시장 데이터를 불러오는 중
전체 종목
파에스 테라퓨틱스 과거 주가
Faeth Therapeutics, Inc. - Common Stock · FTH · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Faeth Therapeutics, Inc. - Common Stock · FTH · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,782 | ₩35,698 | ₩33,782 | ₩34,881 | +3.25% | 19.7만 |
| 2026.10.08 | ₩33,661 | ₩35,055 | ₩31,718 | ₩34,318 | +1.95% | 34.6만 |
| 2026.10.07 | ₩35,792 | ₩36,214 | ₩32,093 | ₩33,393 | -6.70% | 32.3만 |
| 2026.10.06 | ₩36,127 | ₩39,718 | ₩34,841 | ₩36,033 | -0.26% | 28.9만 |
| 2026.10.05 | ₩37,936 | ₩37,963 | ₩34,546 | ₩36,315 | -4.27% | 41.3만 |
| 2026.10.02 | ₩37,949 | ₩39,524 | ₩36,676 | ₩37,990 | +0.11% | 18.8만 |
| 2026.10.01 | ₩39,611 | ₩41,715 | ₩37,065 | ₩37,882 | -4.36% | 26.9만 |
| 2026.09.30 | ₩38,177 | ₩40,442 | ₩37,072 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,852 |
| +4.39% |
| 35.7만 |
| 2026.09.29 | ₩37,212 | ₩37,802 | ₩36,167 | ₩37,614 | +1.08% | 25.1만 |
|---|
| 2026.09.28 | ₩37,306 | ₩37,748 | ₩35,618 | ₩37,212 | -0.25% | 19.6만 |
|---|
| 2026.09.25 | ₩38,767 | ₩38,767 | ₩36,985 | ₩37,521 | -3.21% | 32.8만 |
|---|
| 2026.09.24 | ₩41,608 | ₩41,614 | ₩37,065 | ₩38,928 | -6.44% | 60.8만 |
|---|
| 2026.09.23 | ₩43,832 | ₩45,494 | ₩41,996 | ₩42,278 | -3.55% | 43.5만 |
|---|
| 2026.09.22 | ₩44,636 | ₩45,132 | ₩43,121 | ₩44,757 | +0.27% | 63.4만 |
|---|
| 2026.09.21 | ₩46,231 | ₩46,646 | ₩43,028 | ₩44,609 | -3.51% | 37.9만 |
|---|
| 2026.09.18 | ₩47,289 | ₩47,665 | ₩46,003 | ₩46,231 | -2.24% | 219.8만 |
|---|
| 2026.09.17 | ₩46,767 | ₩49,059 | ₩45,668 | ₩47,075 | +0.66% | 36.3만 |
|---|
| 2026.09.16 | ₩48,991 | ₩50,170 | ₩45,246 | ₩45,882 | -6.35% | 57.2만 |
|---|
| 2026.09.15 | ₩51,926 | ₩53,453 | ₩46,740 | ₩47,397 | -8.72% | 20.9만 |
|---|
| 2026.09.14 | ₩50,452 | ₩53,768 | ₩48,938 | ₩52,381 | +3.82% | 26.6만 |
|---|
| 2026.09.11 | ₩52,368 | ₩54,271 | ₩48,656 | ₩50,170 | -4.20% | 37.7만 |
|---|
| 2026.09.10 | ₩47,316 | ₩53,507 | ₩46,619 | ₩52,261 | +10.45% | 44.5만 |
|---|
| 2026.09.09 | ₩52,971 | ₩53,829 | ₩47,973 | ₩48,402 | -8.63% | 17.1만 |
|---|
| 2026.09.08 | ₩54,814 | ₩56,472 | ₩52,180 | ₩52,529 | -4.17% | 29.2만 |
|---|
| 2026.09.04 | ₩51,390 | ₩55,149 | ₩51,390 | ₩53,668 | +4.43% | 27.5만 |
|---|
| 2026.09.03 | ₩52,127 | ₩53,138 | ₩50,078 | ₩52,261 | +0.26% | 17.5만 |
|---|
| 2026.09.02 | ₩45,561 | ₩54,793 | ₩45,547 | ₩52,422 | +15.06% | 57.5만 |
|---|
| 2026.09.01 | ₩44,810 | ₩46,793 | ₩44,221 | ₩46,244 | +3.20% | 27.7만 |
|---|
| 2026.08.31 | ₩45,360 | ₩45,360 | ₩42,546 | ₩43,912 | -3.19% | 17.3만 |
