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 | ₩33,813 | ₩35,731 | ₩33,813 | ₩34,913 | +3.25% | 19.7만 |
| 2026.10.08 | ₩33,692 | ₩35,087 | ₩31,748 | ₩34,350 | +1.95% | 34.6만 |
| 2026.10.07 | ₩35,825 | ₩36,248 | ₩32,123 | ₩33,424 | -6.70% | 32.3만 |
| 2026.10.06 | ₩36,160 | ₩39,755 | ₩34,873 | ₩36,066 | -0.26% | 28.9만 |
| 2026.10.05 | ₩37,971 | ₩37,998 | ₩34,578 | ₩36,348 | -4.27% | 41.3만 |
| 2026.10.02 | ₩37,984 | ₩39,560 | ₩36,710 | ₩38,025 | +0.11% | 18.8만 |
| 2026.10.01 | ₩39,648 | ₩41,753 | ₩37,099 | ₩37,917 | -4.36% | 26.9만 |
| 2026.09.30 | ₩38,212 | ₩40,479 | ₩37,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,889 |
| +4.39% |
| 35.7만 |
| 2026.09.29 | ₩37,247 | ₩37,837 | ₩36,201 | ₩37,649 | +1.08% | 25.1만 |
|---|
| 2026.09.28 | ₩37,341 | ₩37,783 | ₩35,651 | ₩37,247 | -0.25% | 19.6만 |
|---|
| 2026.09.25 | ₩38,803 | ₩38,803 | ₩37,019 | ₩37,555 | -3.21% | 32.8만 |
|---|
| 2026.09.24 | ₩41,646 | ₩41,653 | ₩37,099 | ₩38,964 | -6.44% | 60.8만 |
|---|
| 2026.09.23 | ₩43,873 | ₩45,536 | ₩42,035 | ₩42,317 | -3.55% | 43.5만 |
|---|
| 2026.09.22 | ₩44,677 | ₩45,174 | ₩43,160 | ₩44,798 | +0.27% | 63.4만 |
|---|
| 2026.09.21 | ₩46,273 | ₩46,689 | ₩43,068 | ₩44,651 | -3.51% | 37.9만 |
|---|
| 2026.09.18 | ₩47,333 | ₩47,709 | ₩46,045 | ₩46,273 | -2.24% | 219.8만 |
|---|
| 2026.09.17 | ₩46,810 | ₩49,105 | ₩45,710 | ₩47,118 | +0.66% | 36.3만 |
|---|
| 2026.09.16 | ₩49,036 | ₩50,217 | ₩45,288 | ₩45,925 | -6.35% | 57.2만 |
|---|
| 2026.09.15 | ₩51,974 | ₩53,503 | ₩46,783 | ₩47,440 | -8.72% | 20.9만 |
|---|
| 2026.09.14 | ₩50,498 | ₩53,818 | ₩48,983 | ₩52,430 | +3.82% | 26.6만 |
|---|
| 2026.09.11 | ₩52,416 | ₩54,321 | ₩48,701 | ₩50,217 | -4.20% | 37.7만 |
|---|
| 2026.09.10 | ₩47,360 | ₩53,557 | ₩46,662 | ₩52,309 | +10.45% | 44.5만 |
|---|
| 2026.09.09 | ₩53,020 | ₩53,878 | ₩48,017 | ₩48,446 | -8.63% | 17.1만 |
|---|
| 2026.09.08 | ₩54,864 | ₩56,525 | ₩52,229 | ₩52,577 | -4.17% | 29.2만 |
|---|
| 2026.09.04 | ₩51,437 | ₩55,200 | ₩51,437 | ₩53,717 | +4.43% | 27.5만 |
|---|
| 2026.09.03 | ₩52,175 | ₩53,188 | ₩50,124 | ₩52,309 | +0.26% | 17.5만 |
|---|
| 2026.09.02 | ₩45,603 | ₩54,844 | ₩45,589 | ₩52,470 | +15.06% | 57.5만 |
|---|
| 2026.09.01 | ₩44,852 | ₩46,837 | ₩44,262 | ₩46,287 | +3.20% | 27.7만 |
|---|
| 2026.08.31 | ₩45,402 | ₩45,402 | ₩42,585 | ₩43,953 | -3.19% | 17.3만 |
|---|
| 2026.08.28 | ₩44,932 | ₩47,259 | ₩43,967 | ₩45,388 | +1.01% | 28.8만 |
|---|
| 2026.08.27 | ₩45,187 | ₩46,019 | ₩43,926 | ₩45,254 | +0.15% | 19.9만 |
