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 | ₩33,808 | ₩35,726 | ₩33,808 | ₩34,908 | +3.25% | 19.7만 |
| 2026.10.08 | ₩33,688 | ₩35,082 | ₩31,743 | ₩34,345 | +1.95% | 34.6만 |
| 2026.10.07 | ₩35,820 | ₩36,242 | ₩32,119 | ₩33,419 | -6.70% | 32.3만 |
| 2026.10.06 | ₩36,155 | ₩39,749 | ₩34,868 | ₩36,061 | -0.26% | 28.9만 |
| 2026.10.05 | ₩37,966 | ₩37,993 | ₩34,573 | ₩36,343 | -4.27% | 41.3만 |
| 2026.10.02 | ₩37,979 | ₩39,555 | ₩36,705 | ₩38,019 | +0.11% | 18.8만 |
| 2026.10.01 | ₩39,642 | ₩41,748 | ₩37,094 | ₩37,912 | -4.36% | 26.9만 |
| 2026.09.30 | ₩38,207 | ₩40,473 | ₩37,101 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,883 |
| +4.39% |
| 35.7만 |
| 2026.09.29 | ₩37,242 | ₩37,832 | ₩36,195 | ₩37,644 | +1.08% | 25.1만 |
|---|
| 2026.09.28 | ₩37,335 | ₩37,778 | ₩35,646 | ₩37,242 | -0.25% | 19.6만 |
|---|
| 2026.09.25 | ₩38,797 | ₩38,797 | ₩37,014 | ₩37,550 | -3.21% | 32.8만 |
|---|
| 2026.09.24 | ₩41,640 | ₩41,647 | ₩37,094 | ₩38,958 | -6.44% | 60.8만 |
|---|
| 2026.09.23 | ₩43,866 | ₩45,529 | ₩42,029 | ₩42,311 | -3.55% | 43.5만 |
|---|
| 2026.09.22 | ₩44,671 | ₩45,167 | ₩43,154 | ₩44,792 | +0.27% | 63.4만 |
|---|
| 2026.09.21 | ₩46,267 | ₩46,683 | ₩43,062 | ₩44,644 | -3.51% | 37.9만 |
|---|
| 2026.09.18 | ₩47,326 | ₩47,702 | ₩46,039 | ₩46,267 | -2.24% | 219.8만 |
|---|
| 2026.09.17 | ₩46,803 | ₩49,098 | ₩45,704 | ₩47,112 | +0.66% | 36.3만 |
|---|
| 2026.09.16 | ₩49,030 | ₩50,210 | ₩45,281 | ₩45,918 | -6.35% | 57.2만 |
|---|
| 2026.09.15 | ₩51,966 | ₩53,495 | ₩46,777 | ₩47,434 | -8.72% | 20.9만 |
|---|
| 2026.09.14 | ₩50,491 | ₩53,810 | ₩48,976 | ₩52,422 | +3.82% | 26.6만 |
|---|
| 2026.09.11 | ₩52,409 | ₩54,313 | ₩48,694 | ₩50,210 | -4.20% | 37.7만 |
|---|
| 2026.09.10 | ₩47,353 | ₩53,549 | ₩46,656 | ₩52,302 | +10.45% | 44.5만 |
|---|
| 2026.09.09 | ₩53,012 | ₩53,871 | ₩48,010 | ₩48,439 | -8.63% | 17.1만 |
|---|
| 2026.09.08 | ₩54,856 | ₩56,517 | ₩52,221 | ₩52,570 | -4.17% | 29.2만 |
|---|
| 2026.09.04 | ₩51,430 | ₩55,192 | ₩51,430 | ₩53,710 | +4.43% | 27.5만 |
|---|
| 2026.09.03 | ₩52,168 | ₩53,180 | ₩50,117 | ₩52,302 | +0.26% | 17.5만 |
|---|
| 2026.09.02 | ₩45,596 | ₩54,836 | ₩45,583 | ₩52,463 | +15.06% | 57.5만 |
|---|
| 2026.09.01 | ₩44,845 | ₩46,830 | ₩44,255 | ₩46,280 | +3.20% | 27.7만 |
