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 | ₩33,809 | ₩35,727 | ₩33,809 | ₩34,909 | +3.25% | 19.7만 |
| 2026.10.08 | ₩33,688 | ₩35,083 | ₩31,744 | ₩34,346 | +1.95% | 34.6만 |
| 2026.10.07 | ₩35,821 | ₩36,243 | ₩32,119 | ₩33,420 | -6.70% | 32.3만 |
| 2026.10.06 | ₩36,156 | ₩39,750 | ₩34,869 | ₩36,062 | -0.26% | 28.9만 |
| 2026.10.05 | ₩37,967 | ₩37,993 | ₩34,574 | ₩36,344 | -4.27% | 41.3만 |
| 2026.10.02 | ₩37,980 | ₩39,556 | ₩36,706 | ₩38,020 | +0.11% | 18.8만 |
| 2026.10.01 | ₩39,643 | ₩41,748 | ₩37,095 | ₩37,913 | -4.36% | 26.9만 |
| 2026.09.30 | ₩38,208 | ₩40,474 | ₩37,102 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,884 |
| +4.39% |
| 35.7만 |
| 2026.09.29 | ₩37,242 | ₩37,832 | ₩36,196 | ₩37,645 | +1.08% | 25.1만 |
|---|
| 2026.09.28 | ₩37,336 | ₩37,779 | ₩35,646 | ₩37,242 | -0.25% | 19.6만 |
|---|
| 2026.09.25 | ₩38,798 | ₩38,798 | ₩37,014 | ₩37,551 | -3.21% | 32.8만 |
|---|
| 2026.09.24 | ₩41,641 | ₩41,648 | ₩37,095 | ₩38,959 | -6.44% | 60.8만 |
|---|
| 2026.09.23 | ₩43,867 | ₩45,530 | ₩42,030 | ₩42,312 | -3.55% | 43.5만 |
|---|
| 2026.09.22 | ₩44,672 | ₩45,168 | ₩43,155 | ₩44,793 | +0.27% | 63.4만 |
|---|
| 2026.09.21 | ₩46,268 | ₩46,684 | ₩43,063 | ₩44,645 | -3.51% | 37.9만 |
|---|
| 2026.09.18 | ₩47,327 | ₩47,703 | ₩46,040 | ₩46,268 | -2.24% | 219.8만 |
|---|
| 2026.09.17 | ₩46,804 | ₩49,099 | ₩45,705 | ₩47,113 | +0.66% | 36.3만 |
|---|
| 2026.09.16 | ₩49,031 | ₩50,211 | ₩45,282 | ₩45,919 | -6.35% | 57.2만 |
|---|
| 2026.09.15 | ₩51,968 | ₩53,496 | ₩46,778 | ₩47,435 | -8.72% | 20.9만 |
|---|
| 2026.09.14 | ₩50,492 | ₩53,812 | ₩48,977 | ₩52,424 | +3.82% | 26.6만 |
|---|
| 2026.09.11 | ₩52,410 | ₩54,315 | ₩48,695 | ₩50,211 | -4.20% | 37.7만 |
|---|
| 2026.09.10 | ₩47,354 | ₩53,550 | ₩46,657 | ₩52,303 | +10.45% | 44.5만 |
|---|
| 2026.09.09 | ₩53,014 | ₩53,872 | ₩48,011 | ₩48,441 | -8.63% | 17.1만 |
|---|
| 2026.09.08 | ₩54,858 | ₩56,518 | ₩52,222 | ₩52,571 | -4.17% | 29.2만 |
|---|
| 2026.09.04 | ₩51,431 | ₩55,193 | ₩51,431 | ₩53,711 | +4.43% | 27.5만 |
|---|
| 2026.09.03 | ₩52,169 | ₩53,181 | ₩50,118 | ₩52,303 | +0.26% | 17.5만 |
|---|
| 2026.09.02 | ₩45,597 | ₩54,838 | ₩45,584 | ₩52,464 | +15.06% | 57.5만 |
|---|
| 2026.09.01 | ₩44,846 | ₩46,831 | ₩44,256 | ₩46,281 | +3.20% | 27.7만 |
|---|
| 2026.08.31 | ₩45,396 | ₩45,396 | ₩42,580 | ₩43,948 | -3.19% | 17.3만 |
|---|
| 2026.08.28 | ₩44,927 | ₩47,254 | ₩43,961 | ₩45,383 | +1.01% | 28.8만 |
|---|
| 2026.08.27 | ₩45,182 | ₩46,013 | ₩43,921 | ₩45,249 | +0.15% | 19.9만 |
