.9만 |
|---|
| 2025.10.13 | ₩5,177 | ₩5,499 | ₩5,123 | ₩5,499 | +6.22% | 210.4만 |
|---|
| 2025.10.10 | ₩5,700 | ₩5,740 | ₩4,976 | ₩5,016 | -12.00% | 413.7만 |
|---|