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 | ₩33,806 | ₩35,724 | ₩33,806 | ₩34,906 | +3.25% | 19.7만 |
| 2026.10.08 | ₩33,685 | ₩35,080 | ₩31,741 | ₩34,342 | +1.95% | 34.6만 |
| 2026.10.07 | ₩35,818 | ₩36,240 | ₩32,116 | ₩33,417 | -6.70% | 32.3만 |
| 2026.10.06 | ₩36,153 | ₩39,747 | ₩34,865 | ₩36,059 | -0.26% | 28.9만 |
| 2026.10.05 | ₩37,963 | ₩37,990 | ₩34,570 | ₩36,341 | -4.27% | 41.3만 |
| 2026.10.02 | ₩37,977 | ₩39,552 | ₩36,703 | ₩38,017 | +0.11% | 18.8만 |
| 2026.10.01 | ₩39,639 | ₩41,745 | ₩37,092 | ₩37,910 | -4.36% | 26.9만 |
| 2026.09.30 | ₩38,205 | ₩40,471 | ₩37,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,881 |
| +4.39% |
| 35.7만 |
| 2026.09.29 | ₩37,239 | ₩37,829 | ₩36,193 | ₩37,641 | +1.08% | 25.1만 |
|---|
| 2026.09.28 | ₩37,333 | ₩37,775 | ₩35,643 | ₩37,239 | -0.25% | 19.6만 |
|---|
| 2026.09.25 | ₩38,795 | ₩38,795 | ₩37,011 | ₩37,547 | -3.21% | 32.8만 |
|---|
| 2026.09.24 | ₩41,637 | ₩41,644 | ₩37,092 | ₩38,955 | -6.44% | 60.8만 |
|---|
| 2026.09.23 | ₩43,863 | ₩45,526 | ₩42,026 | ₩42,308 | -3.55% | 43.5만 |
|---|
| 2026.09.22 | ₩44,668 | ₩45,164 | ₩43,151 | ₩44,789 | +0.27% | 63.4만 |
|---|
| 2026.09.21 | ₩46,264 | ₩46,680 | ₩43,059 | ₩44,641 | -3.51% | 37.9만 |
|---|
| 2026.09.18 | ₩47,323 | ₩47,699 | ₩46,036 | ₩46,264 | -2.24% | 219.8만 |
|---|
| 2026.09.17 | ₩46,800 | ₩49,095 | ₩45,701 | ₩47,109 | +0.66% | 36.3만 |
|---|
| 2026.09.16 | ₩49,026 | ₩50,206 | ₩45,278 | ₩45,915 | -6.35% | 57.2만 |
|---|
| 2026.09.15 | ₩51,963 | ₩53,492 | ₩46,773 | ₩47,430 | -8.72% | 20.9만 |
|---|
| 2026.09.14 | ₩50,488 | ₩53,807 | ₩48,973 | ₩52,419 | +3.82% | 26.6만 |
|---|
| 2026.09.11 | ₩52,406 | ₩54,310 | ₩48,691 | ₩50,206 | -4.20% | 37.7만 |
|---|
| 2026.09.10 | ₩47,350 | ₩53,545 | ₩46,653 | ₩52,298 | +10.45% | 44.5만 |
|---|
| 2026.09.09 | ₩53,009 | ₩53,867 | ₩48,007 | ₩48,436 | -8.63% | 17.1만 |
|---|
| 2026.09.08 | ₩54,853 | ₩56,513 | ₩52,218 | ₩52,566 | -4.17% | 29.2만 |
|---|
| 2026.09.04 | ₩51,427 | ₩55,188 | ₩51,427 | ₩53,706 | +4.43% | 27.5만 |
|---|
| 2026.09.03 | ₩52,164 | ₩53,177 | ₩50,114 | ₩52,298 | +0.26% | 17.5만 |
|---|
| 2026.09.02 | ₩45,593 | ₩54,833 | ₩45,580 | ₩52,459 | +15.06% | 57.5만 |
|---|
| 2026.09.01 | ₩44,842 | ₩46,827 | ₩44,252 | ₩46,277 | +3.20% | 27.7만 |
|---|
| 2026.08.31 | ₩45,392 | ₩45,392 | ₩42,576 | ₩43,944 | -3.19% | 17.3만 |
|---|
| 2026.08.28 | ₩44,923 | ₩47,249 | ₩43,957 | ₩45,379 | +1.01% | 28.8만 |
|---|
| 2026.08.27 | ₩45,178 | ₩46,009 | ₩43,917 | ₩45,245 | +0.15% | 19.9만 |