|---|
| 2026.08.26 | ₩46,670 | ₩46,670 | ₩43,733 | ₩44,216 | -5.26% | 14.1만 |
|---|
| 2026.08.25 | ₩46,348 | ₩48,280 | ₩43,411 | ₩46,295 | -0.12% | 36.5만 |
|---|
| 2026.08.24 | ₩43,988 | ₩47,006 | ₩40,635 | ₩46,550 | +5.82% | 44.9만 |
|---|
| 2026.08.21 | ₩44,256 | ₩46,187 | ₩41,963 | ₩42,915 | -3.03% | 43.4만 |
|---|
| 2026.08.20 | ₩44,820 | ₩44,820 | ₩41,239 | ₩43,049 | -3.95% | 29.8만 |
|---|
| 2026.08.19 | ₩45,732 | ₩46,939 | ₩43,586 | ₩44,404 | -2.90% | 26.1만 |
|---|
| 2026.08.18 | ₩43,438 | ₩47,341 | ₩43,438 | ₩44,256 | +1.88% | 33.6만 |
|---|
| 2026.08.17 | ₩43,841 | ₩48,253 | ₩43,666 | ₩43,948 | +0.24% | 41.7만 |
|---|
| 2026.08.14 | ₩40,166 | ₩44,518 | ₩38,530 | ₩43,371 | +7.98% | 36.5만 |
|---|
| 2026.08.13 | ₩39,200 | ₩40,702 | ₩38,268 | ₩38,288 | -2.33% | 19.3만 |
|---|
| 2026.08.12 | ₩40,836 | ₩41,574 | ₩38,892 | ₩39,402 | -3.51% | 28.4만 |
|---|
| 2026.08.11 | ₩37,993 | ₩41,909 | ₩36,532 | ₩40,233 | +5.89% | 21.7만 |
|---|
| 2026.08.10 | ₩32,508 | ₩40,233 | ₩32,461 | ₩38,315 | +17.86% | 26.1만 |
|---|
| 2026.08.07 | ₩32,991 | ₩34,064 | ₩32,267 | ₩32,709 | -0.85% | 20.3만 |
|---|
| 2026.08.06 | ₩32,723 | ₩34,460 | ₩32,046 | ₩32,830 | +0.33% | 20.6만 |
|---|
| 2026.08.05 | ₩35,593 | ₩35,593 | ₩32,173 | ₩32,978 | -7.35% | 38.3만 |
|---|
| 2026.08.04 | ₩36,880 | ₩36,880 | ₩31,001 | ₩34,198 | -7.27% | 65.2만 |
|---|
| 2026.08.03 | ₩36,558 | ₩38,060 | ₩32,736 | ₩36,666 | +0.29% | 28.8만 |
|---|
| 2026.07.31 | ₩39,576 | ₩40,367 | ₩35,217 | ₩36,532 | -7.69% | 22.6만 |
|---|
| 2026.07.30 | ₩39,750 | ₩40,233 | ₩38,040 | ₩38,651 | -2.77% | 18.8만 |
|---|
| 2026.07.29 | ₩41,427 | ₩41,427 | ₩38,040 | ₩38,798 | -6.35% | 26만 |
|---|
| 2026.07.28 | ₩40,394 | ₩40,863 | ₩37,410 | ₩39,066 | -3.29% | 29.9만 |
|---|
| 2026.07.27 | ₩38,154 | ₩42,392 | ₩37,450 | ₩39,214 | +2.78% | 35.9만 |
|---|
| 2026.07.24 | ₩36,424 | ₩37,940 | ₩36,250 | ₩37,940 | +4.16% | 12.9만 |
|---|
| 2026.07.23 | ₩38,087 | ₩39,428 | ₩36,773 | ₩37,229 | -2.25% | 10.1만 |
|---|
| 2026.07.22 | ₩37,980 | ₩38,476 | ₩35,640 | ₩38,436 | +1.20% | 44.2만 |
|---|
| 2026.07.21 | ₩37,806 | ₩38,362 | ₩36,196 | ₩38,047 | +0.64% | 61.6만 |
|---|
| 2026.07.20 | ₩35,553 | ₩38,892 | ₩34,600 | ₩37,806 | +6.34% | 12.3만 |
|---|
| 2026.07.17 | ₩32,884 | ₩35,164 | ₩31,938 | ₩34,694 | +5.51% | 9.9만 |
|---|
| 2026.07.16 | ₩41,829 | ₩41,963 | ₩32,830 | ₩34,788 | -16.83% | 66.3만 |
|---|
| 2026.07.15 | ₩44,980 | ₩46,429 | ₩32,978 | ₩42,204 | -6.17% | 56.8만 |