|---|
| 2026.08.26 | ₩46,676 | ₩46,676 | ₩43,738 | ₩44,221 | -5.26% | 14.1만 |
|---|
| 2026.08.25 | ₩46,354 | ₩48,285 | ₩43,417 | ₩46,300 | -0.12% | 36.5만 |
|---|
| 2026.08.24 | ₩43,993 | ₩47,011 | ₩40,640 | ₩46,555 | +5.82% | 44.9만 |
|---|
| 2026.08.21 | ₩44,262 | ₩46,193 | ₩41,968 | ₩42,920 | -3.03% | 43.4만 |
|---|
| 2026.08.20 | ₩44,825 | ₩44,825 | ₩41,244 | ₩43,054 | -3.95% | 29.8만 |
|---|
| 2026.08.19 | ₩45,737 | ₩46,944 | ₩43,591 | ₩44,409 | -2.90% | 26.1만 |
|---|
| 2026.08.18 | ₩43,443 | ₩47,346 | ₩43,443 | ₩44,262 | +1.88% | 33.6만 |
|---|
| 2026.08.17 | ₩43,846 | ₩48,259 | ₩43,671 | ₩43,953 | +0.24% | 41.7만 |
|---|
| 2026.08.14 | ₩40,171 | ₩44,523 | ₩38,534 | ₩43,376 | +7.98% | 36.5만 |
|---|
| 2026.08.13 | ₩39,205 | ₩40,707 | ₩38,273 | ₩38,293 | -2.33% | 19.3만 |
|---|
| 2026.08.12 | ₩40,841 | ₩41,579 | ₩38,897 | ₩39,406 | -3.51% | 28.4만 |
|---|
| 2026.08.11 | ₩37,998 | ₩41,914 | ₩36,536 | ₩40,238 | +5.89% | 21.7만 |
|---|
| 2026.08.10 | ₩32,512 | ₩40,238 | ₩32,465 | ₩38,320 | +17.86% | 26.1만 |
|---|
| 2026.08.07 | ₩32,995 | ₩34,068 | ₩32,271 | ₩32,713 | -0.85% | 20.3만 |
|---|
| 2026.08.06 | ₩32,727 | ₩34,464 | ₩32,049 | ₩32,834 | +0.33% | 20.6만 |
|---|
| 2026.08.05 | ₩35,597 | ₩35,597 | ₩32,177 | ₩32,982 | -7.35% | 38.3만 |
|---|
| 2026.08.04 | ₩36,885 | ₩36,885 | ₩31,005 | ₩34,202 | -7.27% | 65.2만 |
|---|
| 2026.08.03 | ₩36,563 | ₩38,065 | ₩32,740 | ₩36,670 | +0.29% | 28.8만 |
|---|
| 2026.07.31 | ₩39,581 | ₩40,372 | ₩35,221 | ₩36,536 | -7.69% | 22.6만 |
|---|
| 2026.07.30 | ₩39,755 | ₩40,238 | ₩38,045 | ₩38,655 | -2.77% | 18.8만 |
|---|
| 2026.07.29 | ₩41,432 | ₩41,432 | ₩38,045 | ₩38,803 | -6.35% | 26만 |
|---|
| 2026.07.28 | ₩40,399 | ₩40,868 | ₩37,414 | ₩39,071 | -3.29% | 29.9만 |
|---|
| 2026.07.27 | ₩38,159 | ₩42,397 | ₩37,455 | ₩39,218 | +2.78% | 35.9만 |
|---|
| 2026.07.24 | ₩36,429 | ₩37,944 | ₩36,254 | ₩37,944 | +4.16% | 12.9만 |
|---|
| 2026.07.23 | ₩38,092 | ₩39,433 | ₩36,777 | ₩37,233 | -2.25% | 10.1만 |
|---|
| 2026.07.22 | ₩37,984 | ₩38,481 | ₩35,644 | ₩38,441 | +1.20% | 44.2만 |
|---|
| 2026.07.21 | ₩37,810 | ₩38,367 | ₩36,201 | ₩38,052 | +0.64% | 61.6만 |
|---|
| 2026.07.20 | ₩35,557 | ₩38,897 | ₩34,605 | ₩37,810 | +6.34% | 12.3만 |
|---|
| 2026.07.17 | ₩32,888 | ₩35,168 | ₩31,942 | ₩34,698 | +5.51% | 9.9만 |
|---|
| 2026.07.16 | ₩41,834 | ₩41,968 | ₩32,834 | ₩34,792 | -16.83% | 66.3만 |
|---|
| 2026.07.15 | ₩44,986 | ₩46,434 | ₩32,982 | ₩42,209 | -6.17% | 56.8만 |