|---|
| 2026.08.26 | ₩46,666 | ₩46,666 | ₩43,729 | ₩44,212 | -5.26% | 14.1만 |
|---|
| 2026.08.25 | ₩46,344 | ₩48,275 | ₩43,408 | ₩46,291 | -0.12% | 36.5만 |
|---|
| 2026.08.24 | ₩43,984 | ₩47,001 | ₩40,632 | ₩46,545 | +5.82% | 44.9만 |
|---|
| 2026.08.21 | ₩44,252 | ₩46,183 | ₩41,959 | ₩42,911 | -3.03% | 43.4만 |
|---|
| 2026.08.20 | ₩44,816 | ₩44,816 | ₩41,235 | ₩43,045 | -3.95% | 29.8만 |
|---|
| 2026.08.19 | ₩45,727 | ₩46,934 | ₩43,582 | ₩44,400 | -2.90% | 26.1만 |
|---|
| 2026.08.18 | ₩43,434 | ₩47,337 | ₩43,434 | ₩44,252 | +1.88% | 33.6만 |
|---|
| 2026.08.17 | ₩43,837 | ₩48,248 | ₩43,662 | ₩43,944 | +0.24% | 41.7만 |
|---|
| 2026.08.14 | ₩40,162 | ₩44,514 | ₩38,526 | ₩43,367 | +7.98% | 36.5만 |
|---|
| 2026.08.13 | ₩39,197 | ₩40,699 | ₩38,265 | ₩38,285 | -2.33% | 19.3만 |
|---|
| 2026.08.12 | ₩40,833 | ₩41,570 | ₩38,888 | ₩39,398 | -3.51% | 28.4만 |
|---|
| 2026.08.11 | ₩37,990 | ₩41,906 | ₩36,528 | ₩40,229 | +5.89% | 21.7만 |
|---|
| 2026.08.10 | ₩32,505 | ₩40,229 | ₩32,458 | ₩38,312 | +17.86% | 26.1만 |
|---|
| 2026.08.07 | ₩32,988 | ₩34,061 | ₩32,264 | ₩32,707 | -0.85% | 20.3만 |
|---|
| 2026.08.06 | ₩32,720 | ₩34,456 | ₩32,043 | ₩32,827 | +0.33% | 20.6만 |
|---|
| 2026.08.05 | ₩35,590 | ₩35,590 | ₩32,170 | ₩32,975 | -7.35% | 38.3만 |
|---|
| 2026.08.04 | ₩36,877 | ₩36,877 | ₩30,998 | ₩34,195 | -7.27% | 65.2만 |
|---|
| 2026.08.03 | ₩36,555 | ₩38,057 | ₩32,733 | ₩36,662 | +0.29% | 28.8만 |
|---|
| 2026.07.31 | ₩39,572 | ₩40,363 | ₩35,214 | ₩36,528 | -7.69% | 22.6만 |
|---|
| 2026.07.30 | ₩39,747 | ₩40,229 | ₩38,037 | ₩38,647 | -2.77% | 18.8만 |
|---|
| 2026.07.29 | ₩41,423 | ₩41,423 | ₩38,037 | ₩38,795 | -6.35% | 26만 |
|---|
| 2026.07.28 | ₩40,390 | ₩40,860 | ₩37,407 | ₩39,063 | -3.29% | 29.9만 |
|---|
| 2026.07.27 | ₩38,151 | ₩42,388 | ₩37,447 | ₩39,210 | +2.78% | 35.9만 |
|---|
| 2026.07.24 | ₩36,421 | ₩37,936 | ₩36,247 | ₩37,936 | +4.16% | 12.9만 |
|---|
| 2026.07.23 | ₩38,084 | ₩39,425 | ₩36,770 | ₩37,226 | -2.25% | 10.1만 |
|---|
| 2026.07.22 | ₩37,977 | ₩38,473 | ₩35,637 | ₩38,432 | +1.20% | 44.2만 |
|---|
| 2026.07.21 | ₩37,802 | ₩38,359 | ₩36,193 | ₩38,044 | +0.64% | 61.6만 |
|---|
| 2026.07.20 | ₩35,549 | ₩38,888 | ₩34,597 | ₩37,802 | +6.34% | 12.3만 |
|---|
| 2026.07.17 | ₩32,881 | ₩35,160 | ₩31,935 | ₩34,691 | +5.51% | 9.9만 |
|---|
| 2026.07.16 | ₩41,825 | ₩41,959 | ₩32,827 | ₩34,785 | -16.83% | 66.3만 |
|---|
| 2026.07.15 | ₩44,976 | ₩46,425 | ₩32,975 | ₩42,201 | -6.17% | 56.8만 |