|---|
| 2026.07.14 | ₩44,672 | ₩47,824 | ₩42,895 | ₩44,417 | -0.57% | 23.4만 |
|---|
| 2026.07.13 | ₩46,308 | ₩50,828 | ₩43,780 | ₩44,739 | -3.39% | 54.3만 |
|---|
| 2026.07.10 | ₩41,520 | ₩49,527 | ₩40,233 | ₩48,494 | +16.80% | 23.8만 |
|---|
| 2026.07.09 | ₩37,444 | ₩44,189 | ₩37,444 | ₩43,639 | +16.55% | 15.9만 |
|---|
| 2026.07.08 | ₩32,978 | ₩38,007 | ₩32,978 | ₩37,578 | +13.95% | 10만 |
|---|
| 2026.07.07 | ₩32,696 | ₩35,573 | ₩30,845 | ₩35,016 | +7.10% | 16.7만 |
|---|
| 2026.07.06 | ₩30,671 | ₩32,844 | ₩30,443 | ₩32,844 | +7.08% | 7.2만 |
|---|
| 2026.07.02 | ₩32,173 | ₩32,924 | ₩28,485 | ₩30,738 | -4.46% | 18.6만 |
|---|
| 2026.07.01 | ₩32,428 | ₩32,689 | ₩30,175 | ₩31,730 | -2.15% | 11.5만 |
|---|
| 2026.06.30 | ₩31,623 | ₩35,030 | ₩30,108 | ₩33,528 | +6.02% | 12.3만 |
|---|
| 2026.06.29 | ₩33,541 | ₩33,648 | ₩28,337 | ₩31,140 | -7.16% | 6.7만 |
|---|
| 2026.06.26 | ₩34,882 | ₩36,196 | ₩30,054 | ₩30,671 | -12.07% | 14.6만 |
|---|
| 2026.06.25 | ₩35,901 | ₩36,255 | ₩30,577 | ₩33,085 | -7.84% | 8.4만 |
|---|
| 2026.06.24 | ₩32,253 | ₩37,242 | ₩32,253 | ₩32,911 | +2.04% | 10.3만 |
|---|
| 2026.06.23 | ₩31,248 | ₩38,865 | ₩30,617 | ₩32,186 | +3.00% | 14만 |
|---|
| 2026.06.22 | ₩26,500 | ₩32,240 | ₩23,469 | ₩31,100 | +17.36% | 10.2만 |
|---|
| 2026.06.18 | ₩23,121 | ₩26,353 | ₩22,021 | ₩23,898 | +3.36% | 6.6만 |
|---|
| 2026.06.17 | ₩18,936 | ₩23,255 | ₩18,789 | ₩22,329 | +17.92% | 16.7만 |
|---|
| 2026.06.16 | ₩18,091 | ₩19,915 | ₩18,011 | ₩19,486 | +7.71% | 15.6만 |
|---|
| 2026.06.15 | ₩20,398 | ₩22,155 | ₩18,447 | ₩18,574 | -8.94% | 22만 |
|---|
| 2026.06.12 | ₩14,752 | ₩17,595 | ₩14,752 | ₩17,434 | +18.18% | 5.8만 |
|---|
| 2026.06.11 | ₩17,796 | ₩17,796 | ₩14,457 | ₩14,470 | -18.69% | 7.1만 |
|---|
| 2026.06.10 | ₩17,173 | ₩17,743 | ₩15,027 | ₩15,302 | -10.89% | 5.2만 |
|---|
| 2026.06.09 | ₩17,179 | ₩17,669 | ₩16,563 | ₩16,938 | -1.41% | 5.6만 |
|---|
| 2026.06.08 | ₩19,862 | ₩19,915 | ₩16,938 | ₩17,434 | -12.22% | 5만 |
|---|
| 2026.06.05 | ₩22,061 | ₩23,577 | ₩18,789 | ₩19,647 | -10.94% | 5.1만 |
|---|
| 2026.06.04 | ₩20,425 | ₩24,006 | ₩20,425 | ₩22,262 | +9.00% | 3.7만 |
|---|
| 2026.06.03 | ₩22,571 | ₩24,944 | ₩20,532 | ₩21,250 | -5.85% | 4.5만 |
|---|
| 2026.06.02 | ₩27,560 | ₩27,627 | ₩21,028 | ₩21,585 | -21.68% | 6.1만 |
|---|
| 2026.06.01 | ₩28,351 | ₩28,431 | ₩24,569 | ₩26,540 | -6.39% | 6.7만 |
|---|
| 2026.05.29 | ₩25,521 | ₩28,834 | ₩25,461 | ₩28,351 | +11.09% | 7만 |
|---|