|---|
| 2026.07.14 | ₩44,677 | ₩47,829 | ₩42,900 | ₩44,423 | -0.57% | 23.4만 |
|---|
| 2026.07.13 | ₩46,314 | ₩50,834 | ₩43,785 | ₩44,744 | -3.39% | 54.3만 |
|---|
| 2026.07.10 | ₩41,525 | ₩49,533 | ₩40,238 | ₩48,500 | +16.80% | 23.8만 |
|---|
| 2026.07.09 | ₩37,448 | ₩44,195 | ₩37,448 | ₩43,645 | +16.55% | 15.9만 |
|---|
| 2026.07.08 | ₩32,982 | ₩38,011 | ₩32,982 | ₩37,582 | +13.95% | 10만 |
|---|
| 2026.07.07 | ₩32,700 | ₩35,577 | ₩30,849 | ₩35,020 | +7.10% | 16.7만 |
|---|
| 2026.07.06 | ₩30,675 | ₩32,847 | ₩30,447 | ₩32,847 | +7.08% | 7.2만 |
|---|
| 2026.07.02 | ₩32,177 | ₩32,928 | ₩28,488 | ₩30,742 | -4.46% | 18.6만 |
|---|
| 2026.07.01 | ₩32,432 | ₩32,693 | ₩30,178 | ₩31,734 | -2.15% | 11.5만 |
|---|
| 2026.06.30 | ₩31,627 | ₩35,034 | ₩30,111 | ₩33,532 | +6.02% | 12.3만 |
|---|
| 2026.06.29 | ₩33,545 | ₩33,652 | ₩28,341 | ₩31,144 | -7.16% | 6.7만 |
|---|
| 2026.06.26 | ₩34,886 | ₩36,201 | ₩30,058 | ₩30,675 | -12.07% | 14.6만 |
|---|
| 2026.06.25 | ₩35,906 | ₩36,260 | ₩30,581 | ₩33,089 | -7.84% | 8.4만 |
|---|
| 2026.06.24 | ₩32,257 | ₩37,247 | ₩32,257 | ₩32,915 | +2.04% | 10.3만 |
|---|
| 2026.06.23 | ₩31,251 | ₩38,870 | ₩30,621 | ₩32,190 | +3.00% | 14만 |
|---|
| 2026.06.22 | ₩26,503 | ₩32,244 | ₩23,472 | ₩31,104 | +17.36% | 10.2만 |
|---|
| 2026.06.18 | ₩23,123 | ₩26,356 | ₩22,023 | ₩23,901 | +3.36% | 6.6만 |
|---|
| 2026.06.17 | ₩18,939 | ₩23,257 | ₩18,791 | ₩22,332 | +17.92% | 16.7만 |
|---|
| 2026.06.16 | ₩18,094 | ₩19,918 | ₩18,013 | ₩19,489 | +7.71% | 15.6만 |
|---|
| 2026.06.15 | ₩20,401 | ₩22,158 | ₩18,449 | ₩18,576 | -8.94% | 22만 |
|---|
| 2026.06.12 | ₩14,754 | ₩17,597 | ₩14,754 | ₩17,436 | +18.18% | 5.8만 |
|---|
| 2026.06.11 | ₩17,799 | ₩17,799 | ₩14,459 | ₩14,472 | -18.69% | 7.1만 |
|---|
| 2026.06.10 | ₩17,175 | ₩17,745 | ₩15,029 | ₩15,304 | -10.89% | 5.2만 |
|---|
| 2026.06.09 | ₩17,182 | ₩17,671 | ₩16,565 | ₩16,940 | -1.41% | 5.6만 |
|---|
| 2026.06.08 | ₩19,864 | ₩19,918 | ₩16,940 | ₩17,436 | -12.22% | 5만 |
|---|
| 2026.06.05 | ₩22,064 | ₩23,579 | ₩18,791 | ₩19,649 | -10.94% | 5.1만 |
|---|
| 2026.06.04 | ₩20,427 | ₩24,009 | ₩20,427 | ₩22,265 | +9.00% | 3.7만 |
|---|
| 2026.06.03 | ₩22,573 | ₩24,947 | ₩20,535 | ₩21,252 | -5.85% | 4.5만 |
|---|
| 2026.06.02 | ₩27,563 | ₩27,630 | ₩21,031 | ₩21,588 | -21.68% | 6.1만 |
|---|
| 2026.06.01 | ₩28,354 | ₩28,435 | ₩24,572 | ₩26,544 | -6.39% | 6.7만 |
|---|
| 2026.05.29 | ₩25,524 | ₩28,837 | ₩25,464 | ₩28,354 | +11.09% | 7만 |
|---|