|---|
| 2026.07.14 | ₩44,668 | ₩47,819 | ₩42,891 | ₩44,413 | -0.57% | 23.4만 |
|---|
| 2026.07.13 | ₩46,304 | ₩50,823 | ₩43,776 | ₩44,735 | -3.39% | 54.3만 |
|---|
| 2026.07.10 | ₩41,517 | ₩49,522 | ₩40,229 | ₩48,490 | +16.80% | 23.8만 |
|---|
| 2026.07.09 | ₩37,440 | ₩44,185 | ₩37,440 | ₩43,635 | +16.55% | 15.9만 |
|---|
| 2026.07.08 | ₩32,975 | ₩38,003 | ₩32,975 | ₩37,574 | +13.95% | 10만 |
|---|
| 2026.07.07 | ₩32,693 | ₩35,569 | ₩30,843 | ₩35,013 | +7.10% | 16.7만 |
|---|
| 2026.07.06 | ₩30,668 | ₩32,841 | ₩30,440 | ₩32,841 | +7.08% | 7.2만 |
|---|
| 2026.07.02 | ₩32,170 | ₩32,921 | ₩28,482 | ₩30,735 | -4.46% | 18.6만 |
|---|
| 2026.07.01 | ₩32,425 | ₩32,686 | ₩30,172 | ₩31,728 | -2.15% | 11.5만 |
|---|
| 2026.06.30 | ₩31,620 | ₩35,026 | ₩30,105 | ₩33,525 | +6.02% | 12.3만 |
|---|
| 2026.06.29 | ₩33,538 | ₩33,645 | ₩28,335 | ₩31,138 | -7.16% | 6.7만 |
|---|
| 2026.06.26 | ₩34,879 | ₩36,193 | ₩30,051 | ₩30,668 | -12.07% | 14.6만 |
|---|
| 2026.06.25 | ₩35,898 | ₩36,252 | ₩30,574 | ₩33,082 | -7.84% | 8.4만 |
|---|
| 2026.06.24 | ₩32,251 | ₩37,239 | ₩32,251 | ₩32,908 | +2.04% | 10.3만 |
|---|
| 2026.06.23 | ₩31,245 | ₩38,862 | ₩30,615 | ₩32,184 | +3.00% | 14만 |
|---|
| 2026.06.22 | ₩26,498 | ₩32,237 | ₩23,467 | ₩31,097 | +17.36% | 10.2만 |
|---|
| 2026.06.18 | ₩23,118 | ₩26,350 | ₩22,019 | ₩23,896 | +3.36% | 6.6만 |
|---|
| 2026.06.17 | ₩18,935 | ₩23,253 | ₩18,787 | ₩22,327 | +17.92% | 16.7만 |
|---|
| 2026.06.16 | ₩18,090 | ₩19,914 | ₩18,009 | ₩19,484 | +7.71% | 15.6만 |
|---|
| 2026.06.15 | ₩20,396 | ₩22,153 | ₩18,445 | ₩18,573 | -8.94% | 22만 |
|---|
| 2026.06.12 | ₩14,751 | ₩17,594 | ₩14,751 | ₩17,433 | +18.18% | 5.8만 |
|---|
| 2026.06.11 | ₩17,795 | ₩17,795 | ₩14,456 | ₩14,469 | -18.69% | 7.1만 |
|---|
| 2026.06.10 | ₩17,171 | ₩17,741 | ₩15,026 | ₩15,301 | -10.89% | 5.2만 |
|---|
| 2026.06.09 | ₩17,178 | ₩17,667 | ₩16,561 | ₩16,937 | -1.41% | 5.6만 |
|---|
| 2026.06.08 | ₩19,860 | ₩19,914 | ₩16,937 | ₩17,433 | -12.22% | 5만 |
|---|
| 2026.06.05 | ₩22,059 | ₩23,574 | ₩18,787 | ₩19,645 | -10.94% | 5.1만 |
|---|
| 2026.06.04 | ₩20,423 | ₩24,004 | ₩20,423 | ₩22,260 | +9.00% | 3.7만 |
|---|
| 2026.06.03 | ₩22,569 | ₩24,942 | ₩20,530 | ₩21,248 | -5.85% | 4.5만 |
|---|
| 2026.06.02 | ₩27,557 | ₩27,624 | ₩21,027 | ₩21,583 | -21.68% | 6.1만 |
|---|
| 2026.06.01 | ₩28,348 | ₩28,429 | ₩24,567 | ₩26,538 | -6.39% | 6.7만 |
|---|
| 2026.05.29 | ₩25,519 | ₩28,831 | ₩25,459 | ₩28,348 | +11.09% | 7만 |
|---|
