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 | ₩33,794 | ₩35,711 | ₩33,794 | ₩34,893 | +3.25% | 19.7만 |
| 2026.10.08 | ₩33,673 | ₩35,067 | ₩31,730 | ₩34,330 | +1.95% | 34.6만 |
| 2026.10.07 | ₩35,805 | ₩36,227 | ₩32,105 | ₩33,405 | -6.70% | 32.3만 |
| 2026.10.06 | ₩36,140 | ₩39,732 | ₩34,853 | ₩36,046 | -0.26% | 28.9만 |
| 2026.10.05 | ₩37,950 | ₩37,976 | ₩34,558 | ₩36,328 | -4.27% | 41.3만 |
| 2026.10.02 | ₩37,963 | ₩39,538 | ₩36,689 | ₩38,003 | +0.11% | 18.8만 |
| 2026.10.01 | ₩39,625 | ₩41,730 | ₩37,078 | ₩37,896 | -4.36% | 26.9만 |
| 2026.09.30 | ₩38,191 | ₩40,456 | ₩37,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,866 |
| +4.39% |
| 35.7만 |
| 2026.09.29 | ₩37,226 | ₩37,816 | ₩36,180 | ₩37,628 | +1.08% | 25.1만 |
|---|
| 2026.09.28 | ₩37,320 | ₩37,762 | ₩35,630 | ₩37,226 | -0.25% | 19.6만 |
|---|
| 2026.09.25 | ₩38,781 | ₩38,781 | ₩36,998 | ₩37,534 | -3.21% | 32.8만 |
|---|
| 2026.09.24 | ₩41,623 | ₩41,629 | ₩37,078 | ₩38,942 | -6.44% | 60.8만 |
|---|
| 2026.09.23 | ₩43,848 | ₩45,510 | ₩42,011 | ₩42,293 | -3.55% | 43.5만 |
|---|
| 2026.09.22 | ₩44,652 | ₩45,148 | ₩43,136 | ₩44,773 | +0.27% | 63.4만 |
|---|
| 2026.09.21 | ₩46,247 | ₩46,663 | ₩43,043 | ₩44,625 | -3.51% | 37.9만 |
|---|
| 2026.09.18 | ₩47,306 | ₩47,682 | ₩46,019 | ₩46,247 | -2.24% | 219.8만 |
|---|
| 2026.09.17 | ₩46,783 | ₩49,077 | ₩45,684 | ₩47,092 | +0.66% | 36.3만 |
|---|
| 2026.09.16 | ₩49,009 | ₩50,188 | ₩45,262 | ₩45,899 | -6.35% | 57.2만 |
|---|
| 2026.09.15 | ₩51,944 | ₩53,473 | ₩46,757 | ₩47,413 | -8.72% | 20.9만 |
|---|
| 2026.09.14 | ₩50,470 | ₩53,788 | ₩48,955 | ₩52,400 | +3.82% | 26.6만 |
|---|
| 2026.09.11 | ₩52,387 | ₩54,290 | ₩48,674 | ₩50,188 | -4.20% | 37.7만 |
|---|
| 2026.09.10 | ₩47,333 | ₩53,526 | ₩46,636 | ₩52,280 | +10.45% | 44.5만 |
|---|
| 2026.09.09 | ₩52,990 | ₩53,848 | ₩47,990 | ₩48,419 | -8.63% | 17.1만 |
|---|
| 2026.09.08 | ₩54,833 | ₩56,493 | ₩52,199 | ₩52,548 | -4.17% | 29.2만 |
|---|
| 2026.09.04 | ₩51,408 | ₩55,168 | ₩51,408 | ₩53,687 | +4.43% | 27.5만 |
|---|
| 2026.09.03 | ₩52,145 | ₩53,158 | ₩50,096 | ₩52,280 | +0.26% | 17.5만 |