|---|
| 2026.08.31 | ₩45,395 | ₩45,395 | ₩42,579 | ₩43,947 | -3.19% | 17.3만 |
|---|
| 2026.08.28 | ₩44,926 | ₩47,253 | ₩43,960 | ₩45,382 | +1.01% | 28.8만 |
|---|
| 2026.08.27 | ₩45,181 | ₩46,012 | ₩43,920 | ₩45,248 | +0.15% | 19.9만 |
|---|
| 2026.08.26 | ₩46,669 | ₩46,669 | ₩43,732 | ₩44,215 | -5.26% | 14.1만 |
|---|
| 2026.08.25 | ₩46,347 | ₩48,279 | ₩43,410 | ₩46,294 | -0.12% | 36.5만 |
|---|
| 2026.08.24 | ₩43,987 | ₩47,005 | ₩40,634 | ₩46,549 | +5.82% | 44.9만 |
|---|
| 2026.08.21 | ₩44,255 | ₩46,186 | ₩41,962 | ₩42,914 | -3.03% | 43.4만 |
|---|
| 2026.08.20 | ₩44,819 | ₩44,819 | ₩41,238 | ₩43,048 | -3.95% | 29.8만 |
|---|
| 2026.08.19 | ₩45,730 | ₩46,937 | ₩43,585 | ₩44,403 | -2.90% | 26.1만 |
|---|
| 2026.08.18 | ₩43,437 | ₩47,340 | ₩43,437 | ₩44,255 | +1.88% | 33.6만 |
|---|
| 2026.08.17 | ₩43,840 | ₩48,252 | ₩43,665 | ₩43,947 | +0.24% | 41.7만 |
|---|
| 2026.08.14 | ₩40,165 | ₩44,517 | ₩38,529 | ₩43,370 | +7.98% | 36.5만 |
|---|
| 2026.08.13 | ₩39,199 | ₩40,701 | ₩38,267 | ₩38,288 | -2.33% | 19.3만 |
|---|
| 2026.08.12 | ₩40,836 | ₩41,573 | ₩38,891 | ₩39,401 | -3.51% | 28.4만 |
|---|
| 2026.08.11 | ₩37,993 | ₩41,908 | ₩36,531 | ₩40,232 | +5.89% | 21.7만 |
|---|
| 2026.08.10 | ₩32,508 | ₩40,232 | ₩32,461 | ₩38,314 | +17.86% | 26.1만 |
|---|
| 2026.08.07 | ₩32,990 | ₩34,063 | ₩32,266 | ₩32,709 | -0.85% | 20.3만 |
|---|
| 2026.08.06 | ₩32,722 | ₩34,459 | ₩32,045 | ₩32,829 | +0.33% | 20.6만 |
|---|
| 2026.08.05 | ₩35,592 | ₩35,592 | ₩32,172 | ₩32,977 | -7.35% | 38.3만 |
|---|
| 2026.08.04 | ₩36,879 | ₩36,879 | ₩31,000 | ₩34,197 | -7.27% | 65.2만 |
|---|
| 2026.08.03 | ₩36,558 | ₩38,060 | ₩32,736 | ₩36,665 | +0.29% | 28.8만 |
|---|
| 2026.07.31 | ₩39,575 | ₩40,366 | ₩35,216 | ₩36,531 | -7.69% | 22.6만 |
|---|
| 2026.07.30 | ₩39,749 | ₩40,232 | ₩38,039 | ₩38,650 | -2.77% | 18.8만 |
|---|
| 2026.07.29 | ₩41,426 | ₩41,426 | ₩38,039 | ₩38,797 | -6.35% | 26만 |
|---|
| 2026.07.28 | ₩40,393 | ₩40,862 | ₩37,409 | ₩39,065 | -3.29% | 29.9만 |
|---|
| 2026.07.27 | ₩38,153 | ₩42,391 | ₩37,449 | ₩39,213 | +2.78% | 35.9만 |
|---|
| 2026.07.24 | ₩36,423 | ₩37,939 | ₩36,249 | ₩37,939 | +4.16% | 12.9만 |
|---|
| 2026.07.23 | ₩38,086 | ₩39,427 | ₩36,772 | ₩37,228 | -2.25% | 10.1만 |