|---|
| 2026.08.28 | ₩44,891 | ₩47,216 | ₩43,926 | ₩45,346 | +1.01% | 28.8만 |
|---|
| 2026.08.27 | ₩45,145 | ₩45,976 | ₩43,886 | ₩45,212 | +0.15% | 19.9만 |
|---|
| 2026.08.26 | ₩46,633 | ₩46,633 | ₩43,698 | ₩44,180 | -5.26% | 14.1만 |
|---|
| 2026.08.25 | ₩46,311 | ₩48,241 | ₩43,376 | ₩46,257 | -0.12% | 36.5만 |
|---|
| 2026.08.24 | ₩43,953 | ₩46,968 | ₩40,603 | ₩46,512 | +5.82% | 44.9만 |
|---|
| 2026.08.21 | ₩44,221 | ₩46,150 | ₩41,929 | ₩42,881 | -3.03% | 43.4만 |
|---|
| 2026.08.20 | ₩44,783 | ₩44,783 | ₩41,206 | ₩43,015 | -3.95% | 29.8만 |
|---|
| 2026.08.19 | ₩45,695 | ₩46,901 | ₩43,551 | ₩44,368 | -2.90% | 26.1만 |
|---|
| 2026.08.18 | ₩43,403 | ₩47,303 | ₩43,403 | ₩44,221 | +1.88% | 33.6만 |
|---|
| 2026.08.17 | ₩43,805 | ₩48,214 | ₩43,631 | ₩43,912 | +0.24% | 41.7만 |
|---|
| 2026.08.14 | ₩40,134 | ₩44,482 | ₩38,499 | ₩43,336 | +7.98% | 36.5만 |
|---|
| 2026.08.13 | ₩39,169 | ₩40,670 | ₩38,237 | ₩38,258 | -2.33% | 19.3만 |
|---|
| 2026.08.12 | ₩40,804 | ₩41,541 | ₩38,861 | ₩39,370 | -3.51% | 28.4만 |
|---|
| 2026.08.11 | ₩37,963 | ₩41,876 | ₩36,502 | ₩40,201 | +5.89% | 21.7만 |
|---|
| 2026.08.10 | ₩32,482 | ₩40,201 | ₩32,435 | ₩38,284 | +17.86% | 26.1만 |
|---|
| 2026.08.07 | ₩32,964 | ₩34,037 | ₩32,241 | ₩32,683 | -0.85% | 20.3만 |
|---|
| 2026.08.06 | ₩32,696 | ₩34,432 | ₩32,020 | ₩32,804 | +0.33% | 20.6만 |
|---|
| 2026.08.05 | ₩35,564 | ₩35,564 | ₩32,147 | ₩32,951 | -7.35% | 38.3만 |
|---|
| 2026.08.04 | ₩36,851 | ₩36,851 | ₩30,976 | ₩34,171 | -7.27% | 65.2만 |
|---|
| 2026.08.03 | ₩36,529 | ₩38,030 | ₩32,710 | ₩36,636 | +0.29% | 28.8만 |
|---|
| 2026.07.31 | ₩39,544 | ₩40,335 | ₩35,189 | ₩36,502 | -7.69% | 22.6만 |
|---|
| 2026.07.30 | ₩39,718 | ₩40,201 | ₩38,010 | ₩38,619 | -2.77% | 18.8만 |
|---|
| 2026.07.29 | ₩41,393 | ₩41,393 | ₩38,010 | ₩38,767 | -6.35% | 26만 |
|---|
| 2026.07.28 | ₩40,361 | ₩40,830 | ₩37,380 | ₩39,035 | -3.29% | 29.9만 |
|---|
| 2026.07.27 | ₩38,124 | ₩42,358 | ₩37,420 | ₩39,182 | +2.78% | 35.9만 |
|---|
| 2026.07.24 | ₩36,395 | ₩37,909 | ₩36,221 | ₩37,909 | +4.16% | 12.9만 |
|---|
| 2026.07.23 | ₩38,057 | ₩39,397 | ₩36,743 | ₩37,199 | -2.25% | 10.1만 |
|---|
| 2026.07.22 | ₩37,949 | ₩38,445 | ₩35,611 | ₩38,405 | +1.20% | 44.2만 |
|---|
| 2026.07.21 | ₩37,775 | ₩38,331 | ₩36,167 | ₩38,016 | +0.64% | 61.6만 |
|---|
| 2026.07.20 | ₩35,524 | ₩38,861 | ₩34,573 | ₩37,775 | +6.34% | 12.3만 |
|---|
| 2026.07.17 | ₩32,857 | ₩35,135 | ₩31,913 | ₩34,666 | +5.51% | 9.9만 |
|---|