| 2026.05.28 | ₩23,863 | ₩24,071 | ₩22,381 | ₩23,588 | -1.15% | 4.1만 |
|---|
| 2026.05.27 | ₩22,314 | ₩23,601 | ₩20,758 | ₩22,327 | +0.06% | 5.4만 |
|---|
| 2026.05.26 | ₩24,781 | ₩24,929 | ₩22,086 | ₩22,086 | -10.88% | 2.7만 |
|---|
| 2026.05.22 | ₩24,768 | ₩25,695 | ₩23,186 | ₩23,856 | -3.68% | 2.1만 |
|---|
| 2026.05.21 | ₩23,038 | ₩24,674 | ₩23,038 | ₩23,548 | +2.21% | 1.6만 |
|---|
| 2026.05.20 | ₩22,032 | ₩26,042 | ₩22,032 | ₩23,574 | +7.00% | 2.6만 |
|---|
| 2026.05.19 | ₩27,074 | ₩27,074 | ₩21,550 | ₩22,488 | -16.94% | 5.2만 |
|---|
| 2026.05.18 | ₩26,297 | ₩30,159 | ₩26,297 | ₩26,699 | +1.53% | 4.7만 |
|---|
| 2026.05.15 | ₩26,283 | ₩28,509 | ₩24,942 | ₩27,396 | +4.23% | 4.1만 |
|---|
| 2026.05.14 | ₩27,705 | ₩28,161 | ₩26,578 | ₩26,578 | -4.07% | 1.6만 |
|---|
| 2026.05.13 | ₩28,161 | ₩29,448 | ₩27,356 | ₩28,268 | +0.38% | 3.9만 |
|---|
| 2026.05.12 | ₩27,799 | ₩29,475 | ₩27,758 | ₩28,161 | +1.30% | 2.8만 |
|---|
| 2026.05.11 | ₩30,923 | ₩32,760 | ₩27,799 | ₩27,799 | -10.10% | 2.5만 |
|---|
| 2026.05.08 | ₩31,862 | ₩33,840 | ₩30,507 | ₩31,379 | -1.52% | 1.6만 |
|---|
| 2026.05.07 | ₩35,670 | ₩36,448 | ₩31,862 | ₩31,862 | -10.68% | 2.3만 |
|---|
| 2026.05.06 | ₩33,779 | ₩37,440 | ₩33,779 | ₩34,892 | +3.29% | 2.3만 |
|---|
| 2026.05.05 | ₩37,145 | ₩37,145 | ₩34,564 | ₩34,678 | -6.64% | 2.4만 |
|---|
| 2026.05.04 | ₩40,229 | ₩44,252 | ₩34,731 | ₩35,804 | -11.00% | 5.8만 |
|---|
| 2026.05.01 | ₩36,689 | ₩37,506 | ₩33,558 | ₩36,153 | -1.46% | 2.9만 |
|---|
| 2026.04.30 | ₩38,584 | ₩38,584 | ₩35,697 | ₩35,697 | -7.48% | 3.7만 |
|---|
| 2026.04.29 | ₩39,036 | ₩39,914 | ₩35,281 | ₩37,950 | -2.78% | 2.6만 |
|---|
| 2026.04.28 | ₩41,477 | ₩42,174 | ₩35,496 | ₩39,036 | -5.88% | 9.4만 |
|---|
| 2026.04.27 | ₩41,758 | ₩43,448 | ₩41,047 | ₩42,295 | +1.28% | 1.2만 |
|---|
| 2026.04.24 | ₩42,522 | ₩43,273 | ₩41,302 | ₩42,630 | +0.25% | 6.1천 |
|---|
| 2026.04.23 | ₩41,316 | ₩44,561 | ₩39,961 | ₩43,743 | +5.87% | 2.6만 |
|---|
| 2026.04.22 | ₩41,517 | ₩42,864 | ₩41,477 | ₩42,429 | +2.20% | 1.2만 |
|---|
| 2026.04.21 | ₩43,998 | ₩43,998 | ₩39,633 | ₩40,712 | -7.47% | 2.5만 |
|---|
| 2026.04.20 | ₩44,145 | ₩45,365 | ₩40,498 | ₩42,093 | -4.65% | 6.5만 |
|---|
| 2026.04.17 | ₩40,189 | ₩41,557 | ₩38,955 | ₩40,886 | +1.74% | 2.6만 |
|---|
| 2026.04.16 | ₩39,023 | ₩40,960 | ₩38,553 | ₩39,183 | +0.41% | 1.6만 |
|---|
| 2026.04.15 | ₩39,291 | ₩39,291 | ₩34,570 | ₩39,170 | -0.31% | 5.7만 |
|---|
| 2026.04.14 | ₩42,603 | ₩42,603 | ₩37,883 | ₩38,486 | -9.66% | 3만 |