|---|
| 2026.07.22 | ₩37,979 | ₩38,475 | ₩35,639 | ₩38,435 | +1.20% | 44.2만 |
|---|
| 2026.07.21 | ₩37,805 | ₩38,361 | ₩36,195 | ₩38,046 | +0.64% | 61.6만 |
|---|
| 2026.07.20 | ₩35,552 | ₩38,891 | ₩34,600 | ₩37,805 | +6.34% | 12.3만 |
|---|
| 2026.07.17 | ₩32,883 | ₩35,163 | ₩31,938 | ₩34,693 | +5.51% | 9.9만 |
|---|
| 2026.07.16 | ₩41,828 | ₩41,962 | ₩32,829 | ₩34,787 | -16.83% | 66.3만 |
|---|
| 2026.07.15 | ₩44,979 | ₩46,428 | ₩32,977 | ₩42,203 | -6.17% | 56.8만 |
|---|
| 2026.07.14 | ₩44,671 | ₩47,823 | ₩42,894 | ₩44,416 | -0.57% | 23.4만 |
|---|
| 2026.07.13 | ₩46,307 | ₩50,827 | ₩43,779 | ₩44,738 | -3.39% | 54.3만 |
|---|
| 2026.07.10 | ₩41,520 | ₩49,526 | ₩40,232 | ₩48,493 | +16.80% | 23.8만 |
|---|
| 2026.07.09 | ₩37,443 | ₩44,188 | ₩37,443 | ₩43,638 | +16.55% | 15.9만 |
|---|
| 2026.07.08 | ₩32,977 | ₩38,006 | ₩32,977 | ₩37,577 | +13.95% | 10만 |
|---|
| 2026.07.07 | ₩32,695 | ₩35,572 | ₩30,845 | ₩35,015 | +7.10% | 16.7만 |
|---|
| 2026.07.06 | ₩30,670 | ₩32,843 | ₩30,442 | ₩32,843 | +7.08% | 7.2만 |
|---|
| 2026.07.02 | ₩32,172 | ₩32,923 | ₩28,484 | ₩30,737 | -4.46% | 18.6만 |
|---|
| 2026.07.01 | ₩32,427 | ₩32,689 | ₩30,174 | ₩31,730 | -2.15% | 11.5만 |
|---|
| 2026.06.30 | ₩31,622 | ₩35,029 | ₩30,107 | ₩33,527 | +6.02% | 12.3만 |
|---|
| 2026.06.29 | ₩33,540 | ₩33,647 | ₩28,337 | ₩31,140 | -7.16% | 6.7만 |
|---|
| 2026.06.26 | ₩34,881 | ₩36,195 | ₩30,053 | ₩30,670 | -12.07% | 14.6만 |
|---|
| 2026.06.25 | ₩35,900 | ₩36,254 | ₩30,576 | ₩33,084 | -7.84% | 8.4만 |
|---|
| 2026.06.24 | ₩32,253 | ₩37,242 | ₩32,253 | ₩32,910 | +2.04% | 10.3만 |
|---|
| 2026.06.23 | ₩31,247 | ₩38,864 | ₩30,617 | ₩32,186 | +3.00% | 14만 |
|---|
| 2026.06.22 | ₩26,500 | ₩32,239 | ₩23,469 | ₩31,099 | +17.36% | 10.2만 |
|---|
| 2026.06.18 | ₩23,120 | ₩26,352 | ₩22,020 | ₩23,898 | +3.36% | 6.6만 |
|---|
| 2026.06.17 | ₩18,936 | ₩23,254 | ₩18,788 | ₩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 | ₩22,154 | ₩18,446 | ₩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 | ₩17,172 | ₩17,742 | ₩15,027 | ₩15,302 | -10.89% | 5.2만 |
|---|
| 2026.06.09 | ₩17,179 | ₩17,669 | ₩16,562 | ₩16,938 | -1.41% | 5.6만 |
|---|
| 2026.06.08 | ₩19,861 | ₩19,915 | ₩16,938 | ₩17,434 | -12.22% | 5만 |
|---|