|---|
| 2026.09.02 | ₩45,577 | ₩54,813 | ₩45,564 | ₩52,440 | +15.06% | 57.5만 |
|---|
| 2026.09.01 | ₩44,826 | ₩46,810 | ₩44,237 | ₩46,261 | +3.20% | 27.7만 |
|---|
| 2026.08.31 | ₩45,376 | ₩45,376 | ₩42,561 | ₩43,928 | -3.19% | 17.3만 |
|---|
| 2026.08.28 | ₩44,907 | ₩47,233 | ₩43,942 | ₩45,363 | +1.01% | 28.8만 |
|---|
| 2026.08.27 | ₩45,161 | ₩45,993 | ₩43,901 | ₩45,228 | +0.15% | 19.9만 |
|---|
| 2026.08.26 | ₩46,649 | ₩46,649 | ₩43,714 | ₩44,196 | -5.26% | 14.1만 |
|---|
| 2026.08.25 | ₩46,328 | ₩48,258 | ₩43,392 | ₩46,274 | -0.12% | 36.5만 |
|---|
| 2026.08.24 | ₩43,968 | ₩46,985 | ₩40,617 | ₩46,529 | +5.82% | 44.9만 |
|---|
| 2026.08.21 | ₩44,237 | ₩46,167 | ₩41,944 | ₩42,896 | -3.03% | 43.4만 |
|---|
| 2026.08.20 | ₩44,800 | ₩44,800 | ₩41,220 | ₩43,030 | -3.95% | 29.8만 |
|---|
| 2026.08.19 | ₩45,711 | ₩46,918 | ₩43,566 | ₩44,384 | -2.90% | 26.1만 |
|---|
| 2026.08.18 | ₩43,419 | ₩47,320 | ₩43,419 | ₩44,237 | +1.88% | 33.6만 |
|---|
| 2026.08.17 | ₩43,821 | ₩48,231 | ₩43,647 | ₩43,928 | +0.24% | 41.7만 |
|---|
| 2026.08.14 | ₩40,148 | ₩44,498 | ₩38,513 | ₩43,352 | +7.98% | 36.5만 |
|---|
| 2026.08.13 | ₩39,183 | ₩40,684 | ₩38,251 | ₩38,271 | -2.33% | 19.3만 |
|---|
| 2026.08.12 | ₩40,818 | ₩41,556 | ₩38,875 | ₩39,384 | -3.51% | 28.4만 |
|---|
| 2026.08.11 | ₩37,976 | ₩41,891 | ₩36,515 | ₩40,215 | +5.89% | 21.7만 |
|---|
| 2026.08.10 | ₩32,494 | ₩40,215 | ₩32,447 | ₩38,298 | +17.86% | 26.1만 |
|---|
| 2026.08.07 | ₩32,976 | ₩34,049 | ₩32,252 | ₩32,695 | -0.85% | 20.3만 |
|---|
| 2026.08.06 | ₩32,708 | ₩34,444 | ₩32,031 | ₩32,815 | +0.33% | 20.6만 |
|---|
| 2026.08.05 | ₩35,577 | ₩35,577 | ₩32,159 | ₩32,963 | -7.35% | 38.3만 |
|---|
| 2026.08.04 | ₩36,864 | ₩36,864 | ₩30,987 | ₩34,183 | -7.27% | 65.2만 |
|---|
| 2026.08.03 | ₩36,542 | ₩38,043 | ₩32,722 | ₩36,649 | +0.29% | 28.8만 |
|---|
| 2026.07.31 | ₩39,558 | ₩40,349 | ₩35,202 | ₩36,515 | -7.69% | 22.6만 |
|---|
| 2026.07.30 | ₩39,732 | ₩40,215 | ₩38,023 | ₩38,633 | -2.77% | 18.8만 |
|---|
| 2026.07.29 | ₩41,408 | ₩41,408 | ₩38,023 | ₩38,781 | -6.35% | 26만 |
|---|