| 2026.05.28 | ₩23,868 | ₩24,076 | ₩22,386 | ₩23,593 | -1.15% | 4.1만 |
|---|
| 2026.05.27 | ₩22,319 | ₩23,606 | ₩20,763 | ₩22,332 | +0.06% | 5.4만 |
|---|
| 2026.05.26 | ₩24,786 | ₩24,934 | ₩22,091 | ₩22,091 | -10.88% | 2.7만 |
|---|
| 2026.05.22 | ₩24,773 | ₩25,700 | ₩23,190 | ₩23,861 | -3.68% | 2.1만 |
|---|
| 2026.05.21 | ₩23,043 | ₩24,679 | ₩23,043 | ₩23,553 | +2.21% | 1.6만 |
|---|
| 2026.05.20 | ₩22,037 | ₩26,047 | ₩22,037 | ₩23,579 | +7.00% | 2.6만 |
|---|
| 2026.05.19 | ₩27,080 | ₩27,080 | ₩21,554 | ₩22,493 | -16.94% | 5.2만 |
|---|
| 2026.05.18 | ₩26,302 | ₩30,165 | ₩26,302 | ₩26,704 | +1.53% | 4.7만 |
|---|
| 2026.05.15 | ₩26,289 | ₩28,515 | ₩24,947 | ₩27,402 | +4.23% | 4.1만 |
|---|
| 2026.05.14 | ₩27,710 | ₩28,166 | ₩26,584 | ₩26,584 | -4.07% | 1.6만 |
|---|
| 2026.05.13 | ₩28,166 | ₩29,454 | ₩27,362 | ₩28,274 | +0.38% | 3.9만 |
|---|
| 2026.05.12 | ₩27,804 | ₩29,481 | ₩27,764 | ₩28,166 | +1.30% | 2.8만 |
|---|
| 2026.05.11 | ₩30,929 | ₩32,767 | ₩27,804 | ₩27,804 | -10.10% | 2.5만 |
|---|
| 2026.05.08 | ₩31,868 | ₩33,847 | ₩30,514 | ₩31,385 | -1.52% | 1.6만 |
|---|
| 2026.05.07 | ₩35,678 | ₩36,455 | ₩31,868 | ₩31,868 | -10.68% | 2.3만 |
|---|
| 2026.05.06 | ₩33,786 | ₩37,448 | ₩33,786 | ₩34,900 | +3.29% | 2.3만 |
|---|
| 2026.05.05 | ₩37,153 | ₩37,153 | ₩34,571 | ₩34,685 | -6.64% | 2.4만 |
|---|
| 2026.05.04 | ₩40,238 | ₩44,262 | ₩34,739 | ₩35,812 | -11.00% | 5.8만 |
|---|
| 2026.05.01 | ₩36,697 | ₩37,514 | ₩33,565 | ₩36,160 | -1.46% | 2.9만 |
|---|
| 2026.04.30 | ₩38,592 | ₩38,592 | ₩35,704 | ₩35,704 | -7.48% | 3.7만 |
|---|
| 2026.04.29 | ₩39,044 | ₩39,923 | ₩35,289 | ₩37,958 | -2.78% | 2.6만 |
|---|
| 2026.04.28 | ₩41,485 | ₩42,183 | ₩35,503 | ₩39,044 | -5.88% | 9.4만 |
|---|
| 2026.04.27 | ₩41,767 | ₩43,457 | ₩41,056 | ₩42,303 | +1.28% | 1.2만 |
|---|
| 2026.04.24 | ₩42,531 | ₩43,282 | ₩41,311 | ₩42,639 | +0.25% | 6.1천 |
|---|
| 2026.04.23 | ₩41,324 | ₩44,570 | ₩39,970 | ₩43,752 | +5.87% | 2.6만 |
|---|
| 2026.04.22 | ₩41,525 | ₩42,873 | ₩41,485 | ₩42,437 | +2.20% | 1.2만 |
|---|
| 2026.04.21 | ₩44,007 | ₩44,007 | ₩39,641 | ₩40,721 | -7.47% | 2.5만 |
|---|
| 2026.04.20 | ₩44,154 | ₩45,375 | ₩40,506 | ₩42,102 | -4.65% | 6.5만 |
|---|
| 2026.04.17 | ₩40,198 | ₩41,566 | ₩38,964 | ₩40,895 | +1.74% | 2.6만 |
|---|
| 2026.04.16 | ₩39,031 | ₩40,969 | ₩38,561 | ₩39,192 | +0.41% | 1.6만 |
|---|
| 2026.04.15 | ₩39,299 | ₩39,299 | ₩34,578 | ₩39,178 | -0.31% | 5.7만 |
|---|
| 2026.04.14 | ₩42,612 | ₩42,612 | ₩37,891 | ₩38,494 | -9.66% | 3만 |