| 2026.06.05 | ₩22,061 | ₩23,576 | ₩18,788 | ₩19,647 | -10.94% | 5.1만 |
|---|
| 2026.06.04 | ₩20,424 | ₩24,005 | ₩20,424 | ₩22,262 | +9.00% | 3.7만 |
|---|
| 2026.06.03 | ₩22,570 | ₩24,944 | ₩20,532 | ₩21,249 | -5.85% | 4.5만 |
|---|
| 2026.06.02 | ₩27,559 | ₩27,626 | ₩21,028 | ₩21,585 | -21.68% | 6.1만 |
|---|
| 2026.06.01 | ₩28,350 | ₩28,431 | ₩24,568 | ₩26,540 | -6.39% | 6.7만 |
|---|
| 2026.05.29 | ₩25,521 | ₩28,833 | ₩25,460 | ₩28,350 | +11.09% | 7만 |
|---|
| 2026.05.28 | ₩23,864 | ₩24,072 | ₩22,382 | ₩23,589 | -1.15% | 4.1만 |
|---|
| 2026.05.27 | ₩22,315 | ₩23,603 | ₩20,760 | ₩22,329 | +0.06% | 5.4만 |
|---|
| 2026.05.26 | ₩24,783 | ₩24,930 | ₩22,087 | ₩22,087 | -10.88% | 2.7만 |
|---|
| 2026.05.22 | ₩24,770 | ₩25,696 | ₩23,187 | ₩23,858 | -3.68% | 2.1만 |
|---|
| 2026.05.21 | ₩23,040 | ₩24,676 | ₩23,040 | ₩23,549 | +2.21% | 1.6만 |
|---|
| 2026.05.20 | ₩22,034 | ₩26,044 | ₩22,034 | ₩23,576 | +7.00% | 2.6만 |
|---|
| 2026.05.19 | ₩27,076 | ₩27,076 | ₩21,551 | ₩22,490 | -16.94% | 5.2만 |
|---|
| 2026.05.18 | ₩26,298 | ₩30,161 | ₩26,298 | ₩26,701 | +1.53% | 4.7만 |
|---|
| 2026.05.15 | ₩26,285 | ₩28,511 | ₩24,944 | ₩27,398 | +4.23% | 4.1만 |
|---|
| 2026.05.14 | ₩27,707 | ₩28,162 | ₩26,580 | ₩26,580 | -4.07% | 1.6만 |
|---|
| 2026.05.13 | ₩28,162 | ₩29,450 | ₩27,358 | ₩28,270 | +0.38% | 3.9만 |
|---|
| 2026.05.12 | ₩27,800 | ₩29,477 | ₩27,760 | ₩28,162 | +1.30% | 2.8만 |
|---|
| 2026.05.11 | ₩30,925 | ₩32,762 | ₩27,800 | ₩27,800 | -10.10% | 2.5만 |
|---|
| 2026.05.08 | ₩31,864 | ₩33,842 | ₩30,509 | ₩31,381 | -1.52% | 1.6만 |
|---|
| 2026.05.07 | ₩35,672 | ₩36,450 | ₩31,864 | ₩31,864 | -10.68% | 2.3만 |
|---|
| 2026.05.06 | ₩33,782 | ₩37,443 | ₩33,782 | ₩34,895 | +3.29% | 2.3만 |
|---|
| 2026.05.05 | ₩37,148 | ₩37,148 | ₩34,566 | ₩34,680 | -6.64% | 2.4만 |
|---|
| 2026.05.04 | ₩40,232 | ₩44,255 | ₩34,734 | ₩35,807 | -11.00% | 5.8만 |
|---|
| 2026.05.01 | ₩36,692 | ₩37,508 | ₩33,560 | ₩36,155 | -1.46% | 2.9만 |
|---|
| 2026.04.30 | ₩38,587 | ₩38,587 | ₩35,699 | ₩35,699 | -7.48% | 3.7만 |
|---|
| 2026.04.29 | ₩39,039 | ₩39,917 | ₩35,284 | ₩37,952 | -2.78% | 2.6만 |
|---|
| 2026.04.28 | ₩41,479 | ₩42,177 | ₩35,498 | ₩39,039 | -5.88% | 9.4만 |
|---|
| 2026.04.27 | ₩41,761 | ₩43,451 | ₩41,050 | ₩42,297 | +1.28% | 1.2만 |