| 2026.05.28 | ₩23,865 | ₩24,073 | ₩22,383 | ₩23,590 | -1.15% | 4.1만 |
|---|
| 2026.05.27 | ₩22,316 | ₩23,603 | ₩20,760 | ₩22,329 | +0.06% | 5.4만 |
|---|
| 2026.05.26 | ₩24,784 | ₩24,931 | ₩22,088 | ₩22,088 | -10.88% | 2.7만 |
|---|
| 2026.05.22 | ₩24,770 | ₩25,697 | ₩23,188 | ₩23,858 | -3.68% | 2.1만 |
|---|
| 2026.05.21 | ₩23,040 | ₩24,676 | ₩23,040 | ₩23,550 | +2.21% | 1.6만 |
|---|
| 2026.05.20 | ₩22,034 | ₩26,044 | ₩22,034 | ₩23,577 | +7.00% | 2.6만 |
|---|
| 2026.05.19 | ₩27,077 | ₩27,077 | ₩21,551 | ₩22,490 | -16.94% | 5.2만 |
|---|
| 2026.05.18 | ₩26,299 | ₩30,161 | ₩26,299 | ₩26,701 | +1.53% | 4.7만 |
|---|
| 2026.05.15 | ₩26,286 | ₩28,512 | ₩24,944 | ₩27,399 | +4.23% | 4.1만 |
|---|
| 2026.05.14 | ₩27,707 | ₩28,163 | ₩26,581 | ₩26,581 | -4.07% | 1.6만 |
|---|
| 2026.05.13 | ₩28,163 | ₩29,451 | ₩27,358 | ₩28,270 | +0.38% | 3.9만 |
|---|
| 2026.05.12 | ₩27,801 | ₩29,477 | ₩27,761 | ₩28,163 | +1.30% | 2.8만 |
|---|
| 2026.05.11 | ₩30,926 | ₩32,763 | ₩27,801 | ₩27,801 | -10.10% | 2.5만 |
|---|
| 2026.05.08 | ₩31,865 | ₩33,843 | ₩30,510 | ₩31,382 | -1.52% | 1.6만 |
|---|
| 2026.05.07 | ₩35,673 | ₩36,451 | ₩31,865 | ₩31,865 | -10.68% | 2.3만 |
|---|
| 2026.05.06 | ₩33,782 | ₩37,444 | ₩33,782 | ₩34,895 | +3.29% | 2.3만 |
|---|
| 2026.05.05 | ₩37,148 | ₩37,148 | ₩34,567 | ₩34,681 | -6.64% | 2.4만 |
|---|
| 2026.05.04 | ₩40,233 | ₩44,256 | ₩34,734 | ₩35,807 | -11.00% | 5.8만 |
|---|
| 2026.05.01 | ₩36,692 | ₩37,509 | ₩33,561 | ₩36,156 | -1.46% | 2.9만 |
|---|
| 2026.04.30 | ₩38,587 | ₩38,587 | ₩35,700 | ₩35,700 | -7.48% | 3.7만 |
|---|
| 2026.04.29 | ₩39,039 | ₩39,918 | ₩35,284 | ₩37,953 | -2.78% | 2.6만 |
|---|
| 2026.04.28 | ₩41,480 | ₩42,178 | ₩35,499 | ₩39,039 | -5.88% | 9.4만 |
|---|
| 2026.04.27 | ₩41,762 | ₩43,452 | ₩41,051 | ₩42,298 | +1.28% | 1.2만 |
|---|
| 2026.04.24 | ₩42,526 | ₩43,277 | ₩41,306 | ₩42,634 | +0.25% | 6.1천 |
|---|
| 2026.04.23 | ₩41,319 | ₩44,565 | ₩39,965 | ₩43,747 | +5.87% | 2.6만 |
|---|
| 2026.04.22 | ₩41,520 | ₩42,868 | ₩41,480 | ₩42,432 | +2.20% | 1.2만 |
|---|
| 2026.04.21 | ₩44,001 | ₩44,001 | ₩39,636 | ₩40,716 | -7.47% | 2.5만 |
|---|
| 2026.04.20 | ₩44,149 | ₩45,369 | ₩40,501 | ₩42,097 | -4.65% | 6.5만 |
|---|
| 2026.04.17 | ₩40,193 | ₩41,561 | ₩38,959 | ₩40,890 | +1.74% | 2.6만 |
|---|
| 2026.04.16 | ₩39,026 | ₩40,964 | ₩38,557 | ₩39,187 | +0.41% | 1.6만 |
|---|
| 2026.04.15 | ₩39,294 | ₩39,294 | ₩34,574 | ₩39,174 | -0.31% | 5.7만 |
|---|
| 2026.04.14 | ₩42,607 | ₩42,607 | ₩37,886 | ₩38,490 | -9.66% | 3만 |