| 2026.07.28 | ₩40,376 | ₩40,845 | ₩37,393 | ₩39,049 | -3.29% | 29.9만 |
|---|
| 2026.07.27 | ₩38,137 | ₩42,373 | ₩37,433 | ₩39,196 | +2.78% | 35.9만 |
|---|
| 2026.07.24 | ₩36,408 | ₩37,923 | ₩36,234 | ₩37,923 | +4.16% | 12.9만 |
|---|
| 2026.07.23 | ₩38,070 | ₩39,411 | ₩36,757 | ₩37,212 | -2.25% | 10.1만 |
|---|
| 2026.07.22 | ₩37,963 | ₩38,459 | ₩35,624 | ₩38,419 | +1.20% | 44.2만 |
|---|
| 2026.07.21 | ₩37,789 | ₩38,345 | ₩36,180 | ₩38,030 | +0.64% | 61.6만 |
|---|
| 2026.07.20 | ₩35,537 | ₩38,875 | ₩34,585 | ₩37,789 | +6.34% | 12.3만 |
|---|
| 2026.07.17 | ₩32,869 | ₩35,148 | ₩31,924 | ₩34,679 | +5.51% | 9.9만 |
|---|
| 2026.07.16 | ₩41,810 | ₩41,944 | ₩32,815 | ₩34,773 | -16.83% | 66.3만 |
|---|
| 2026.07.15 | ₩44,960 | ₩46,408 | ₩32,963 | ₩42,186 | -6.17% | 56.8만 |
|---|
| 2026.07.14 | ₩44,652 | ₩47,802 | ₩42,876 | ₩44,397 | -0.57% | 23.4만 |
|---|
| 2026.07.13 | ₩46,287 | ₩50,805 | ₩43,761 | ₩44,719 | -3.39% | 54.3만 |
|---|
| 2026.07.10 | ₩41,502 | ₩49,505 | ₩40,215 | ₩48,472 | +16.80% | 23.8만 |
|---|
| 2026.07.09 | ₩37,427 | ₩44,169 | ₩37,427 | ₩43,620 | +16.55% | 15.9만 |
|---|
| 2026.07.08 | ₩32,963 | ₩37,990 | ₩32,963 | ₩37,561 | +13.95% | 10만 |
|---|
| 2026.07.07 | ₩32,681 | ₩35,557 | ₩30,832 | ₩35,000 | +7.10% | 16.7만 |
|---|
| 2026.07.06 | ₩30,657 | ₩32,829 | ₩30,429 | ₩32,829 | +7.08% | 7.2만 |
|---|
| 2026.07.02 | ₩32,159 | ₩32,909 | ₩28,472 | ₩30,724 | -4.46% | 18.6만 |
|---|
| 2026.07.01 | ₩32,413 | ₩32,675 | ₩30,161 | ₩31,716 | -2.15% | 11.5만 |
|---|
| 2026.06.30 | ₩31,609 | ₩35,014 | ₩30,094 | ₩33,513 | +6.02% | 12.3만 |
|---|
| 2026.06.29 | ₩33,526 | ₩33,633 | ₩28,325 | ₩31,126 | -7.16% | 6.7만 |
|---|
| 2026.06.26 | ₩34,866 | ₩36,180 | ₩30,041 | ₩30,657 | -12.07% | 14.6만 |
|---|
| 2026.06.25 | ₩35,885 | ₩36,239 | ₩30,563 | ₩33,070 | -7.84% | 8.4만 |
|---|
| 2026.06.24 | ₩32,239 | ₩37,226 | ₩32,239 | ₩32,896 | +2.04% | 10.3만 |
|---|
| 2026.06.23 | ₩31,234 | ₩38,848 | ₩30,604 | ₩32,172 | +3.00% | 14만 |
|---|
| 2026.06.22 | ₩26,488 | ₩32,226 | ₩23,459 | ₩31,086 | +17.36% | 10.2만 |
|---|
| 2026.06.18 | ₩23,110 | ₩26,341 | ₩22,011 | ₩23,888 | +3.36% | 6.6만 |
|---|