| 2026.07.16 | ₩41,795 | ₩41,929 | ₩32,804 | ₩34,760 | -16.83% | 66.3만 |
|---|
| 2026.07.15 | ₩44,944 | ₩46,391 | ₩32,951 | ₩42,170 | -6.17% | 56.8만 |
|---|
| 2026.07.14 | ₩44,636 | ₩47,785 | ₩42,861 | ₩44,381 | -0.57% | 23.4만 |
|---|
| 2026.07.13 | ₩46,271 | ₩50,787 | ₩43,745 | ₩44,703 | -3.39% | 54.3만 |
|---|
| 2026.07.10 | ₩41,487 | ₩49,487 | ₩40,201 | ₩48,455 | +16.80% | 23.8만 |
|---|
| 2026.07.09 | ₩37,413 | ₩44,154 | ₩37,413 | ₩43,604 | +16.55% | 15.9만 |
|---|
| 2026.07.08 | ₩32,951 | ₩37,976 | ₩32,951 | ₩37,547 | +13.95% | 10만 |
|---|
| 2026.07.07 | ₩32,670 | ₩35,544 | ₩30,820 | ₩34,988 | +7.10% | 16.7만 |
|---|
| 2026.07.06 | ₩30,646 | ₩32,817 | ₩30,418 | ₩32,817 | +7.08% | 7.2만 |
|---|
| 2026.07.02 | ₩32,147 | ₩32,897 | ₩28,462 | ₩30,713 | -4.46% | 18.6만 |
|---|
| 2026.07.01 | ₩32,402 | ₩32,663 | ₩30,150 | ₩31,705 | -2.15% | 11.5만 |
|---|
| 2026.06.30 | ₩31,598 | ₩35,001 | ₩30,083 | ₩33,501 | +6.02% | 12.3만 |
|---|
| 2026.06.29 | ₩33,514 | ₩33,621 | ₩28,315 | ₩31,115 | -7.16% | 6.7만 |
|---|
| 2026.06.26 | ₩34,854 | ₩36,167 | ₩30,030 | ₩30,646 | -12.07% | 14.6만 |
|---|
| 2026.06.25 | ₩35,872 | ₩36,226 | ₩30,552 | ₩33,058 | -7.84% | 8.4만 |
|---|
| 2026.06.24 | ₩32,227 | ₩37,212 | ₩32,227 | ₩32,884 | +2.04% | 10.3만 |
|---|
| 2026.06.23 | ₩31,222 | ₩38,834 | ₩30,593 | ₩32,160 | +3.00% | 14만 |
|---|
| 2026.06.22 | ₩26,479 | ₩32,214 | ₩23,450 | ₩31,075 | +17.36% | 10.2만 |
|---|
| 2026.06.18 | ₩23,102 | ₩26,331 | ₩22,003 | ₩23,879 | +3.36% | 6.6만 |
|---|
| 2026.06.17 | ₩18,921 | ₩23,236 | ₩18,774 | ₩22,311 | +17.92% | 16.7만 |
|---|
| 2026.06.16 | ₩18,077 | ₩19,899 | ₩17,996 | ₩19,470 | +7.71% | 15.6만 |
|---|
| 2026.06.15 | ₩20,382 | ₩22,137 | ₩18,432 | ₩18,559 | -8.94% | 22만 |
|---|
| 2026.06.12 | ₩14,740 | ₩17,581 | ₩14,740 | ₩17,420 | +18.18% | 5.8만 |
|---|
| 2026.06.11 | ₩17,782 | ₩17,782 | ₩14,445 | ₩14,459 | -18.69% | 7.1만 |
|---|
| 2026.06.10 | ₩17,159 | ₩17,728 | ₩15,015 | ₩15,290 | -10.89% | 5.2만 |
|---|
| 2026.06.09 | ₩17,166 | ₩17,655 | ₩16,549 | ₩16,924 | -1.41% | 5.6만 |
|---|
| 2026.06.08 | ₩19,846 | ₩19,899 | ₩16,924 | ₩17,420 | -12.22% | 5만 |
|---|
| 2026.06.05 | ₩22,043 | ₩23,558 | ₩18,774 | ₩19,631 | -10.94% | 5.1만 |
|---|
| 2026.06.04 | ₩20,409 | ₩23,986 | ₩20,409 | ₩22,244 | +9.00% | 3.7만 |
|---|
| 2026.06.03 | ₩22,553 | ₩24,924 | ₩20,516 | ₩21,233 | -5.85% | 4.5만 |
|---|
| 2026.06.02 | ₩27,537 | ₩27,604 | ₩21,012 | ₩21,568 | -21.68% | 6.1만 |
|---|
| 2026.06.01 | ₩28,328 | ₩28,408 | ₩24,549 | ₩26,519 | -6.39% | 6.7만 |