|---|
| 2026.04.13 | ₩39,683 | ₩41,601 | ₩39,160 | ₩40,434 | +1.89% | 4.3만 |
|---|
| 2026.04.10 | ₩40,582 | ₩41,574 | ₩39,174 | ₩40,085 | -1.22% | 1.2만 |
|---|
| 2026.04.09 | ₩42,245 | ₩43,318 | ₩40,635 | ₩40,944 | -3.08% | 5.7만 |
|---|
| 2026.04.08 | ₩42,446 | ₩43,170 | ₩39,992 | ₩42,526 | +0.19% | 3.2만 |
|---|
| 2026.04.07 | ₩44,444 | ₩46,536 | ₩38,235 | ₩40,488 | -8.90% | 5.2만 |
|---|
| 2026.04.06 | ₩41,668 | ₩46,711 | ₩41,400 | ₩44,766 | +7.43% | 3.3만 |
|---|
| 2026.04.02 | ₩44,122 | ₩48,378 | ₩40,287 | ₩41,601 | -5.71% | 6.6만 |
|---|
| 2026.04.01 | ₩42,513 | ₩48,306 | ₩42,513 | ₩46,657 | +9.75% | 6.8만 |
|---|
| 2026.03.31 | ₩32,066 | ₩44,256 | ₩30,818 | ₩42,271 | +31.83% | 11만 |
|---|
| 2026.03.30 | ₩36,076 | ₩36,183 | ₩32,388 | ₩33,702 | -6.58% | 7.2만 |
|---|
| 2026.03.27 | ₩36,143 | ₩37,779 | ₩34,091 | ₩37,122 | +2.71% | 11.5만 |
|---|
| 2026.03.26 | ₩38,852 | ₩41,145 | ₩35,646 | ₩36,049 | -7.21% | 7.6만 |
|---|
| 2026.03.25 | ₩40,260 | ₩42,131 | ₩38,624 | ₩39,549 | -1.77% | 7.6만 |
|---|
| 2026.03.24 | ₩43,277 | ₩44,927 | ₩40,179 | ₩40,193 | -7.13% | 7.1만 |
|---|
| 2026.03.23 | ₩42,325 | ₩46,939 | ₩42,325 | ₩43,961 | +3.87% | 9만 |
|---|
| 2026.03.20 | ₩41,105 | ₩45,088 | ₩40,394 | ₩42,325 | +2.97% | 10.8만 |
|---|
| 2026.03.19 | ₩40,944 | ₩43,103 | ₩40,273 | ₩40,971 | +0.07% | 9.2만 |
|---|
| 2026.03.18 | ₩40,836 | ₩44,545 | ₩40,131 | ₩40,944 | +0.26% | 12만 |
|---|
| 2026.03.17 | ₩40,220 | ₩43,157 | ₩39,992 | ₩40,246 | +0.07% | 5.9만 |
|---|
| 2026.03.16 | ₩43,639 | ₩43,639 | ₩38,235 | ₩40,099 | -8.11% | 12.8만 |
|---|
| 2026.03.13 | ₩41,708 | ₩43,841 | ₩40,501 | ₩43,291 | +3.79% | 16.1만 |
|---|
| 2026.03.12 | ₩38,315 | ₩43,110 | ₩38,315 | ₩41,842 | +9.21% | 13.4만 |
|---|
| 2026.03.11 | ₩40,045 | ₩40,045 | ₩37,832 | ₩39,388 | -1.64% | 12.8만 |
|---|
| 2026.03.10 | ₩39,026 | ₩42,714 | ₩38,892 | ₩40,233 | +3.09% | 8.6만 |
|---|
| 2026.03.09 | ₩38,704 | ₩40,971 | ₩37,893 | ₩39,562 | +2.22% | 16.5만 |
|---|
| 2026.03.06 | ₩40,904 | ₩42,324 | ₩39,925 | ₩40,233 | -1.64% | 11.7만 |
|---|
| 2026.03.05 | ₩40,904 | ₩41,976 | ₩40,407 | ₩40,904 | 0.00% | 11.3만 |
|---|
| 2026.03.04 | ₩39,455 | ₩44,196 | ₩36,961 | ₩42,151 | +6.83% | 22.6만 |
|---|
| 2026.03.03 | ₩38,329 | ₩38,892 | ₩34,989 | ₩38,892 | +1.47% | 7.1만 |
|---|
| 2026.03.02 | ₩39,992 | ₩41,319 | ₩37,940 | ₩39,978 | -0.03% | 12.1만 |
|---|
| 2026.02.27 | ₩38,932 | ₩42,915 | ₩38,101 | ₩40,904 | +5.06% | 12.8만 |
|---|