|---|
| 2026.04.13 | ₩39,688 | ₩41,606 | ₩39,165 | ₩40,439 | +1.89% | 4.3만 |
|---|
| 2026.04.10 | ₩40,587 | ₩41,579 | ₩39,178 | ₩40,090 | -1.22% | 1.2만 |
|---|
| 2026.04.09 | ₩42,250 | ₩43,323 | ₩40,640 | ₩40,949 | -3.08% | 5.7만 |
|---|
| 2026.04.08 | ₩42,451 | ₩43,175 | ₩39,996 | ₩42,531 | +0.19% | 3.2만 |
|---|
| 2026.04.07 | ₩44,449 | ₩46,542 | ₩38,239 | ₩40,493 | -8.90% | 5.2만 |
|---|
| 2026.04.06 | ₩41,673 | ₩46,716 | ₩41,405 | ₩44,771 | +7.43% | 3.3만 |
|---|
| 2026.04.02 | ₩44,127 | ₩48,383 | ₩40,291 | ₩41,606 | -5.71% | 6.6만 |
|---|
| 2026.04.01 | ₩42,518 | ₩48,312 | ₩42,518 | ₩46,662 | +9.75% | 6.8만 |
|---|
| 2026.03.31 | ₩32,070 | ₩44,262 | ₩30,822 | ₩42,277 | +31.83% | 11만 |
|---|
| 2026.03.30 | ₩36,080 | ₩36,187 | ₩32,391 | ₩33,706 | -6.58% | 7.2만 |
|---|
| 2026.03.27 | ₩36,147 | ₩37,783 | ₩34,095 | ₩37,126 | +2.71% | 11.5만 |
|---|
| 2026.03.26 | ₩38,856 | ₩41,150 | ₩35,651 | ₩36,053 | -7.21% | 7.6만 |
|---|
| 2026.03.25 | ₩40,265 | ₩42,136 | ₩38,628 | ₩39,554 | -1.77% | 7.6만 |
|---|
| 2026.03.24 | ₩43,282 | ₩44,932 | ₩40,184 | ₩40,198 | -7.13% | 7.1만 |
|---|
| 2026.03.23 | ₩42,330 | ₩46,944 | ₩42,330 | ₩43,967 | +3.87% | 9만 |
|---|
| 2026.03.20 | ₩41,110 | ₩45,093 | ₩40,399 | ₩42,330 | +2.97% | 10.8만 |
|---|
| 2026.03.19 | ₩40,949 | ₩43,108 | ₩40,278 | ₩40,975 | +0.07% | 9.2만 |
|---|
| 2026.03.18 | ₩40,841 | ₩44,550 | ₩40,136 | ₩40,949 | +0.26% | 12만 |
|---|
| 2026.03.17 | ₩40,224 | ₩43,162 | ₩39,996 | ₩40,251 | +0.07% | 5.9만 |
|---|
| 2026.03.16 | ₩43,645 | ₩43,645 | ₩38,239 | ₩40,104 | -8.11% | 12.8만 |
|---|
| 2026.03.13 | ₩41,713 | ₩43,846 | ₩40,506 | ₩43,296 | +3.79% | 16.1만 |
|---|
| 2026.03.12 | ₩38,320 | ₩43,115 | ₩38,320 | ₩41,847 | +9.21% | 13.4만 |
|---|
| 2026.03.11 | ₩40,050 | ₩40,050 | ₩37,837 | ₩39,393 | -1.64% | 12.8만 |
|---|
| 2026.03.10 | ₩39,031 | ₩42,719 | ₩38,897 | ₩40,238 | +3.09% | 8.6만 |
|---|
| 2026.03.09 | ₩38,709 | ₩40,975 | ₩37,897 | ₩39,567 | +2.22% | 16.5만 |
|---|
| 2026.03.06 | ₩40,908 | ₩42,329 | ₩39,929 | ₩40,238 | -1.64% | 11.7만 |
|---|
| 2026.03.05 | ₩40,908 | ₩41,981 | ₩40,412 | ₩40,908 | 0.00% | 11.3만 |
|---|
| 2026.03.04 | ₩39,460 | ₩44,201 | ₩36,965 | ₩42,156 | +6.83% | 22.6만 |
|---|
| 2026.03.03 | ₩38,333 | ₩38,897 | ₩34,993 | ₩38,897 | +1.47% | 7.1만 |
|---|
| 2026.03.02 | ₩39,996 | ₩41,324 | ₩37,944 | ₩39,983 | -0.03% | 12.1만 |
|---|
| 2026.02.27 | ₩38,937 | ₩42,920 | ₩38,105 | ₩40,908 | +5.06% | 12.8만 |
|---|