|---|
| 2026.05.29 | ₩25,501 | ₩28,810 | ₩25,440 | ₩28,328 | +11.09% | 7만 |
|---|
| 2026.05.28 | ₩23,846 | ₩24,053 | ₩22,365 | ₩23,571 | -1.15% | 4.1만 |
|---|
| 2026.05.27 | ₩22,298 | ₩23,584 | ₩20,744 | ₩22,311 | +0.06% | 5.4만 |
|---|
| 2026.05.26 | ₩24,764 | ₩24,911 | ₩22,070 | ₩22,070 | -10.88% | 2.7만 |
|---|
| 2026.05.22 | ₩24,750 | ₩25,676 | ₩23,169 | ₩23,839 | -3.68% | 2.1만 |
|---|
| 2026.05.21 | ₩23,022 | ₩24,656 | ₩23,022 | ₩23,531 | +2.21% | 1.6만 |
|---|
| 2026.05.20 | ₩22,017 | ₩26,023 | ₩22,017 | ₩23,558 | +7.00% | 2.6만 |
|---|
| 2026.05.19 | ₩27,055 | ₩27,055 | ₩21,534 | ₩22,472 | -16.94% | 5.2만 |
|---|
| 2026.05.18 | ₩26,278 | ₩30,137 | ₩26,278 | ₩26,680 | +1.53% | 4.7만 |
|---|
| 2026.05.15 | ₩26,264 | ₩28,489 | ₩24,924 | ₩27,377 | +4.23% | 4.1만 |
|---|
| 2026.05.14 | ₩27,685 | ₩28,140 | ₩26,559 | ₩26,559 | -4.07% | 1.6만 |
|---|
| 2026.05.13 | ₩28,140 | ₩29,427 | ₩27,336 | ₩28,248 | +0.38% | 3.9만 |
|---|
| 2026.05.12 | ₩27,779 | ₩29,454 | ₩27,738 | ₩28,140 | +1.30% | 2.8만 |
|---|
| 2026.05.11 | ₩30,901 | ₩32,737 | ₩27,779 | ₩27,779 | -10.10% | 2.5만 |
|---|
| 2026.05.08 | ₩31,839 | ₩33,815 | ₩30,485 | ₩31,356 | -1.52% | 1.6만 |
|---|
| 2026.05.07 | ₩35,645 | ₩36,422 | ₩31,839 | ₩31,839 | -10.68% | 2.3만 |
|---|
| 2026.05.06 | ₩33,755 | ₩37,413 | ₩33,755 | ₩34,867 | +3.29% | 2.3만 |
|---|
| 2026.05.05 | ₩37,119 | ₩37,119 | ₩34,539 | ₩34,653 | -6.64% | 2.4만 |
|---|
| 2026.05.04 | ₩40,201 | ₩44,221 | ₩34,707 | ₩35,779 | -11.00% | 5.8만 |
|---|
| 2026.05.01 | ₩36,663 | ₩37,479 | ₩33,534 | ₩36,127 | -1.46% | 2.9만 |
|---|
| 2026.04.30 | ₩38,556 | ₩38,556 | ₩35,671 | ₩35,671 | -7.48% | 3.7만 |
|---|
| 2026.04.29 | ₩39,008 | ₩39,886 | ₩35,256 | ₩37,923 | -2.78% | 2.6만 |
|---|
| 2026.04.28 | ₩41,447 | ₩42,144 | ₩35,470 | ₩39,008 | -5.88% | 9.4만 |
|---|
| 2026.04.27 | ₩41,728 | ₩43,417 | ₩41,018 | ₩42,264 | +1.28% | 1.2만 |
|---|
| 2026.04.24 | ₩42,492 | ₩43,242 | ₩41,273 | ₩42,599 | +0.25% | 6.1천 |
|---|
| 2026.04.23 | ₩41,286 | ₩44,529 | ₩39,933 | ₩43,711 | +5.87% | 2.6만 |
|---|
| 2026.04.22 | ₩41,487 | ₩42,834 | ₩41,447 | ₩42,398 | +2.20% | 1.2만 |
|---|
| 2026.04.21 | ₩43,966 | ₩43,966 | ₩39,604 | ₩40,683 | -7.47% | 2.5만 |
|---|
| 2026.04.20 | ₩44,113 | ₩45,333 | ₩40,469 | ₩42,063 | -4.65% | 6.5만 |
|---|
| 2026.04.17 | ₩40,160 | ₩41,527 | ₩38,928 | ₩40,857 | +1.74% | 2.6만 |
|---|
| 2026.04.16 | ₩38,995 | ₩40,931 | ₩38,526 | ₩39,155 | +0.41% | 1.6만 |
|---|
| 2026.04.15 | ₩39,263 | ₩39,263 | ₩34,546 | ₩39,142 | -0.31% | 5.7만 |