| 2026.06.17 | ₩18,928 | ₩23,244 | ₩18,780 | ₩22,319 | +17.92% | 16.7만 |
|---|
| 2026.06.16 | ₩18,083 | ₩19,906 | ₩18,003 | ₩19,477 | +7.71% | 15.6만 |
|---|
| 2026.06.15 | ₩20,389 | ₩22,145 | ₩18,439 | ₩18,566 | -8.94% | 22만 |
|---|
| 2026.06.12 | ₩14,746 | ₩17,587 | ₩14,746 | ₩17,427 | +18.18% | 5.8만 |
|---|
| 2026.06.11 | ₩17,788 | ₩17,788 | ₩14,451 | ₩14,464 | -18.69% | 7.1만 |
|---|
| 2026.06.10 | ₩17,165 | ₩17,735 | ₩15,020 | ₩15,295 | -10.89% | 5.2만 |
|---|
| 2026.06.09 | ₩17,172 | ₩17,661 | ₩16,555 | ₩16,931 | -1.41% | 5.6만 |
|---|
| 2026.06.08 | ₩19,853 | ₩19,906 | ₩16,931 | ₩17,427 | -12.22% | 5만 |
|---|
| 2026.06.05 | ₩22,051 | ₩23,566 | ₩18,780 | ₩19,638 | -10.94% | 5.1만 |
|---|
| 2026.06.04 | ₩20,416 | ₩23,995 | ₩20,416 | ₩22,252 | +9.00% | 3.7만 |
|---|
| 2026.06.03 | ₩22,561 | ₩24,933 | ₩20,523 | ₩21,240 | -5.85% | 4.5만 |
|---|
| 2026.06.02 | ₩27,547 | ₩27,614 | ₩21,019 | ₩21,575 | -21.68% | 6.1만 |
|---|
| 2026.06.01 | ₩28,338 | ₩28,419 | ₩24,558 | ₩26,528 | -6.39% | 6.7만 |
|---|
| 2026.05.29 | ₩25,510 | ₩28,821 | ₩25,449 | ₩28,338 | +11.09% | 7만 |
|---|
| 2026.05.28 | ₩23,854 | ₩24,062 | ₩22,373 | ₩23,579 | -1.15% | 4.1만 |
|---|
| 2026.05.27 | ₩22,306 | ₩23,593 | ₩20,751 | ₩22,319 | +0.06% | 5.4만 |
|---|
| 2026.05.26 | ₩24,772 | ₩24,920 | ₩22,078 | ₩22,078 | -10.88% | 2.7만 |
|---|
| 2026.05.22 | ₩24,759 | ₩25,685 | ₩23,177 | ₩23,847 | -3.68% | 2.1만 |
|---|
| 2026.05.21 | ₩23,030 | ₩24,665 | ₩23,030 | ₩23,539 | +2.21% | 1.6만 |
|---|
| 2026.05.20 | ₩22,024 | ₩26,033 | ₩22,024 | ₩23,566 | +7.00% | 2.6만 |
|---|
| 2026.05.19 | ₩27,065 | ₩27,065 | ₩21,542 | ₩22,480 | -16.94% | 5.2만 |
|---|
| 2026.05.18 | ₩26,287 | ₩30,148 | ₩26,287 | ₩26,689 | +1.53% | 4.7만 |
|---|
| 2026.05.15 | ₩26,274 | ₩28,499 | ₩24,933 | ₩27,386 | +4.23% | 4.1만 |
|---|
| 2026.05.14 | ₩27,695 | ₩28,151 | ₩26,569 | ₩26,569 | -4.07% | 1.6만 |
|---|
| 2026.05.13 | ₩28,151 | ₩29,437 | ₩27,346 | ₩28,258 | +0.38% | 3.9만 |
|---|
| 2026.05.12 | ₩27,789 | ₩29,464 | ₩27,748 | ₩28,151 | +1.30% | 2.8만 |
|---|
| 2026.05.11 | ₩30,912 | ₩32,748 | ₩27,789 | ₩27,789 | -10.10% | 2.5만 |