| 2026.02.26 | ₩45,107 | ₩46,300 | ₩37,019 | ₩40,533 | -10.14% | 23.6만 |
|---|
| 2026.02.25 | ₩48,621 | ₩49,305 | ₩44,141 | ₩45,911 | -5.57% | 32.1만 |
|---|
| 2026.02.24 | ₩43,256 | ₩47,990 | ₩42,277 | ₩47,038 | +8.74% | 24.8만 |
|---|
| 2026.02.23 | ₩44,101 | ₩46,931 | ₩38,642 | ₩43,765 | -0.76% | 22.3만 |
|---|
| 2026.02.20 | ₩35,999 | ₩45,603 | ₩35,617 | ₩44,932 | +24.81% | 47.9만 |
|---|
| 2026.02.19 | ₩34,055 | ₩39,165 | ₩33,035 | ₩36,509 | +7.21% | 51.7만 |
|---|
| 2026.02.18 | ₩37,555 | ₩42,840 | ₩29,602 | ₩35,208 | -6.25% | 1254.1만 |
|---|
| 2026.02.17 | ₩12,219 | ₩12,487 | ₩11,790 | ₩12,246 | +0.22% | 9.7천 |
|---|
| 2026.02.13 | ₩12,447 | ₩12,556 | ₩12,192 | ₩12,192 | -2.05% | 2.6천 |
|---|
| 2026.02.12 | ₩12,255 | ₩12,661 | ₩12,094 | ₩12,192 | -0.51% | 1.3만 |
|---|
| 2026.02.11 | ₩11,723 | ₩12,031 | ₩11,696 | ₩11,857 | +1.14% | 1.4만 |
|---|
| 2026.02.10 | ₩12,353 | ₩12,541 | ₩11,709 | ₩11,830 | -4.23% | 1.3만 |
|---|
| 2026.02.09 | ₩11,723 | ₩12,822 | ₩11,615 | ₩11,817 | +0.80% | 4.2만 |
|---|
| 2026.02.06 | ₩11,602 | ₩12,165 | ₩11,602 | ₩11,884 | +2.43% | 1.5만 |
|---|
| 2026.02.05 | ₩11,749 | ₩12,179 | ₩11,226 | ₩11,937 | +1.60% | 6.1만 |
|---|
| 2026.02.04 | ₩12,085 | ₩12,581 | ₩11,481 | ₩11,736 | -2.89% | 6.4만 |
|---|
| 2026.02.03 | ₩12,112 | ₩12,514 | ₩11,535 | ₩12,159 | +0.39% | 5.9만 |
|---|
| 2026.02.02 | ₩12,581 | ₩13,095 | ₩11,937 | ₩12,286 | -2.35% | 14.8만 |
|---|
| 2026.01.30 | ₩13,284 | ₩13,451 | ₩12,112 | ₩12,742 | -4.08% | 6.9만 |
|---|
| 2026.01.29 | ₩13,547 | ₩14,016 | ₩12,890 | ₩12,957 | -4.36% | 3.4만 |
|---|
| 2026.01.28 | ₩13,775 | ₩13,775 | ₩12,849 | ₩13,520 | -1.85% | 4.9만 |
|---|
| 2026.01.27 | ₩13,064 | ₩14,000 | ₩12,541 | ₩13,332 | +2.05% | 5.1만 |
|---|
| 2026.01.26 | ₩13,641 | ₩14,043 | ₩12,943 | ₩13,641 | 0.00% | 3.7만 |
|---|
| 2026.01.23 | ₩15,223 | ₩15,344 | ₩13,131 | ₩14,150 | -7.05% | 24만 |
|---|
| 2026.01.22 | ₩12,755 | ₩15,438 | ₩12,742 | ₩15,196 | +19.14% | 23.3만 |
|---|
| 2026.01.21 | ₩12,876 | ₩13,057 | ₩12,501 | ₩12,621 | -1.98% | 1.8만 |
|---|
| 2026.01.20 | ₩13,667 | ₩14,200 | ₩12,723 | ₩12,890 | -5.69% | 5만 |
|---|
| 2026.01.16 | ₩15,250 | ₩15,545 | ₩13,869 | ₩14,003 | -8.18% | 7.5만 |
|---|
| 2026.01.15 | ₩15,894 | ₩15,961 | ₩14,486 | ₩15,572 | -2.03% | 3.7만 |
|---|
| 2026.01.14 | ₩15,545 | ₩16,095 | ₩15,277 | ₩16,068 | +3.36% | 2.4만 |
|---|
| 2026.01.13 | ₩15,478 | ₩15,881 | ₩14,936 | ₩15,773 | +1.91% | 3.5만 |
|---|
| 2026.01.12 | ₩15,317 | ₩15,746 | ₩15,062 | ₩15,317 | 0.00% | 3만 |