|---|
| 2026.04.24 | ₩42,525 | ₩43,276 | ₩41,305 | ₩42,633 | +0.25% | 6.1천 |
|---|
| 2026.04.23 | ₩41,318 | ₩44,564 | ₩39,964 | ₩43,746 | +5.87% | 2.6만 |
|---|
| 2026.04.22 | ₩41,520 | ₩42,867 | ₩41,479 | ₩42,431 | +2.20% | 1.2만 |
|---|
| 2026.04.21 | ₩44,001 | ₩44,001 | ₩39,635 | ₩40,715 | -7.47% | 2.5만 |
|---|
| 2026.04.20 | ₩44,148 | ₩45,368 | ₩40,500 | ₩42,096 | -4.65% | 6.5만 |
|---|
| 2026.04.17 | ₩40,192 | ₩41,560 | ₩38,958 | ₩40,889 | +1.74% | 2.6만 |
|---|
| 2026.04.16 | ₩39,025 | ₩40,963 | ₩38,556 | ₩39,186 | +0.41% | 1.6만 |
|---|
| 2026.04.15 | ₩39,293 | ₩39,293 | ₩34,573 | ₩39,173 | -0.31% | 5.7만 |
|---|
| 2026.04.14 | ₩42,606 | ₩42,606 | ₩37,885 | ₩38,489 | -9.66% | 3만 |
|---|
| 2026.04.13 | ₩39,682 | ₩41,600 | ₩39,159 | ₩40,433 | +1.89% | 4.3만 |
|---|
| 2026.04.10 | ₩40,581 | ₩41,573 | ₩39,173 | ₩40,085 | -1.22% | 1.2만 |
|---|
| 2026.04.09 | ₩42,244 | ₩43,317 | ₩40,634 | ₩40,943 | -3.08% | 5.7만 |
|---|
| 2026.04.08 | ₩42,445 | ₩43,169 | ₩39,991 | ₩42,525 | +0.19% | 3.2만 |
|---|
| 2026.04.07 | ₩44,443 | ₩46,535 | ₩38,234 | ₩40,487 | -8.90% | 5.2만 |
|---|
| 2026.04.06 | ₩41,667 | ₩46,709 | ₩41,399 | ₩44,765 | +7.43% | 3.3만 |
|---|
| 2026.04.02 | ₩44,121 | ₩48,376 | ₩40,286 | ₩41,600 | -5.71% | 6.6만 |
|---|
| 2026.04.01 | ₩42,512 | ₩48,305 | ₩42,512 | ₩46,656 | +9.75% | 6.8만 |
|---|
| 2026.03.31 | ₩32,065 | ₩44,255 | ₩30,818 | ₩42,271 | +31.83% | 11만 |
|---|
| 2026.03.30 | ₩36,075 | ₩36,182 | ₩32,387 | ₩33,701 | -6.58% | 7.2만 |
|---|
| 2026.03.27 | ₩36,142 | ₩37,778 | ₩34,090 | ₩37,121 | +2.71% | 11.5만 |
|---|
| 2026.03.26 | ₩38,851 | ₩41,144 | ₩35,646 | ₩36,048 | -7.21% | 7.6만 |
|---|
| 2026.03.25 | ₩40,259 | ₩42,130 | ₩38,623 | ₩39,548 | -1.77% | 7.6만 |
|---|
| 2026.03.24 | ₩43,276 | ₩44,926 | ₩40,178 | ₩40,192 | -7.13% | 7.1만 |
|---|
| 2026.03.23 | ₩42,324 | ₩46,937 | ₩42,324 | ₩43,960 | +3.87% | 9만 |
|---|
| 2026.03.20 | ₩41,104 | ₩45,087 | ₩40,393 | ₩42,324 | +2.97% | 10.8만 |
|---|
| 2026.03.19 | ₩40,943 | ₩43,102 | ₩40,272 | ₩40,970 | +0.07% | 9.2만 |
|---|
| 2026.03.18 | ₩40,836 | ₩44,544 | ₩40,130 | ₩40,943 | +0.26% | 12만 |
|---|
| 2026.03.17 | ₩40,219 | ₩43,156 | ₩39,991 | ₩40,246 | +0.07% | 5.9만 |
|---|