|---|
| 2026.05.08 | ₩31,850 | ₩33,828 | ₩30,496 | ₩31,368 | -1.52% | 1.6만 |
|---|
| 2026.05.07 | ₩35,657 | ₩36,435 | ₩31,850 | ₩31,850 | -10.68% | 2.3만 |
|---|
| 2026.05.06 | ₩33,767 | ₩37,427 | ₩33,767 | ₩34,880 | +3.29% | 2.3만 |
|---|
| 2026.05.05 | ₩37,132 | ₩37,132 | ₩34,551 | ₩34,665 | -6.64% | 2.4만 |
|---|
| 2026.05.04 | ₩40,215 | ₩44,237 | ₩34,719 | ₩35,791 | -11.00% | 5.8만 |
|---|
| 2026.05.01 | ₩36,676 | ₩37,492 | ₩33,546 | ₩36,140 | -1.46% | 2.9만 |
|---|
| 2026.04.30 | ₩38,570 | ₩38,570 | ₩35,684 | ₩35,684 | -7.48% | 3.7만 |
|---|
| 2026.04.29 | ₩39,022 | ₩39,900 | ₩35,269 | ₩37,936 | -2.78% | 2.6만 |
|---|
| 2026.04.28 | ₩41,462 | ₩42,159 | ₩35,483 | ₩39,022 | -5.88% | 9.4만 |
|---|
| 2026.04.27 | ₩41,743 | ₩43,432 | ₩41,033 | ₩42,279 | +1.28% | 1.2만 |
|---|
| 2026.04.24 | ₩42,507 | ₩43,258 | ₩41,287 | ₩42,614 | +0.25% | 6.1천 |
|---|
| 2026.04.23 | ₩41,301 | ₩44,545 | ₩39,947 | ₩43,727 | +5.87% | 2.6만 |
|---|
| 2026.04.22 | ₩41,502 | ₩42,849 | ₩41,462 | ₩42,413 | +2.20% | 1.2만 |
|---|
| 2026.04.21 | ₩43,982 | ₩43,982 | ₩39,618 | ₩40,698 | -7.47% | 2.5만 |
|---|
| 2026.04.20 | ₩44,129 | ₩45,349 | ₩40,483 | ₩42,078 | -4.65% | 6.5만 |
|---|
| 2026.04.17 | ₩40,175 | ₩41,542 | ₩38,942 | ₩40,872 | +1.74% | 2.6만 |
|---|
| 2026.04.16 | ₩39,009 | ₩40,946 | ₩38,539 | ₩39,169 | +0.41% | 1.6만 |
|---|
| 2026.04.15 | ₩39,277 | ₩39,277 | ₩34,558 | ₩39,156 | -0.31% | 5.7만 |
|---|
| 2026.04.14 | ₩42,588 | ₩42,588 | ₩37,869 | ₩38,472 | -9.66% | 3만 |
|---|
| 2026.04.13 | ₩39,665 | ₩41,582 | ₩39,143 | ₩40,416 | +1.89% | 4.3만 |
|---|
| 2026.04.10 | ₩40,564 | ₩41,556 | ₩39,156 | ₩40,068 | -1.22% | 1.2만 |
|---|
| 2026.04.09 | ₩42,226 | ₩43,298 | ₩40,617 | ₩40,925 | -3.08% | 5.7만 |
|---|
| 2026.04.08 | ₩42,427 | ₩43,151 | ₩39,974 | ₩42,507 | +0.19% | 3.2만 |
|---|
| 2026.04.07 | ₩44,424 | ₩46,515 | ₩38,218 | ₩40,470 | -8.90% | 5.2만 |
|---|
| 2026.04.06 | ₩41,649 | ₩46,690 | ₩41,381 | ₩44,746 | +7.43% | 3.3만 |
|---|
| 2026.04.02 | ₩44,102 | ₩48,356 | ₩40,269 | ₩41,582 | -5.71% | 6.6만 |
|---|
| 2026.04.01 | ₩42,494 | ₩48,285 | ₩42,494 | ₩46,636 | +9.75% | 6.8만 |