|---|
| 2026.01.09 | ₩14,298 | ₩15,666 | ₩14,110 | ₩15,579 | +8.96% | 3.3만 |
|---|
| 2026.01.08 | ₩14,499 | ₩14,861 | ₩13,963 | ₩14,834 | +2.31% | 3.9만 |
|---|
| 2026.01.07 | ₩13,963 | ₩15,223 | ₩13,654 | ₩15,049 | +7.78% | 4.3만 |
|---|
| 2026.01.06 | ₩12,474 | ₩14,848 | ₩12,474 | ₩14,593 | +16.99% | 5.9만 |
|---|
| 2026.01.05 | ₩12,085 | ₩13,252 | ₩12,085 | ₩13,050 | +7.99% | 4.8만 |
|---|
| 2026.01.02 | ₩13,882 | ₩15,357 | ₩11,817 | ₩12,936 | -6.81% | 85.9만 |
|---|
| 2025.12.31 | ₩11,226 | ₩14,734 | ₩11,226 | ₩14,311 | +27.48% | 20.1만 |
|---|
| 2025.12.30 | ₩11,682 | ₩11,866 | ₩11,629 | ₩11,866 | +1.57% | 7천 |
|---|
| 2025.12.29 | ₩12,071 | ₩12,071 | ₩11,817 | ₩12,058 | -0.11% | 6.7천 |
|---|
| 2025.12.26 | ₩12,152 | ₩12,432 | ₩12,071 | ₩12,071 | -0.66% | 2.1만 |
|---|
| 2025.12.24 | ₩12,380 | ₩12,675 | ₩12,205 | ₩12,420 | +0.33% | 4.9천 |
|---|
| 2025.12.23 | ₩12,545 | ₩12,755 | ₩11,749 | ₩12,353 | -1.53% | 2.3만 |
|---|
| 2025.12.22 | ₩11,870 | ₩12,876 | ₩11,401 | ₩12,782 | +7.68% | 2.4만 |
|---|
| 2025.12.19 | ₩11,736 | ₩12,568 | ₩11,736 | ₩11,884 | +1.26% | 1.6만 |
|---|
| 2025.12.18 | ₩10,998 | ₩12,232 | ₩10,998 | ₩12,232 | +11.22% | 2.6만 |
|---|
| 2025.12.17 | ₩10,985 | ₩11,401 | ₩10,797 | ₩11,320 | +3.05% | 1.7만 |
|---|
| 2025.12.16 | ₩10,663 | ₩11,495 | ₩10,663 | ₩10,837 | +1.64% | 3.4만 |
|---|
| 2025.12.15 | ₩10,851 | ₩10,998 | ₩10,489 | ₩10,583 | -2.47% | 4만 |
|---|
| 2025.12.12 | ₩11,548 | ₩12,273 | ₩11,468 | ₩11,468 | -0.70% | 2.2만 |
|---|
| 2025.12.11 | ₩10,811 | ₩12,380 | ₩10,167 | ₩12,071 | +11.66% | 4.2만 |
|---|
| 2025.12.10 | ₩10,730 | ₩11,790 | ₩10,153 | ₩11,495 | +7.12% | 4.2만 |
|---|
| 2025.12.09 | ₩11,173 | ₩11,173 | ₩10,462 | ₩10,690 | -4.32% | 5.7만 |
|---|
| 2025.12.08 | ₩12,058 | ₩12,058 | ₩10,770 | ₩11,052 | -8.34% | 8.6만 |
|---|
| 2025.12.05 | ₩16,860 | ₩17,785 | ₩9,992 | ₩13,037 | -22.67% | 110.9만 |
|---|
| 2025.12.04 | ₩11,685 | ₩14,318 | ₩11,685 | ₩14,164 | +21.21% | 71.1만 |
|---|
| 2025.12.03 | ₩10,797 | ₩11,669 | ₩10,408 | ₩11,669 | +8.07% | 2.5만 |
|---|
| 2025.12.02 | ₩11,059 | ₩11,387 | ₩10,978 | ₩10,998 | -0.55% | 1.2만 |
|---|
| 2025.12.01 | ₩11,226 | ₩11,280 | ₩11,106 | ₩11,280 | +0.48% | 5.9천 |
|---|
| 2025.11.28 | ₩11,240 | ₩11,401 | ₩10,690 | ₩11,293 | +0.48% | 5.2천 |
|---|
| 2025.11.26 | ₩11,829 | ₩11,830 | ₩11,334 | ₩11,334 | -4.18% | 5.3천 |
|---|
| 2025.11.25 | ₩12,492 | ₩12,492 | ₩11,226 | ₩11,535 | -7.67% | 1.9만 |
|---|