| 2026.02.26 | ₩45,101 | ₩46,295 | ₩37,014 | ₩40,528 | -10.14% | 23.6만 |
|---|
| 2026.02.25 | ₩48,615 | ₩49,299 | ₩44,136 | ₩45,906 | -5.57% | 32.1만 |
|---|
| 2026.02.24 | ₩43,250 | ₩47,985 | ₩42,271 | ₩47,032 | +8.74% | 24.8만 |
|---|
| 2026.02.23 | ₩44,095 | ₩46,925 | ₩38,637 | ₩43,760 | -0.76% | 22.3만 |
|---|
| 2026.02.20 | ₩35,995 | ₩45,597 | ₩35,613 | ₩44,927 | +24.81% | 47.9만 |
|---|
| 2026.02.19 | ₩34,051 | ₩39,160 | ₩33,031 | ₩36,505 | +7.21% | 51.7만 |
|---|
| 2026.02.18 | ₩37,551 | ₩42,835 | ₩29,598 | ₩35,204 | -6.25% | 1254.1만 |
|---|
| 2026.02.17 | ₩12,217 | ₩12,486 | ₩11,788 | ₩12,244 | +0.22% | 9.7천 |
|---|
| 2026.02.13 | ₩12,445 | ₩12,554 | ₩12,191 | ₩12,191 | -2.05% | 2.6천 |
|---|
| 2026.02.12 | ₩12,254 | ₩12,660 | ₩12,093 | ₩12,191 | -0.51% | 1.3만 |
|---|
| 2026.02.11 | ₩11,721 | ₩12,030 | ₩11,694 | ₩11,855 | +1.14% | 1.4만 |
|---|
| 2026.02.10 | ₩12,352 | ₩12,539 | ₩11,708 | ₩11,829 | -4.23% | 1.3만 |
|---|
| 2026.02.09 | ₩11,721 | ₩12,821 | ₩11,614 | ₩11,815 | +0.80% | 4.2만 |
|---|
| 2026.02.06 | ₩11,601 | ₩12,164 | ₩11,601 | ₩11,882 | +2.43% | 1.5만 |
|---|
| 2026.02.05 | ₩11,748 | ₩12,177 | ₩11,225 | ₩11,936 | +1.60% | 6.1만 |
|---|
| 2026.02.04 | ₩12,083 | ₩12,580 | ₩11,480 | ₩11,735 | -2.89% | 6.4만 |
|---|
| 2026.02.03 | ₩12,110 | ₩12,512 | ₩11,533 | ₩12,157 | +0.39% | 5.9만 |
|---|
| 2026.02.02 | ₩12,580 | ₩13,093 | ₩11,936 | ₩12,284 | -2.35% | 14.8만 |
|---|
| 2026.01.30 | ₩13,282 | ₩13,450 | ₩12,110 | ₩12,740 | -4.08% | 6.9만 |
|---|
| 2026.01.29 | ₩13,545 | ₩14,014 | ₩12,888 | ₩12,955 | -4.36% | 3.4만 |
|---|
| 2026.01.28 | ₩13,773 | ₩13,773 | ₩12,848 | ₩13,518 | -1.85% | 4.9만 |
|---|
| 2026.01.27 | ₩13,062 | ₩13,998 | ₩12,539 | ₩13,331 | +2.05% | 5.1만 |
|---|
| 2026.01.26 | ₩13,639 | ₩14,041 | ₩12,942 | ₩13,639 | 0.00% | 3.7만 |
|---|
| 2026.01.23 | ₩15,221 | ₩15,342 | ₩13,129 | ₩14,149 | -7.05% | 24만 |
|---|
| 2026.01.22 | ₩12,754 | ₩15,436 | ₩12,740 | ₩15,195 | +19.14% | 23.3만 |
|---|
| 2026.01.21 | ₩12,875 | ₩13,056 | ₩12,499 | ₩12,620 | -1.98% | 1.8만 |
|---|
| 2026.01.20 | ₩13,666 | ₩14,198 | ₩12,722 | ₩12,888 | -5.69% | 5만 |
|---|
| 2026.01.16 | ₩15,248 | ₩15,543 | ₩13,867 | ₩14,001 | -8.18% | 7.5만 |
|---|
| 2026.01.15 | ₩15,892 | ₩15,959 | ₩14,484 | ₩15,570 | -2.03% | 3.7만 |
|---|
| 2026.01.14 | ₩15,543 | ₩16,093 | ₩15,275 | ₩16,066 | +3.36% | 2.4만 |
|---|
| 2026.01.13 | ₩15,476 | ₩15,879 | ₩14,934 | ₩15,771 | +1.91% | 3.5만 |
|---|
| 2026.01.12 | ₩15,315 | ₩15,745 | ₩15,061 | ₩15,315 | 0.00% | 3만 |