| 2026.03.16 | ₩43,638 | ₩43,638 | ₩38,234 | ₩40,098 | -8.11% | 12.8만 |
|---|
| 2026.03.13 | ₩41,707 | ₩43,840 | ₩40,500 | ₩43,290 | +3.79% | 16.1만 |
|---|
| 2026.03.12 | ₩38,314 | ₩43,109 | ₩38,314 | ₩41,841 | +9.21% | 13.4만 |
|---|
| 2026.03.11 | ₩40,044 | ₩40,044 | ₩37,832 | ₩39,387 | -1.64% | 12.8만 |
|---|
| 2026.03.10 | ₩39,025 | ₩42,713 | ₩38,891 | ₩40,232 | +3.09% | 8.6만 |
|---|
| 2026.03.09 | ₩38,703 | ₩40,970 | ₩37,892 | ₩39,562 | +2.22% | 16.5만 |
|---|
| 2026.03.06 | ₩40,903 | ₩42,323 | ₩39,924 | ₩40,232 | -1.64% | 11.7만 |
|---|
| 2026.03.05 | ₩40,903 | ₩41,975 | ₩40,406 | ₩40,903 | 0.00% | 11.3만 |
|---|
| 2026.03.04 | ₩39,454 | ₩44,195 | ₩36,960 | ₩42,150 | +6.83% | 22.6만 |
|---|
| 2026.03.03 | ₩38,328 | ₩38,891 | ₩34,989 | ₩38,891 | +1.47% | 7.1만 |
|---|
| 2026.03.02 | ₩39,991 | ₩41,318 | ₩37,939 | ₩39,977 | -0.03% | 12.1만 |
|---|
| 2026.02.27 | ₩38,931 | ₩42,914 | ₩38,100 | ₩40,903 | +5.06% | 12.8만 |
|---|
| 2026.02.26 | ₩45,100 | ₩46,294 | ₩37,014 | ₩40,527 | -10.14% | 23.6만 |
|---|
| 2026.02.25 | ₩48,614 | ₩49,298 | ₩44,135 | ₩45,905 | -5.57% | 32.1만 |
|---|
| 2026.02.24 | ₩43,250 | ₩47,983 | ₩42,271 | ₩47,031 | +8.74% | 24.8만 |
|---|
| 2026.02.23 | ₩44,094 | ₩46,924 | ₩38,636 | ₩43,759 | -0.76% | 22.3만 |
|---|
| 2026.02.20 | ₩35,994 | ₩45,596 | ₩35,612 | ₩44,926 | +24.81% | 47.9만 |
|---|
| 2026.02.19 | ₩34,050 | ₩39,159 | ₩33,031 | ₩36,504 | +7.21% | 51.7만 |
|---|
| 2026.02.18 | ₩37,550 | ₩42,834 | ₩29,597 | ₩35,203 | -6.25% | 1254.1만 |
|---|
| 2026.02.17 | ₩12,217 | ₩12,485 | ₩11,788 | ₩12,244 | +0.22% | 9.7천 |
|---|
| 2026.02.13 | ₩12,445 | ₩12,554 | ₩12,190 | ₩12,190 | -2.05% | 2.6천 |
|---|
| 2026.02.12 | ₩12,253 | ₩12,660 | ₩12,092 | ₩12,190 | -0.51% | 1.3만 |
|---|
| 2026.02.11 | ₩11,721 | ₩12,029 | ₩11,694 | ₩11,855 | +1.14% | 1.4만 |
|---|
| 2026.02.10 | ₩12,351 | ₩12,539 | ₩11,708 | ₩11,828 | -4.23% | 1.3만 |
|---|
| 2026.02.09 | ₩11,721 | ₩12,821 | ₩11,614 | ₩11,815 | +0.80% | 4.2만 |
|---|
| 2026.02.06 | ₩11,600 | ₩12,164 | ₩11,600 | ₩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 | ₩12,579 | ₩11,480 | ₩11,734 | -2.89% | 6.4만 |
|---|
| 2026.02.03 | ₩12,110 | ₩12,512 | ₩11,533 | ₩12,157 | +0.39% | 5.9만 |
|---|