| 2025.11.24 | ₩11,829 | ₩12,635 | ₩11,501 | ₩12,043 | +1.81% | 2.5만 |
|---|
| 2025.11.21 | ₩11,495 | ₩11,705 | ₩11,065 | ₩11,697 | +1.76% | 1.8만 |
|---|
| 2025.11.20 | ₩13,278 | ₩13,802 | ₩11,669 | ₩11,803 | -11.11% | 3.1만 |
|---|
| 2025.11.19 | ₩10,931 | ₩13,909 | ₩10,931 | ₩13,433 | +22.88% | 10.5만 |
|---|
| 2025.11.18 | ₩11,267 | ₩11,870 | ₩10,355 | ₩11,453 | +1.65% | 2.9만 |
|---|
| 2025.11.17 | ₩10,140 | ₩12,326 | ₩10,140 | ₩10,918 | +7.67% | 1.6만 |
|---|
| 2025.11.14 | ₩12,688 | ₩12,741 | ₩10,180 | ₩10,737 | -15.38% | 2.3만 |
|---|
| 2025.11.13 | ₩13,010 | ₩13,453 | ₩11,790 | ₩12,098 | -7.01% | 4.6만 |
|---|
| 2025.11.12 | ₩13,198 | ₩13,815 | ₩12,782 | ₩13,547 | +2.64% | 6.4만 |
|---|
| 2025.11.11 | ₩12,712 | ₩12,997 | ₩12,314 | ₩12,829 | +0.92% | 2.2만 |
|---|
| 2025.11.10 | ₩12,045 | ₩13,346 | ₩12,045 | ₩12,890 | +7.02% | 1.3만 |
|---|
| 2025.11.07 | ₩12,071 | ₩12,319 | ₩12,045 | ₩12,205 | +1.11% | 3.9천 |
|---|
| 2025.11.06 | ₩12,058 | ₩12,675 | ₩11,897 | ₩12,527 | +3.89% | 1.6만 |
|---|
| 2025.11.05 | ₩11,642 | ₩11,897 | ₩11,535 | ₩11,897 | +2.19% | 1.7만 |
|---|
| 2025.11.04 | ₩11,535 | ₩12,058 | ₩11,535 | ₩11,642 | +0.93% | 3.3만 |
|---|
| 2025.11.03 | ₩12,273 | ₩12,273 | ₩11,495 | ₩11,548 | -5.90% | 1만 |
|---|
| 2025.10.31 | ₩12,246 | ₩12,649 | ₩11,174 | ₩12,299 | +0.44% | 3.3만 |
|---|
| 2025.10.30 | ₩15,290 | ₩16,632 | ₩12,416 | ₩12,682 | -17.06% | 26.2만 |
|---|
| 2025.10.29 | ₩12,318 | ₩13,104 | ₩12,219 | ₩12,574 | +2.08% | 3.3만 |
|---|
| 2025.10.28 | ₩13,413 | ₩13,413 | ₩12,160 | ₩12,782 | -4.70% | 1.8만 |
|---|
| 2025.10.27 | ₩14,177 | ₩14,740 | ₩13,480 | ₩13,574 | -4.26% | 1.2만 |
|---|
| 2025.10.24 | ₩14,459 | ₩15,907 | ₩13,413 | ₩14,164 | -2.04% | 4천 |
|---|
| 2025.10.23 | ₩13,426 | ₩14,715 | ₩13,426 | ₩14,030 | +4.50% | 1.7만 |
|---|
| 2025.10.22 | ₩14,875 | ₩15,210 | ₩14,123 | ₩14,499 | -2.52% | 1.5만 |
|---|
| 2025.10.21 | ₩13,788 | ₩15,559 | ₩13,413 | ₩15,022 | +8.95% | 2.3만 |
|---|
| 2025.10.20 | ₩16,109 | ₩17,235 | ₩14,164 | ₩14,781 | -8.24% | 6.9만 |
|---|
| 2025.10.17 | ₩20,186 | ₩23,539 | ₩14,110 | ₩15,693 | -22.26% | 78.1만 |
|---|
| 2025.10.16 | ₩18,335 | ₩24,612 | ₩18,107 | ₩23,573 | +28.57% | 12.6만 |
|---|
| 2025.10.15 | ₩17,262 | ₩18,415 | ₩15,854 | ₩18,342 | +6.25% | 3만 |
|---|
| 2025.10.14 | ₩15,800 | ₩17,084 | ₩15,404 | ₩17,084 | +8.12% | 4.5만 |
|---|
| 2025.10.13 | ₩15,365 | ₩15,827 | ₩15,250 | ₩15,813 | +2.92% | 3.7천 |
|---|
| 2025.10.10 | ₩15,907 | ₩16,181 | ₩14,754 | ₩15,103 | -5.06% | 8.6천 |
|---|