|---|
| 2026.01.09 | ₩14,296 | ₩15,664 | ₩14,108 | ₩15,577 | +8.96% | 3.3만 |
|---|
| 2026.01.08 | ₩14,497 | ₩14,859 | ₩13,961 | ₩14,833 | +2.31% | 3.9만 |
|---|
| 2026.01.07 | ₩13,961 | ₩15,221 | ₩13,652 | ₩15,047 | +7.78% | 4.3만 |
|---|
| 2026.01.06 | ₩12,472 | ₩14,846 | ₩12,472 | ₩14,591 | +16.99% | 5.9만 |
|---|
| 2026.01.05 | ₩12,083 | ₩13,250 | ₩12,083 | ₩13,049 | +7.99% | 4.8만 |
|---|
| 2026.01.02 | ₩13,880 | ₩15,356 | ₩11,815 | ₩12,935 | -6.81% | 85.9만 |
|---|
| 2025.12.31 | ₩11,225 | ₩14,732 | ₩11,225 | ₩14,310 | +27.48% | 20.1만 |
|---|
| 2025.12.30 | ₩11,681 | ₩11,865 | ₩11,627 | ₩11,865 | +1.57% | 7천 |
|---|
| 2025.12.29 | ₩12,070 | ₩12,070 | ₩11,815 | ₩12,056 | -0.11% | 6.7천 |
|---|
| 2025.12.26 | ₩12,150 | ₩12,431 | ₩12,070 | ₩12,070 | -0.66% | 2.1만 |
|---|
| 2025.12.24 | ₩12,378 | ₩12,673 | ₩12,204 | ₩12,419 | +0.33% | 4.9천 |
|---|
| 2025.12.23 | ₩12,543 | ₩12,754 | ₩11,748 | ₩12,352 | -1.53% | 2.3만 |
|---|
| 2025.12.22 | ₩11,869 | ₩12,875 | ₩11,399 | ₩12,781 | +7.68% | 2.4만 |
|---|
| 2025.12.19 | ₩11,735 | ₩12,566 | ₩11,735 | ₩11,882 | +1.26% | 1.6만 |
|---|
| 2025.12.18 | ₩10,997 | ₩12,231 | ₩10,997 | ₩12,231 | +11.22% | 2.6만 |
|---|
| 2025.12.17 | ₩10,984 | ₩11,399 | ₩10,796 | ₩11,319 | +3.05% | 1.7만 |
|---|
| 2025.12.16 | ₩10,662 | ₩11,493 | ₩10,662 | ₩10,836 | +1.64% | 3.4만 |
|---|
| 2025.12.15 | ₩10,849 | ₩10,997 | ₩10,487 | ₩10,581 | -2.47% | 4만 |
|---|
| 2025.12.12 | ₩11,547 | ₩12,271 | ₩11,466 | ₩11,466 | -0.70% | 2.2만 |
|---|
| 2025.12.11 | ₩10,809 | ₩12,378 | ₩10,166 | ₩12,070 | +11.66% | 4.2만 |
|---|
| 2025.12.10 | ₩10,729 | ₩11,788 | ₩10,152 | ₩11,493 | +7.12% | 4.2만 |
|---|
| 2025.12.09 | ₩11,171 | ₩11,171 | ₩10,461 | ₩10,689 | -4.32% | 5.7만 |
|---|
| 2025.12.08 | ₩12,056 | ₩12,056 | ₩10,769 | ₩11,051 | -8.34% | 8.6만 |
|---|
| 2025.12.05 | ₩16,858 | ₩17,783 | ₩9,991 | ₩13,035 | -22.67% | 110.9만 |
|---|
| 2025.12.04 | ₩11,684 | ₩14,316 | ₩11,684 | ₩14,162 | +21.21% | 71.1만 |
|---|
| 2025.12.03 | ₩10,796 | ₩11,668 | ₩10,407 | ₩11,668 | +8.07% | 2.5만 |
|---|
| 2025.12.02 | ₩11,057 | ₩11,386 | ₩10,977 | ₩10,997 | -0.55% | 1.2만 |
|---|
| 2025.12.01 | ₩11,225 | ₩11,279 | ₩11,104 | ₩11,279 | +0.48% | 5.9천 |
|---|
| 2025.11.28 | ₩11,238 | ₩11,399 | ₩10,689 | ₩11,292 | +0.48% | 5.2천 |
|---|
| 2025.11.26 | ₩11,827 | ₩11,829 | ₩11,332 | ₩11,332 | -4.18% | 5.3천 |
|---|
| 2025.11.25 | ₩12,491 | ₩12,491 | ₩11,225 | ₩11,533 | -7.67% | 1.9만 |
|---|