|---|
| 2026.04.13 | ₩39,680 | ₩41,597 | ₩39,157 | ₩40,431 | +1.89% | 4.3만 |
|---|
| 2026.04.10 | ₩40,578 | ₩41,570 | ₩39,170 | ₩40,082 | -1.22% | 1.2만 |
|---|
| 2026.04.09 | ₩42,241 | ₩43,314 | ₩40,632 | ₩40,940 | -3.08% | 5.7만 |
|---|
| 2026.04.08 | ₩42,442 | ₩43,166 | ₩39,988 | ₩42,522 | +0.19% | 3.2만 |
|---|
| 2026.04.07 | ₩44,440 | ₩46,532 | ₩38,231 | ₩40,484 | -8.90% | 5.2만 |
|---|
| 2026.04.06 | ₩41,664 | ₩46,706 | ₩41,396 | ₩44,762 | +7.43% | 3.3만 |
|---|
| 2026.04.02 | ₩44,118 | ₩48,373 | ₩40,283 | ₩41,597 | -5.71% | 6.6만 |
|---|
| 2026.04.01 | ₩42,509 | ₩48,302 | ₩42,509 | ₩46,653 | +9.75% | 6.8만 |
|---|
| 2026.03.31 | ₩32,063 | ₩44,252 | ₩30,816 | ₩42,268 | +31.83% | 11만 |
|---|
| 2026.03.30 | ₩36,072 | ₩36,180 | ₩32,385 | ₩33,699 | -6.58% | 7.2만 |
|---|
| 2026.03.27 | ₩36,139 | ₩37,775 | ₩34,088 | ₩37,118 | +2.71% | 11.5만 |
|---|
| 2026.03.26 | ₩38,848 | ₩41,141 | ₩35,643 | ₩36,046 | -7.21% | 7.6만 |
|---|
| 2026.03.25 | ₩40,256 | ₩42,127 | ₩38,620 | ₩39,545 | -1.77% | 7.6만 |
|---|
| 2026.03.24 | ₩43,273 | ₩44,923 | ₩40,176 | ₩40,189 | -7.13% | 7.1만 |
|---|
| 2026.03.23 | ₩42,321 | ₩46,934 | ₩42,321 | ₩43,957 | +3.87% | 9만 |
|---|
| 2026.03.20 | ₩41,101 | ₩45,084 | ₩40,390 | ₩42,321 | +2.97% | 10.8만 |
|---|
| 2026.03.19 | ₩40,940 | ₩43,099 | ₩40,270 | ₩40,967 | +0.07% | 9.2만 |
|---|
| 2026.03.18 | ₩40,833 | ₩44,541 | ₩40,127 | ₩40,940 | +0.26% | 12만 |
|---|
| 2026.03.17 | ₩40,216 | ₩43,153 | ₩39,988 | ₩40,243 | +0.07% | 5.9만 |
|---|
| 2026.03.16 | ₩43,635 | ₩43,635 | ₩38,231 | ₩40,095 | -8.11% | 12.8만 |
|---|
| 2026.03.13 | ₩41,704 | ₩43,837 | ₩40,498 | ₩43,287 | +3.79% | 16.1만 |
|---|
| 2026.03.12 | ₩38,312 | ₩43,106 | ₩38,312 | ₩41,839 | +9.21% | 13.4만 |
|---|
| 2026.03.11 | ₩40,042 | ₩40,042 | ₩37,829 | ₩39,385 | -1.64% | 12.8만 |
|---|
| 2026.03.10 | ₩39,023 | ₩42,710 | ₩38,888 | ₩40,229 | +3.09% | 8.6만 |
|---|
| 2026.03.09 | ₩38,701 | ₩40,967 | ₩37,889 | ₩39,559 | +2.22% | 16.5만 |
|---|
| 2026.03.06 | ₩40,900 | ₩42,320 | ₩39,921 | ₩40,229 | -1.64% | 11.7만 |
|---|
| 2026.03.05 | ₩40,900 | ₩41,973 | ₩40,404 | ₩40,900 | 0.00% | 11.3만 |
|---|
| 2026.03.04 | ₩39,452 | ₩44,192 | ₩36,957 | ₩42,147 | +6.83% | 22.6만 |
|---|
| 2026.03.03 | ₩38,325 | ₩38,888 | ₩34,986 | ₩38,888 | +1.47% | 7.1만 |
|---|
| 2026.03.02 | ₩39,988 | ₩41,316 | ₩37,936 | ₩39,975 | -0.03% | 12.1만 |
|---|
| 2026.02.27 | ₩38,929 | ₩42,911 | ₩38,097 | ₩40,900 | +5.06% | 12.8만 |
|---|