| 2026.02.02 | ₩12,579 | ₩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 | ₩12,847 | ₩13,518 | -1.85% | 4.9만 |
|---|
| 2026.01.27 | ₩13,062 | ₩13,998 | ₩12,539 | ₩13,330 | +2.05% | 5.1만 |
|---|
| 2026.01.26 | ₩13,639 | ₩14,041 | ₩12,941 | ₩13,639 | 0.00% | 3.7만 |
|---|
| 2026.01.23 | ₩15,221 | ₩15,342 | ₩13,129 | ₩14,148 | -7.05% | 24만 |
|---|
| 2026.01.22 | ₩12,754 | ₩15,436 | ₩12,740 | ₩15,194 | +19.14% | 23.3만 |
|---|
| 2026.01.21 | ₩12,874 | ₩13,055 | ₩12,499 | ₩12,619 | -1.98% | 1.8만 |
|---|
| 2026.01.20 | ₩13,666 | ₩14,198 | ₩12,721 | ₩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 | ₩15,878 | ₩14,934 | ₩15,771 | +1.91% | 3.5만 |
|---|
| 2026.01.12 | ₩15,315 | ₩15,744 | ₩15,060 | ₩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 | ₩14,832 | +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 | ₩15,355 | ₩11,815 | ₩12,935 | -6.81% | 85.9만 |
|---|
| 2025.12.31 | ₩11,225 | ₩14,732 | ₩11,225 | ₩14,309 | +27.48% | 20.1만 |
|---|
| 2025.12.30 | ₩11,681 | ₩11,864 | ₩11,627 | ₩11,864 | +1.57% | 7천 |
|---|
| 2025.12.29 | ₩12,070 | ₩12,070 | ₩11,815 | ₩12,056 | -0.11% | 6.7천 |
|---|
| 2025.12.26 | ₩12,150 | ₩12,430 | ₩12,070 | ₩12,070 | -0.66% | 2.1만 |
|---|
| 2025.12.24 | ₩12,378 | ₩12,673 | ₩12,204 | ₩12,418 | +0.33% | 4.9천 |
|---|
| 2025.12.23 | ₩12,543 | ₩12,754 | ₩11,748 | ₩12,351 | -1.53% | 2.3만 |
|---|
| 2025.12.22 | ₩11,868 | ₩12,874 | ₩11,399 | ₩12,780 | +7.68% | 2.4만 |
|---|
| 2025.12.19 | ₩11,734 | ₩12,566 | ₩11,734 | ₩11,882 | +1.26% | 1.6만 |
|---|
| 2025.12.18 | ₩10,997 | ₩12,231 | ₩10,997 | ₩12,231 | +11.22% | 2.6만 |
|---|
| 2025.12.17 | ₩10,983 | ₩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 | ₩10,165 | ₩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 | ₩10,460 | ₩10,688 | -4.32% | 5.7만 |
|---|
| 2025.12.08 | ₩12,056 | ₩12,056 | ₩10,769 | ₩11,050 | -8.34% | 8.6만 |
|---|
| 2025.12.05 | ₩16,857 | ₩17,783 | ₩9,991 | ₩13,035 | -22.67% | 110.9만 |
|---|
| 2025.12.04 | ₩11,683 | ₩14,316 | ₩11,683 | ₩14,162 | +21.21% | 71.1만 |
|---|
| 2025.12.03 | ₩10,796 | ₩11,667 | ₩10,407 | ₩11,667 | +8.07% | 2.5만 |
|---|
| 2025.12.02 | ₩11,057 | ₩11,386 | ₩10,977 | ₩10,997 | -0.55% | 1.2만 |
|---|
| 2025.12.01 | ₩11,225 | ₩11,278 | ₩11,104 | ₩11,278 | +0.48% | 5.9천 |
|---|