|---|
| 2026.04.14 | ₩42,572 | ₩42,572 | ₩37,856 | ₩38,459 | -9.66% | 3만 |
|---|
| 2026.04.13 | ₩39,651 | ₩41,567 | ₩39,129 | ₩40,402 | +1.89% | 4.3만 |
|---|
| 2026.04.10 | ₩40,549 | ₩41,541 | ₩39,142 | ₩40,053 | -1.22% | 1.2만 |
|---|
| 2026.04.09 | ₩42,211 | ₩43,283 | ₩40,603 | ₩40,911 | -3.08% | 5.7만 |
|---|
| 2026.04.08 | ₩42,412 | ₩43,135 | ₩39,959 | ₩42,492 | +0.19% | 3.2만 |
|---|
| 2026.04.07 | ₩44,408 | ₩46,499 | ₩38,204 | ₩40,455 | -8.90% | 5.2만 |
|---|
| 2026.04.06 | ₩41,634 | ₩46,673 | ₩41,366 | ₩44,730 | +7.43% | 3.3만 |
|---|
| 2026.04.02 | ₩44,087 | ₩48,339 | ₩40,254 | ₩41,567 | -5.71% | 6.6만 |
|---|
| 2026.04.01 | ₩42,479 | ₩48,268 | ₩42,479 | ₩46,619 | +9.75% | 6.8만 |
|---|
| 2026.03.31 | ₩32,040 | ₩44,221 | ₩30,794 | ₩42,237 | +31.83% | 11만 |
|---|
| 2026.03.30 | ₩36,047 | ₩36,154 | ₩32,361 | ₩33,675 | -6.58% | 7.2만 |
|---|
| 2026.03.27 | ₩36,114 | ₩37,748 | ₩34,063 | ₩37,092 | +2.71% | 11.5만 |
|---|
| 2026.03.26 | ₩38,820 | ₩41,112 | ₩35,618 | ₩36,020 | -7.21% | 7.6만 |
|---|
| 2026.03.25 | ₩40,227 | ₩42,097 | ₩38,593 | ₩39,517 | -1.77% | 7.6만 |
|---|
| 2026.03.24 | ₩43,242 | ₩44,891 | ₩40,147 | ₩40,160 | -7.13% | 7.1만 |
|---|
| 2026.03.23 | ₩42,291 | ₩46,901 | ₩42,291 | ₩43,926 | +3.87% | 9만 |
|---|
| 2026.03.20 | ₩41,072 | ₩45,051 | ₩40,361 | ₩42,291 | +2.97% | 10.8만 |
|---|
| 2026.03.19 | ₩40,911 | ₩43,068 | ₩40,241 | ₩40,938 | +0.07% | 9.2만 |
|---|
| 2026.03.18 | ₩40,804 | ₩44,509 | ₩40,099 | ₩40,911 | +0.26% | 12만 |
|---|
| 2026.03.17 | ₩40,187 | ₩43,122 | ₩39,959 | ₩40,214 | +0.07% | 5.9만 |
|---|
| 2026.03.16 | ₩43,604 | ₩43,604 | ₩38,204 | ₩40,067 | -8.11% | 12.8만 |
|---|
| 2026.03.13 | ₩41,675 | ₩43,805 | ₩40,469 | ₩43,256 | +3.79% | 16.1만 |
|---|
| 2026.03.12 | ₩38,284 | ₩43,075 | ₩38,284 | ₩41,809 | +9.21% | 13.4만 |
|---|
| 2026.03.11 | ₩40,013 | ₩40,013 | ₩37,802 | ₩39,356 | -1.64% | 12.8만 |
|---|
| 2026.03.10 | ₩38,995 | ₩42,680 | ₩38,861 | ₩40,201 | +3.09% | 8.6만 |
|---|
| 2026.03.09 | ₩38,673 | ₩40,938 | ₩37,862 | ₩39,531 | +2.22% | 16.5만 |
|---|
| 2026.03.06 | ₩40,871 | ₩42,290 | ₩39,892 | ₩40,201 | -1.64% | 11.7만 |
|---|
| 2026.03.05 | ₩40,871 | ₩41,943 | ₩40,375 | ₩40,871 | 0.00% | 11.3만 |
|---|
| 2026.03.04 | ₩39,423 | ₩44,160 | ₩36,931 | ₩42,117 | +6.83% | 22.6만 |
|---|
| 2026.03.03 | ₩38,298 | ₩38,861 | ₩34,961 | ₩38,861 | +1.47% | 7.1만 |
|---|
| 2026.03.02 | ₩39,959 | ₩41,286 | ₩37,909 | ₩39,946 | -0.03% | 12.1만 |
|---|
| 2026.02.27 | ₩38,901 | ₩42,881 | ₩38,070 | ₩40,871 | +5.06% | 12.8만 |