|---|
| 2026.03.31 | ₩32,051 | ₩44,237 | ₩30,805 | ₩42,253 | +31.83% | 11만 |
|---|
| 2026.03.30 | ₩36,059 | ₩36,167 | ₩32,373 | ₩33,687 | -6.58% | 7.2만 |
|---|
| 2026.03.27 | ₩36,126 | ₩37,762 | ₩34,076 | ₩37,105 | +2.71% | 11.5만 |
|---|
| 2026.03.26 | ₩38,834 | ₩41,127 | ₩35,630 | ₩36,033 | -7.21% | 7.6만 |
|---|
| 2026.03.25 | ₩40,242 | ₩42,112 | ₩38,606 | ₩39,531 | -1.77% | 7.6만 |
|---|
| 2026.03.24 | ₩43,258 | ₩44,907 | ₩40,161 | ₩40,175 | -7.13% | 7.1만 |
|---|
| 2026.03.23 | ₩42,306 | ₩46,918 | ₩42,306 | ₩43,942 | +3.87% | 9만 |
|---|
| 2026.03.20 | ₩41,086 | ₩45,068 | ₩40,376 | ₩42,306 | +2.97% | 10.8만 |
|---|
| 2026.03.19 | ₩40,925 | ₩43,084 | ₩40,255 | ₩40,952 | +0.07% | 9.2만 |
|---|
| 2026.03.18 | ₩40,818 | ₩44,525 | ₩40,113 | ₩40,925 | +0.26% | 12만 |
|---|
| 2026.03.17 | ₩40,202 | ₩43,137 | ₩39,974 | ₩40,228 | +0.07% | 5.9만 |
|---|
| 2026.03.16 | ₩43,620 | ₩43,620 | ₩38,218 | ₩40,081 | -8.11% | 12.8만 |
|---|
| 2026.03.13 | ₩41,690 | ₩43,821 | ₩40,483 | ₩43,271 | +3.79% | 16.1만 |
|---|
| 2026.03.12 | ₩38,298 | ₩43,090 | ₩38,298 | ₩41,824 | +9.21% | 13.4만 |
|---|
| 2026.03.11 | ₩40,027 | ₩40,027 | ₩37,816 | ₩39,370 | -1.64% | 12.8만 |
|---|
| 2026.03.10 | ₩39,009 | ₩42,695 | ₩38,875 | ₩40,215 | +3.09% | 8.6만 |
|---|
| 2026.03.09 | ₩38,687 | ₩40,952 | ₩37,876 | ₩39,545 | +2.22% | 16.5만 |
|---|
| 2026.03.06 | ₩40,885 | ₩42,305 | ₩39,907 | ₩40,215 | -1.64% | 11.7만 |
|---|
| 2026.03.05 | ₩40,885 | ₩41,958 | ₩40,389 | ₩40,885 | 0.00% | 11.3만 |
|---|
| 2026.03.04 | ₩39,438 | ₩44,176 | ₩36,944 | ₩42,132 | +6.83% | 22.6만 |
|---|
| 2026.03.03 | ₩38,311 | ₩38,875 | ₩34,974 | ₩38,875 | +1.47% | 7.1만 |
|---|
| 2026.03.02 | ₩39,974 | ₩41,301 | ₩37,923 | ₩39,960 | -0.03% | 12.1만 |
|---|
| 2026.02.27 | ₩38,915 | ₩42,896 | ₩38,084 | ₩40,885 | +5.06% | 12.8만 |
|---|
| 2026.02.26 | ₩45,081 | ₩46,274 | ₩36,998 | ₩40,510 | -10.14% | 23.6만 |
|---|
| 2026.02.25 | ₩48,593 | ₩49,277 | ₩44,116 | ₩45,885 | -5.57% | 32.1만 |
|---|
| 2026.02.24 | ₩43,231 | ₩47,963 | ₩42,253 | ₩47,011 | +8.74% | 24.8만 |
|---|