| 2025.11.28 | ₩11,238 | ₩11,399 | ₩10,688 | ₩11,292 | +0.48% | 5.2천 |
|---|
| 2025.11.26 | ₩11,827 | ₩11,828 | ₩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 | ₩12,041 | +1.81% | 2.5만 |
|---|
| 2025.11.21 | ₩11,493 | ₩11,704 | ₩11,064 | ₩11,695 | +1.76% | 1.8만 |
|---|
| 2025.11.20 | ₩13,277 | ₩13,800 | ₩11,667 | ₩11,801 | -11.11% | 3.1만 |
|---|
| 2025.11.19 | ₩10,930 | ₩13,907 | ₩10,930 | ₩13,431 | +22.88% | 10.5만 |
|---|
| 2025.11.18 | ₩11,265 | ₩11,868 | ₩10,353 | ₩11,451 | +1.65% | 2.9만 |
|---|
| 2025.11.17 | ₩10,138 | ₩12,324 | ₩10,138 | ₩10,916 | +7.67% | 1.6만 |
|---|
| 2025.11.14 | ₩12,687 | ₩12,739 | ₩10,179 | ₩10,735 | -15.38% | 2.3만 |
|---|
| 2025.11.13 | ₩13,008 | ₩13,451 | ₩11,788 | ₩12,096 | -7.01% | 4.6만 |
|---|
| 2025.11.12 | ₩13,196 | ₩13,813 | ₩12,780 | ₩13,545 | +2.64% | 6.4만 |
|---|
| 2025.11.11 | ₩12,711 | ₩12,995 | ₩12,312 | ₩12,827 | +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 | ₩11,895 | ₩12,526 | +3.89% | 1.6만 |
|---|
| 2025.11.05 | ₩11,640 | ₩11,895 | ₩11,533 | ₩11,895 | +2.19% | 1.7만 |
|---|
| 2025.11.04 | ₩11,533 | ₩12,056 | ₩11,533 | ₩11,640 | +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 | ₩11,172 | ₩12,298 | +0.44% | 3.3만 |
|---|
| 2025.10.30 | ₩15,288 | ₩16,629 | ₩12,414 | ₩12,680 | -17.06% | 26.2만 |
|---|
| 2025.10.29 | ₩12,316 | ₩13,102 | ₩12,217 | ₩12,573 | +2.08% | 3.3만 |
|---|
| 2025.10.28 | ₩13,411 | ₩13,411 | ₩12,158 | ₩12,780 | -4.70% | 1.8만 |
|---|
| 2025.10.27 | ₩14,175 | ₩14,738 | ₩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 | ₩14,872 | ₩15,208 | ₩14,121 | ₩14,497 | -2.52% | 1.5만 |
|---|
| 2025.10.21 | ₩13,786 | ₩15,556 | ₩13,411 | ₩15,020 | +8.95% | 2.3만 |
|---|
| 2025.10.20 | ₩16,106 | ₩17,233 | ₩14,162 | ₩14,779 | -8.24% | 6.9만 |
|---|
| 2025.10.17 | ₩20,183 | ₩23,536 | ₩14,108 | ₩15,691 | -22.26% | 78.1만 |
|---|
| 2025.10.16 | ₩18,332 | ₩24,609 | ₩18,104 | ₩23,569 | +28.57% | 12.6만 |
|---|
| 2025.10.15 | ₩17,260 | ₩18,413 | ₩15,851 | ₩18,339 | +6.25% | 3만 |
|---|
| 2025.10.14 | ₩15,798 | ₩17,081 | ₩15,402 | ₩17,081 | +8.12% | 4.5만 |
|---|
| 2025.10.13 | ₩15,363 | ₩15,825 | ₩15,248 | ₩15,811 | +2.92% | 3.7천 |
|---|
| 2025.10.10 | ₩15,905 | ₩16,179 | ₩14,752 | ₩15,100 | -5.06% | 8.6천 |
|---|