| 2026.02.26 | ₩45,097 | ₩46,291 | ₩37,011 | ₩40,524 | -10.14% | 23.6만 |
|---|
| 2026.02.25 | ₩48,611 | ₩49,294 | ₩44,132 | ₩45,902 | -5.57% | 32.1만 |
|---|
| 2026.02.24 | ₩43,247 | ₩47,980 | ₩42,268 | ₩47,028 | +8.74% | 24.8만 |
|---|
| 2026.02.23 | ₩44,091 | ₩46,921 | ₩38,634 | ₩43,756 | -0.76% | 22.3만 |
|---|
| 2026.02.20 | ₩35,992 | ₩45,593 | ₩35,610 | ₩44,923 | +24.81% | 47.9만 |
|---|
| 2026.02.19 | ₩34,047 | ₩39,157 | ₩33,028 | ₩36,501 | +7.21% | 51.7만 |
|---|
| 2026.02.18 | ₩37,547 | ₩42,831 | ₩29,595 | ₩35,201 | -6.25% | 1254.1만 |
|---|
| 2026.02.17 | ₩12,216 | ₩12,485 | ₩11,787 | ₩12,243 | +0.22% | 9.7천 |
|---|
| 2026.02.13 | ₩12,444 | ₩12,553 | ₩12,190 | ₩12,190 | -2.05% | 2.6천 |
|---|
| 2026.02.12 | ₩12,253 | ₩12,659 | ₩12,092 | ₩12,190 | -0.51% | 1.3만 |
|---|
| 2026.02.11 | ₩11,720 | ₩12,029 | ₩11,693 | ₩11,854 | +1.14% | 1.4만 |
|---|
| 2026.02.10 | ₩12,350 | ₩12,538 | ₩11,707 | ₩11,827 | -4.23% | 1.3만 |
|---|
| 2026.02.09 | ₩11,720 | ₩12,820 | ₩11,613 | ₩11,814 | +0.80% | 4.2만 |
|---|
| 2026.02.06 | ₩11,599 | ₩12,163 | ₩11,599 | ₩11,881 | +2.43% | 1.5만 |
|---|
| 2026.02.05 | ₩11,747 | ₩12,176 | ₩11,224 | ₩11,935 | +1.60% | 6.1만 |
|---|
| 2026.02.04 | ₩12,082 | ₩12,578 | ₩11,479 | ₩11,734 | -2.89% | 6.4만 |
|---|
| 2026.02.03 | ₩12,109 | ₩12,511 | ₩11,532 | ₩12,156 | +0.39% | 5.9만 |
|---|
| 2026.02.02 | ₩12,578 | ₩13,092 | ₩11,935 | ₩12,283 | -2.35% | 14.8만 |
|---|
| 2026.01.30 | ₩13,281 | ₩13,449 | ₩12,109 | ₩12,739 | -4.08% | 6.9만 |
|---|
| 2026.01.29 | ₩13,544 | ₩14,013 | ₩12,887 | ₩12,954 | -4.36% | 3.4만 |
|---|
| 2026.01.28 | ₩13,772 | ₩13,772 | ₩12,847 | ₩13,517 | -1.85% | 4.9만 |
|---|
| 2026.01.27 | ₩13,061 | ₩13,997 | ₩12,538 | ₩13,329 | +2.05% | 5.1만 |
|---|
| 2026.01.26 | ₩13,638 | ₩14,040 | ₩12,940 | ₩13,638 | 0.00% | 3.7만 |
|---|
| 2026.01.23 | ₩15,220 | ₩15,341 | ₩13,128 | ₩14,147 | -7.05% | 24만 |
|---|
| 2026.01.22 | ₩12,753 | ₩15,435 | ₩12,739 | ₩15,193 | +19.14% | 23.3만 |
|---|
| 2026.01.21 | ₩12,873 | ₩13,054 | ₩12,498 | ₩12,619 | -1.98% | 1.8만 |
|---|
| 2026.01.20 | ₩13,665 | ₩14,197 | ₩12,721 | ₩12,887 | -5.69% | 5만 |
|---|
| 2026.01.16 | ₩15,247 | ₩15,542 | ₩13,866 | ₩14,000 | -8.18% | 7.5만 |
|---|
| 2026.01.15 | ₩15,891 | ₩15,958 | ₩14,483 | ₩15,569 | -2.03% | 3.7만 |
|---|
| 2026.01.14 | ₩15,542 | ₩16,092 | ₩15,274 | ₩16,065 | +3.36% | 2.4만 |
|---|
| 2026.01.13 | ₩15,475 | ₩15,877 | ₩14,933 | ₩15,770 | +1.91% | 3.5만 |
|---|
| 2026.01.12 | ₩15,314 | ₩15,743 | ₩15,059 | ₩15,314 | 0.00% | 3만 |