| 2026.02.23 | ₩44,076 | ₩46,904 | ₩38,620 | ₩43,741 | -0.76% | 22.3만 |
|---|
| 2026.02.20 | ₩35,979 | ₩45,577 | ₩35,597 | ₩44,907 | +24.81% | 47.9만 |
|---|
| 2026.02.19 | ₩34,035 | ₩39,143 | ₩33,017 | ₩36,488 | +7.21% | 51.7만 |
|---|
| 2026.02.18 | ₩37,534 | ₩42,816 | ₩29,585 | ₩35,188 | -6.25% | 1254.1만 |
|---|
| 2026.02.17 | ₩12,212 | ₩12,480 | ₩11,783 | ₩12,239 | +0.22% | 9.7천 |
|---|
| 2026.02.13 | ₩12,440 | ₩12,548 | ₩12,185 | ₩12,185 | -2.05% | 2.6천 |
|---|
| 2026.02.12 | ₩12,248 | ₩12,654 | ₩12,087 | ₩12,185 | -0.51% | 1.3만 |
|---|
| 2026.02.11 | ₩11,716 | ₩12,024 | ₩11,689 | ₩11,850 | +1.14% | 1.4만 |
|---|
| 2026.02.10 | ₩12,346 | ₩12,534 | ₩11,703 | ₩11,823 | -4.23% | 1.3만 |
|---|
| 2026.02.09 | ₩11,716 | ₩12,815 | ₩11,609 | ₩11,810 | +0.80% | 4.2만 |
|---|
| 2026.02.06 | ₩11,595 | ₩12,158 | ₩11,595 | ₩11,877 | +2.43% | 1.5만 |
|---|
| 2026.02.05 | ₩11,743 | ₩12,172 | ₩11,220 | ₩11,930 | +1.60% | 6.1만 |
|---|
| 2026.02.04 | ₩12,078 | ₩12,574 | ₩11,475 | ₩11,729 | -2.89% | 6.4만 |
|---|
| 2026.02.03 | ₩12,105 | ₩12,507 | ₩11,528 | ₩12,152 | +0.39% | 5.9만 |
|---|
| 2026.02.02 | ₩12,574 | ₩13,087 | ₩11,930 | ₩12,279 | -2.35% | 14.8만 |
|---|
| 2026.01.30 | ₩13,276 | ₩13,444 | ₩12,105 | ₩12,735 | -4.08% | 6.9만 |
|---|
| 2026.01.29 | ₩13,539 | ₩14,008 | ₩12,882 | ₩12,949 | -4.36% | 3.4만 |
|---|
| 2026.01.28 | ₩13,767 | ₩13,767 | ₩12,842 | ₩13,512 | -1.85% | 4.9만 |
|---|
| 2026.01.27 | ₩13,056 | ₩13,992 | ₩12,534 | ₩13,325 | +2.05% | 5.1만 |
|---|
| 2026.01.26 | ₩13,633 | ₩14,035 | ₩12,936 | ₩13,633 | 0.00% | 3.7만 |
|---|
| 2026.01.23 | ₩15,215 | ₩15,335 | ₩13,123 | ₩14,142 | -7.05% | 24만 |
|---|
| 2026.01.22 | ₩12,748 | ₩15,429 | ₩12,735 | ₩15,188 | +19.14% | 23.3만 |
|---|
| 2026.01.21 | ₩12,869 | ₩13,050 | ₩12,493 | ₩12,614 | -1.98% | 1.8만 |
|---|
| 2026.01.20 | ₩13,660 | ₩14,192 | ₩12,716 | ₩12,882 | -5.69% | 5만 |
|---|
| 2026.01.16 | ₩15,241 | ₩15,536 | ₩13,861 | ₩13,995 | -8.18% | 7.5만 |
|---|
| 2026.01.15 | ₩15,885 | ₩15,952 | ₩14,477 | ₩15,563 | -2.03% | 3.7만 |
|---|
| 2026.01.14 | ₩15,536 | ₩16,086 | ₩15,268 | ₩16,059 | +3.36% | 2.4만 |
|---|