|---|
| 2026.02.26 | ₩45,065 | ₩46,257 | ₩36,985 | ₩40,495 | -10.14% | 23.6만 |
|---|
| 2026.02.25 | ₩48,576 | ₩49,259 | ₩44,100 | ₩45,869 | -5.57% | 32.1만 |
|---|
| 2026.02.24 | ₩43,216 | ₩47,946 | ₩42,237 | ₩46,995 | +8.74% | 24.8만 |
|---|
| 2026.02.23 | ₩44,060 | ₩46,887 | ₩38,606 | ₩43,725 | -0.76% | 22.3만 |
|---|
| 2026.02.20 | ₩35,966 | ₩45,561 | ₩35,584 | ₩44,891 | +24.81% | 47.9만 |
|---|
| 2026.02.19 | ₩34,023 | ₩39,129 | ₩33,005 | ₩36,475 | +7.21% | 51.7만 |
|---|
| 2026.02.18 | ₩37,521 | ₩42,800 | ₩29,574 | ₩35,176 | -6.25% | 1254.1만 |
|---|
| 2026.02.17 | ₩12,208 | ₩12,476 | ₩11,779 | ₩12,234 | +0.22% | 9.7천 |
|---|
| 2026.02.13 | ₩12,435 | ₩12,544 | ₩12,181 | ₩12,181 | -2.05% | 2.6천 |
|---|
| 2026.02.12 | ₩12,244 | ₩12,650 | ₩12,083 | ₩12,181 | -0.51% | 1.3만 |
|---|
| 2026.02.11 | ₩11,712 | ₩12,020 | ₩11,685 | ₩11,846 | +1.14% | 1.4만 |
|---|
| 2026.02.10 | ₩12,342 | ₩12,529 | ₩11,698 | ₩11,819 | -4.23% | 1.3만 |
|---|
| 2026.02.09 | ₩11,712 | ₩12,811 | ₩11,605 | ₩11,806 | +0.80% | 4.2만 |
|---|
| 2026.02.06 | ₩11,591 | ₩12,154 | ₩11,591 | ₩11,873 | +2.43% | 1.5만 |
|---|
| 2026.02.05 | ₩11,739 | ₩12,167 | ₩11,216 | ₩11,926 | +1.60% | 6.1만 |
|---|
| 2026.02.04 | ₩12,074 | ₩12,569 | ₩11,471 | ₩11,725 | -2.89% | 6.4만 |
|---|
| 2026.02.03 | ₩12,100 | ₩12,502 | ₩11,524 | ₩12,147 | +0.39% | 5.9만 |
|---|
| 2026.02.02 | ₩12,569 | ₩13,083 | ₩11,926 | ₩12,275 | -2.35% | 14.8만 |
|---|
| 2026.01.30 | ₩13,272 | ₩13,439 | ₩12,100 | ₩12,730 | -4.08% | 6.9만 |
|---|
| 2026.01.29 | ₩13,534 | ₩14,003 | ₩12,878 | ₩12,945 | -4.36% | 3.4만 |
|---|
| 2026.01.28 | ₩13,762 | ₩13,762 | ₩12,837 | ₩13,507 | -1.85% | 4.9만 |
|---|
| 2026.01.27 | ₩13,052 | ₩13,987 | ₩12,529 | ₩13,320 | +2.05% | 5.1만 |
|---|
| 2026.01.26 | ₩13,628 | ₩14,030 | ₩12,931 | ₩13,628 | 0.00% | 3.7만 |
|---|
| 2026.01.23 | ₩15,209 | ₩15,330 | ₩13,119 | ₩14,137 | -7.05% | 24만 |
|---|
| 2026.01.22 | ₩12,744 | ₩15,424 | ₩12,730 | ₩15,182 | +19.14% | 23.3만 |
|---|
| 2026.01.21 | ₩12,864 | ₩13,045 | ₩12,489 | ₩12,610 | -1.98% | 1.8만 |
|---|
| 2026.01.20 | ₩13,655 | ₩14,187 | ₩12,711 | ₩12,878 | -5.69% | 5만 |
|---|
| 2026.01.16 | ₩15,236 | ₩15,531 | ₩13,856 | ₩13,990 | -8.18% | 7.5만 |
|---|
| 2026.01.15 | ₩15,879 | ₩15,946 | ₩14,472 | ₩15,558 | -2.03% | 3.7만 |
|---|
| 2026.01.14 | ₩15,531 | ₩16,080 | ₩15,263 | ₩16,053 | +3.36% | 2.4만 |
|---|
| 2026.01.13 | ₩15,464 | ₩15,866 | ₩14,922 | ₩15,759 | +1.91% | 3.5만 |
|---|