|---|
| 2026.01.09 | ₩14,295 | ₩15,663 | ₩14,107 | ₩15,575 | +8.96% | 3.3만 |
|---|
| 2026.01.08 | ₩14,496 | ₩14,858 | ₩13,960 | ₩14,831 | +2.31% | 3.9만 |
|---|
| 2026.01.07 | ₩13,960 | ₩15,220 | ₩13,651 | ₩15,046 | +7.78% | 4.3만 |
|---|
| 2026.01.06 | ₩12,471 | ₩14,845 | ₩12,471 | ₩14,590 | +16.99% | 5.9만 |
|---|
| 2026.01.05 | ₩12,082 | ₩13,249 | ₩12,082 | ₩13,048 | +7.99% | 4.8만 |
|---|
| 2026.01.02 | ₩13,879 | ₩15,354 | ₩11,814 | ₩12,934 | -6.81% | 85.9만 |
|---|
| 2025.12.31 | ₩11,224 | ₩14,731 | ₩11,224 | ₩14,308 | +27.48% | 20.1만 |
|---|
| 2025.12.30 | ₩11,680 | ₩11,864 | ₩11,626 | ₩11,864 | +1.57% | 7천 |
|---|
| 2025.12.29 | ₩12,069 | ₩12,069 | ₩11,814 | ₩12,055 | -0.11% | 6.7천 |
|---|
| 2025.12.26 | ₩12,149 | ₩12,430 | ₩12,069 | ₩12,069 | -0.66% | 2.1만 |
|---|
| 2025.12.24 | ₩12,377 | ₩12,672 | ₩12,203 | ₩12,417 | +0.33% | 4.9천 |
|---|
| 2025.12.23 | ₩12,542 | ₩12,753 | ₩11,747 | ₩12,350 | -1.53% | 2.3만 |
|---|
| 2025.12.22 | ₩11,868 | ₩12,873 | ₩11,398 | ₩12,780 | +7.68% | 2.4만 |
|---|
| 2025.12.19 | ₩11,734 | ₩12,565 | ₩11,734 | ₩11,881 | +1.26% | 1.6만 |
|---|
| 2025.12.18 | ₩10,996 | ₩12,230 | ₩10,996 | ₩12,230 | +11.22% | 2.6만 |
|---|
| 2025.12.17 | ₩10,983 | ₩11,398 | ₩10,795 | ₩11,318 | +3.05% | 1.7만 |
|---|
| 2025.12.16 | ₩10,661 | ₩11,492 | ₩10,661 | ₩10,835 | +1.64% | 3.4만 |
|---|
| 2025.12.15 | ₩10,849 | ₩10,996 | ₩10,486 | ₩10,580 | -2.47% | 4만 |
|---|
| 2025.12.12 | ₩11,546 | ₩12,270 | ₩11,465 | ₩11,465 | -0.70% | 2.2만 |
|---|
| 2025.12.11 | ₩10,808 | ₩12,377 | ₩10,165 | ₩12,069 | +11.66% | 4.2만 |
|---|
| 2025.12.10 | ₩10,728 | ₩11,787 | ₩10,151 | ₩11,492 | +7.12% | 4.2만 |
|---|
| 2025.12.09 | ₩11,170 | ₩11,170 | ₩10,460 | ₩10,688 | -4.32% | 5.7만 |
|---|
| 2025.12.08 | ₩12,055 | ₩12,055 | ₩10,768 | ₩11,050 | -8.34% | 8.6만 |
|---|
| 2025.12.05 | ₩16,856 | ₩17,781 | ₩9,990 | ₩13,034 | -22.67% | 110.9만 |
|---|
| 2025.12.04 | ₩11,683 | ₩14,315 | ₩11,683 | ₩14,161 | +21.21% | 71.1만 |
|---|
| 2025.12.03 | ₩10,795 | ₩11,667 | ₩10,406 | ₩11,667 | +8.07% | 2.5만 |
|---|
| 2025.12.02 | ₩11,056 | ₩11,385 | ₩10,976 | ₩10,996 | -0.55% | 1.2만 |
|---|
| 2025.12.01 | ₩11,224 | ₩11,278 | ₩11,103 | ₩11,278 | +0.48% | 5.9천 |
|---|
| 2025.11.28 | ₩11,237 | ₩11,398 | ₩10,688 | ₩11,291 | +0.48% | 5.2천 |
|---|
| 2025.11.26 | ₩11,826 | ₩11,827 | ₩11,331 | ₩11,331 | -4.18% | 5.3천 |
|---|
| 2025.11.25 | ₩12,490 | ₩12,490 | ₩11,224 | ₩11,532 | -7.67% | 1.9만 |
|---|