| 2025.11.24 | ₩11,827 | ₩12,633 | ₩11,500 | ₩12,042 | +1.81% | 2.5만 |
|---|
| 2025.11.21 | ₩11,493 | ₩11,704 | ₩11,064 | ₩11,696 | +1.76% | 1.8만 |
|---|
| 2025.11.20 | ₩13,277 | ₩13,800 | ₩11,668 | ₩11,802 | -11.11% | 3.1만 |
|---|
| 2025.11.19 | ₩10,930 | ₩13,907 | ₩10,930 | ₩13,431 | +22.88% | 10.5만 |
|---|
| 2025.11.18 | ₩11,265 | ₩11,869 | ₩10,353 | ₩11,452 | +1.65% | 2.9만 |
|---|
| 2025.11.17 | ₩10,139 | ₩12,325 | ₩10,139 | ₩10,917 | +7.67% | 1.6만 |
|---|
| 2025.11.14 | ₩12,687 | ₩12,739 | ₩10,179 | ₩10,736 | -15.38% | 2.3만 |
|---|
| 2025.11.13 | ₩13,009 | ₩13,451 | ₩11,788 | ₩12,097 | -7.01% | 4.6만 |
|---|
| 2025.11.12 | ₩13,196 | ₩13,813 | ₩12,781 | ₩13,545 | +2.64% | 6.4만 |
|---|
| 2025.11.11 | ₩12,711 | ₩12,995 | ₩12,313 | ₩12,828 | +0.92% | 2.2만 |
|---|
| 2025.11.10 | ₩12,043 | ₩13,344 | ₩12,043 | ₩12,888 | +7.02% | 1.3만 |
|---|
| 2025.11.07 | ₩12,070 | ₩12,318 | ₩12,043 | ₩12,204 | +1.11% | 3.9천 |
|---|
| 2025.11.06 | ₩12,056 | ₩12,673 | ₩11,896 | ₩12,526 | +3.89% | 1.6만 |
|---|
| 2025.11.05 | ₩11,641 | ₩11,896 | ₩11,533 | ₩11,896 | +2.19% | 1.7만 |
|---|
| 2025.11.04 | ₩11,533 | ₩12,056 | ₩11,533 | ₩11,641 | +0.93% | 3.3만 |
|---|
| 2025.11.03 | ₩12,271 | ₩12,271 | ₩11,493 | ₩11,547 | -5.90% | 1만 |
|---|
| 2025.10.31 | ₩12,244 | ₩12,648 | ₩11,173 | ₩12,298 | +0.44% | 3.3만 |
|---|
| 2025.10.30 | ₩15,289 | ₩16,630 | ₩12,415 | ₩12,680 | -17.06% | 26.2만 |
|---|
| 2025.10.29 | ₩12,317 | ₩13,103 | ₩12,217 | ₩12,573 | +2.08% | 3.3만 |
|---|
| 2025.10.28 | ₩13,411 | ₩13,411 | ₩12,158 | ₩12,781 | -4.70% | 1.8만 |
|---|
| 2025.10.27 | ₩14,175 | ₩14,739 | ₩13,478 | ₩13,572 | -4.26% | 1.2만 |
|---|
| 2025.10.24 | ₩14,457 | ₩15,905 | ₩13,411 | ₩14,162 | -2.04% | 4천 |
|---|
| 2025.10.23 | ₩13,424 | ₩14,713 | ₩13,424 | ₩14,028 | +4.50% | 1.7만 |
|---|
| 2025.10.22 | ₩14,873 | ₩15,208 | ₩14,122 | ₩14,497 | -2.52% | 1.5만 |
|---|
| 2025.10.21 | ₩13,787 | ₩15,557 | ₩13,411 | ₩15,020 | +8.95% | 2.3만 |
|---|
| 2025.10.20 | ₩16,107 | ₩17,233 | ₩14,162 | ₩14,779 | -8.24% | 6.9만 |
|---|
| 2025.10.17 | ₩20,184 | ₩23,536 | ₩14,108 | ₩15,691 | -22.26% | 78.1만 |
|---|
| 2025.10.16 | ₩18,333 | ₩24,609 | ₩18,105 | ₩23,570 | +28.57% | 12.6만 |
|---|
| 2025.10.15 | ₩17,260 | ₩18,413 | ₩15,852 | ₩18,340 | +6.25% | 3만 |
|---|
| 2025.10.14 | ₩15,798 | ₩17,082 | ₩15,403 | ₩17,082 | +8.12% | 4.5만 |
|---|
| 2025.10.13 | ₩15,364 | ₩15,825 | ₩15,248 | ₩15,812 | +2.92% | 3.7천 |
|---|
| 2025.10.10 | ₩15,905 | ₩16,179 | ₩14,752 | ₩15,101 | -5.06% | 8.6천 |
|---|