| 2026.01.12 | ₩15,303 | ₩15,732 | ₩15,048 | ₩15,303 | 0.00% | 3만 |
|---|
| 2026.01.09 | ₩14,285 | ₩15,651 | ₩14,097 | ₩15,564 | +8.96% | 3.3만 |
|---|
| 2026.01.08 | ₩14,486 | ₩14,847 | ₩13,950 | ₩14,821 | +2.31% | 3.9만 |
|---|
| 2026.01.07 | ₩13,950 | ₩15,209 | ₩13,641 | ₩15,035 | +7.78% | 4.3만 |
|---|
| 2026.01.06 | ₩12,462 | ₩14,834 | ₩12,462 | ₩14,579 | +16.99% | 5.9만 |
|---|
| 2026.01.05 | ₩12,074 | ₩13,239 | ₩12,074 | ₩13,038 | +7.99% | 4.8만 |
|---|
| 2026.01.02 | ₩13,869 | ₩15,343 | ₩11,806 | ₩12,924 | -6.81% | 85.9만 |
|---|
| 2025.12.31 | ₩11,216 | ₩14,720 | ₩11,216 | ₩14,298 | +27.48% | 20.1만 |
|---|
| 2025.12.30 | ₩11,672 | ₩11,855 | ₩11,618 | ₩11,855 | +1.57% | 7천 |
|---|
| 2025.12.29 | ₩12,060 | ₩12,060 | ₩11,806 | ₩12,047 | -0.11% | 6.7천 |
|---|
| 2025.12.26 | ₩12,141 | ₩12,421 | ₩12,060 | ₩12,060 | -0.66% | 2.1만 |
|---|
| 2025.12.24 | ₩12,368 | ₩12,663 | ₩12,194 | ₩12,409 | +0.33% | 4.9천 |
|---|
| 2025.12.23 | ₩12,533 | ₩12,744 | ₩11,739 | ₩12,342 | -1.53% | 2.3만 |
|---|
| 2025.12.22 | ₩11,859 | ₩12,864 | ₩11,390 | ₩12,770 | +7.68% | 2.4만 |
|---|
| 2025.12.19 | ₩11,725 | ₩12,556 | ₩11,725 | ₩11,873 | +1.26% | 1.6만 |
|---|
| 2025.12.18 | ₩10,988 | ₩12,221 | ₩10,988 | ₩12,221 | +11.22% | 2.6만 |
|---|
| 2025.12.17 | ₩10,975 | ₩11,390 | ₩10,787 | ₩11,310 | +3.05% | 1.7만 |
|---|
| 2025.12.16 | ₩10,653 | ₩11,484 | ₩10,653 | ₩10,827 | +1.64% | 3.4만 |
|---|
| 2025.12.15 | ₩10,841 | ₩10,988 | ₩10,479 | ₩10,573 | -2.47% | 4만 |
|---|
| 2025.12.12 | ₩11,538 | ₩12,261 | ₩11,457 | ₩11,457 | -0.70% | 2.2만 |
|---|
| 2025.12.11 | ₩10,801 | ₩12,368 | ₩10,157 | ₩12,060 | +11.66% | 4.2만 |
|---|
| 2025.12.10 | ₩10,720 | ₩11,779 | ₩10,144 | ₩11,484 | +7.12% | 4.2만 |
|---|
| 2025.12.09 | ₩11,162 | ₩11,162 | ₩10,452 | ₩10,680 | -4.32% | 5.7만 |
|---|
| 2025.12.08 | ₩12,047 | ₩12,047 | ₩10,760 | ₩11,042 | -8.34% | 8.6만 |
|---|
| 2025.12.05 | ₩16,844 | ₩17,769 | ₩9,983 | ₩13,025 | -22.67% | 110.9만 |
|---|
| 2025.12.04 | ₩11,674 | ₩14,305 | ₩11,674 | ₩14,151 | +21.21% | 71.1만 |
|---|
| 2025.12.03 | ₩10,787 | ₩11,658 | ₩10,399 | ₩11,658 | +8.07% | 2.5만 |
|---|
| 2025.12.02 | ₩11,048 | ₩11,377 | ₩10,968 | ₩10,988 | -0.55% | 1.2만 |
|---|
| 2025.12.01 | ₩11,216 | ₩11,270 | ₩11,095 | ₩11,270 | +0.48% | 5.9천 |
|---|
| 2025.11.28 | ₩11,229 | ₩11,390 | ₩10,680 | ₩11,283 | +0.48% | 5.2천 |
|---|
| 2025.11.26 | ₩11,818 | ₩11,819 | ₩11,323 | ₩11,323 | -4.18% | 5.3천 |
|---|
| 2025.11.25 | ₩12,481 | ₩12,481 | ₩11,216 | ₩11,524 | -7.67% | 1.9만 |
|---|