| 2025.11.24 | ₩11,826 | ₩12,632 | ₩11,499 | ₩12,041 | +1.81% | 2.5만 |
|---|
| 2025.11.21 | ₩11,492 | ₩11,703 | ₩11,063 | ₩11,695 | +1.76% | 1.8만 |
|---|
| 2025.11.20 | ₩13,276 | ₩13,799 | ₩11,667 | ₩11,801 | -11.11% | 3.1만 |
|---|
| 2025.11.19 | ₩10,929 | ₩13,906 | ₩10,929 | ₩13,430 | +22.88% | 10.5만 |
|---|
| 2025.11.18 | ₩11,264 | ₩11,868 | ₩10,352 | ₩11,451 | +1.65% | 2.9만 |
|---|
| 2025.11.17 | ₩10,138 | ₩12,324 | ₩10,138 | ₩10,916 | +7.67% | 1.6만 |
|---|
| 2025.11.14 | ₩12,686 | ₩12,738 | ₩10,178 | ₩10,735 | -15.38% | 2.3만 |
|---|
| 2025.11.13 | ₩13,008 | ₩13,450 | ₩11,787 | ₩12,096 | -7.01% | 4.6만 |
|---|
| 2025.11.12 | ₩13,195 | ₩13,812 | ₩12,780 | ₩13,544 | +2.64% | 6.4만 |
|---|
| 2025.11.11 | ₩12,710 | ₩12,994 | ₩12,312 | ₩12,826 | +0.92% | 2.2만 |
|---|
| 2025.11.10 | ₩12,042 | ₩13,343 | ₩12,042 | ₩12,887 | +7.02% | 1.3만 |
|---|
| 2025.11.07 | ₩12,069 | ₩12,317 | ₩12,042 | ₩12,203 | +1.11% | 3.9천 |
|---|
| 2025.11.06 | ₩12,055 | ₩12,672 | ₩11,894 | ₩12,525 | +3.89% | 1.6만 |
|---|
| 2025.11.05 | ₩11,640 | ₩11,894 | ₩11,532 | ₩11,894 | +2.19% | 1.7만 |
|---|
| 2025.11.04 | ₩11,532 | ₩12,055 | ₩11,532 | ₩11,640 | +0.93% | 3.3만 |
|---|
| 2025.11.03 | ₩12,270 | ₩12,270 | ₩11,492 | ₩11,546 | -5.90% | 1만 |
|---|
| 2025.10.31 | ₩12,243 | ₩12,647 | ₩11,172 | ₩12,297 | +0.44% | 3.3만 |
|---|
| 2025.10.30 | ₩15,287 | ₩16,628 | ₩12,413 | ₩12,679 | -17.06% | 26.2만 |
|---|
| 2025.10.29 | ₩12,316 | ₩13,101 | ₩12,216 | ₩12,572 | +2.08% | 3.3만 |
|---|
| 2025.10.28 | ₩13,410 | ₩13,410 | ₩12,157 | ₩12,780 | -4.70% | 1.8만 |
|---|
| 2025.10.27 | ₩14,174 | ₩14,737 | ₩13,477 | ₩13,571 | -4.26% | 1.2만 |
|---|
| 2025.10.24 | ₩14,456 | ₩15,904 | ₩13,410 | ₩14,161 | -2.04% | 4천 |
|---|
| 2025.10.23 | ₩13,423 | ₩14,712 | ₩13,423 | ₩14,027 | +4.50% | 1.7만 |
|---|
| 2025.10.22 | ₩14,871 | ₩15,207 | ₩14,121 | ₩14,496 | -2.52% | 1.5만 |
|---|
| 2025.10.21 | ₩13,785 | ₩15,555 | ₩13,410 | ₩15,019 | +8.95% | 2.3만 |
|---|
| 2025.10.20 | ₩16,105 | ₩17,232 | ₩14,161 | ₩14,778 | -8.24% | 6.9만 |
|---|
| 2025.10.17 | ₩20,182 | ₩23,534 | ₩14,107 | ₩15,689 | -22.26% | 78.1만 |
|---|
| 2025.10.16 | ₩18,331 | ₩24,607 | ₩18,103 | ₩23,568 | +28.57% | 12.6만 |
|---|
| 2025.10.15 | ₩17,258 | ₩18,412 | ₩15,850 | ₩18,338 | +6.25% | 3만 |
|---|
| 2025.10.14 | ₩15,797 | ₩17,080 | ₩15,401 | ₩17,080 | +8.12% | 4.5만 |
|---|
| 2025.10.13 | ₩15,362 | ₩15,824 | ₩15,247 | ₩15,810 | +2.92% | 3.7천 |
|---|
| 2025.10.10 | ₩15,904 | ₩16,178 | ₩14,751 | ₩15,099 | -5.06% | 8.6천 |
|---|