| 2025.11.24 | ₩11,818 | ₩12,623 | ₩11,491 | ₩12,032 | +1.81% | 2.5만 |
|---|
| 2025.11.21 | ₩11,484 | ₩11,694 | ₩11,055 | ₩11,686 | +1.76% | 1.8만 |
|---|
| 2025.11.20 | ₩13,266 | ₩13,789 | ₩11,658 | ₩11,792 | -11.11% | 3.1만 |
|---|
| 2025.11.19 | ₩10,921 | ₩13,896 | ₩10,921 | ₩13,420 | +22.88% | 10.5만 |
|---|
| 2025.11.18 | ₩11,256 | ₩11,859 | ₩10,345 | ₩11,442 | +1.65% | 2.9만 |
|---|
| 2025.11.17 | ₩10,131 | ₩12,315 | ₩10,131 | ₩10,908 | +7.67% | 1.6만 |
|---|
| 2025.11.14 | ₩12,677 | ₩12,729 | ₩10,171 | ₩10,727 | -15.38% | 2.3만 |
|---|
| 2025.11.13 | ₩12,998 | ₩13,440 | ₩11,779 | ₩12,087 | -7.01% | 4.6만 |
|---|
| 2025.11.12 | ₩13,186 | ₩13,802 | ₩12,770 | ₩13,534 | +2.64% | 6.4만 |
|---|
| 2025.11.11 | ₩12,701 | ₩12,985 | ₩12,303 | ₩12,817 | +0.92% | 2.2만 |
|---|
| 2025.11.10 | ₩12,033 | ₩13,333 | ₩12,033 | ₩12,878 | +7.02% | 1.3만 |
|---|
| 2025.11.07 | ₩12,060 | ₩12,308 | ₩12,033 | ₩12,194 | +1.11% | 3.9천 |
|---|
| 2025.11.06 | ₩12,047 | ₩12,663 | ₩11,886 | ₩12,516 | +3.89% | 1.6만 |
|---|
| 2025.11.05 | ₩11,631 | ₩11,886 | ₩11,524 | ₩11,886 | +2.19% | 1.7만 |
|---|
| 2025.11.04 | ₩11,524 | ₩12,047 | ₩11,524 | ₩11,631 | +0.93% | 3.3만 |
|---|
| 2025.11.03 | ₩12,261 | ₩12,261 | ₩11,484 | ₩11,538 | -5.90% | 1만 |
|---|
| 2025.10.31 | ₩12,234 | ₩12,638 | ₩11,164 | ₩12,288 | +0.44% | 3.3만 |
|---|
| 2025.10.30 | ₩15,276 | ₩16,616 | ₩12,405 | ₩12,670 | -17.06% | 26.2만 |
|---|
| 2025.10.29 | ₩12,307 | ₩13,092 | ₩12,208 | ₩12,563 | +2.08% | 3.3만 |
|---|
| 2025.10.28 | ₩13,400 | ₩13,400 | ₩12,149 | ₩12,770 | -4.70% | 1.8만 |
|---|
| 2025.10.27 | ₩14,164 | ₩14,727 | ₩13,467 | ₩13,561 | -4.26% | 1.2만 |
|---|
| 2025.10.24 | ₩14,445 | ₩15,893 | ₩13,400 | ₩14,151 | -2.04% | 4천 |
|---|
| 2025.10.23 | ₩13,414 | ₩14,701 | ₩13,414 | ₩14,017 | +4.50% | 1.7만 |
|---|
| 2025.10.22 | ₩14,861 | ₩15,196 | ₩14,110 | ₩14,486 | -2.52% | 1.5만 |
|---|
| 2025.10.21 | ₩13,775 | ₩15,544 | ₩13,400 | ₩15,008 | +8.95% | 2.3만 |
|---|
| 2025.10.20 | ₩16,094 | ₩17,219 | ₩14,151 | ₩14,767 | -8.24% | 6.9만 |
|---|
| 2025.10.17 | ₩20,167 | ₩23,517 | ₩14,097 | ₩15,678 | -22.26% | 78.1만 |
|---|
| 2025.10.16 | ₩18,318 | ₩24,589 | ₩18,090 | ₩23,551 | +28.57% | 12.6만 |
|---|
| 2025.10.15 | ₩17,246 | ₩18,398 | ₩15,839 | ₩18,325 | +6.25% | 3만 |
|---|
| 2025.10.14 | ₩15,785 | ₩17,068 | ₩15,390 | ₩17,068 | +8.12% | 4.5만 |
|---|
| 2025.10.13 | ₩15,351 | ₩15,812 | ₩15,236 | ₩15,799 | +2.92% | 3.7천 |
|---|
| 2025.10.10 | ₩15,893 | ₩16,166 | ₩14,740 | ₩15,089 | -5.06% | 8.6천 |
|---|