| 2026.01.13 | ₩15,469 | ₩15,872 | ₩14,928 | ₩15,764 | +1.91% | 3.5만 |
|---|
| 2026.01.12 | ₩15,309 | ₩15,737 | ₩15,054 | ₩15,309 | 0.00% | 3만 |
|---|
| 2026.01.09 | ₩14,290 | ₩15,657 | ₩14,102 | ₩15,570 | +8.96% | 3.3만 |
|---|
| 2026.01.08 | ₩14,491 | ₩14,853 | ₩13,955 | ₩14,826 | +2.31% | 3.9만 |
|---|
| 2026.01.07 | ₩13,955 | ₩15,215 | ₩13,646 | ₩15,040 | +7.78% | 4.3만 |
|---|
| 2026.01.06 | ₩12,467 | ₩14,839 | ₩12,467 | ₩14,585 | +16.99% | 5.9만 |
|---|
| 2026.01.05 | ₩12,078 | ₩13,244 | ₩12,078 | ₩13,043 | +7.99% | 4.8만 |
|---|
| 2026.01.02 | ₩13,874 | ₩15,349 | ₩11,810 | ₩12,929 | -6.81% | 85.9만 |
|---|
| 2025.12.31 | ₩11,220 | ₩14,725 | ₩11,220 | ₩14,303 | +27.48% | 20.1만 |
|---|
| 2025.12.30 | ₩11,676 | ₩11,859 | ₩11,622 | ₩11,859 | +1.57% | 7천 |
|---|
| 2025.12.29 | ₩12,065 | ₩12,065 | ₩11,810 | ₩12,051 | -0.11% | 6.7천 |
|---|
| 2025.12.26 | ₩12,145 | ₩12,425 | ₩12,065 | ₩12,065 | -0.66% | 2.1만 |
|---|
| 2025.12.24 | ₩12,373 | ₩12,668 | ₩12,199 | ₩12,413 | +0.33% | 4.9천 |
|---|
| 2025.12.23 | ₩12,538 | ₩12,748 | ₩11,743 | ₩12,346 | -1.53% | 2.3만 |
|---|
| 2025.12.22 | ₩11,863 | ₩12,869 | ₩11,394 | ₩12,775 | +7.68% | 2.4만 |
|---|
| 2025.12.19 | ₩11,729 | ₩12,560 | ₩11,729 | ₩11,877 | +1.26% | 1.6만 |
|---|
| 2025.12.18 | ₩10,992 | ₩12,225 | ₩10,992 | ₩12,225 | +11.22% | 2.6만 |
|---|
| 2025.12.17 | ₩10,979 | ₩11,394 | ₩10,791 | ₩11,314 | +3.05% | 1.7만 |
|---|
| 2025.12.16 | ₩10,657 | ₩11,488 | ₩10,657 | ₩10,831 | +1.64% | 3.4만 |
|---|
| 2025.12.15 | ₩10,845 | ₩10,992 | ₩10,483 | ₩10,577 | -2.47% | 4만 |
|---|
| 2025.12.12 | ₩11,542 | ₩12,266 | ₩11,461 | ₩11,461 | -0.70% | 2.2만 |
|---|
| 2025.12.11 | ₩10,804 | ₩12,373 | ₩10,161 | ₩12,065 | +11.66% | 4.2만 |
|---|
| 2025.12.10 | ₩10,724 | ₩11,783 | ₩10,148 | ₩11,488 | +7.12% | 4.2만 |
|---|
| 2025.12.09 | ₩11,166 | ₩11,166 | ₩10,456 | ₩10,684 | -4.32% | 5.7만 |
|---|
| 2025.12.08 | ₩12,051 | ₩12,051 | ₩10,764 | ₩11,046 | -8.34% | 8.6만 |
|---|
| 2025.12.05 | ₩16,850 | ₩17,775 | ₩9,987 | ₩13,030 | -22.67% | 110.9만 |
|---|
| 2025.12.04 | ₩11,678 | ₩14,310 | ₩11,678 | ₩14,156 | +21.21% | 71.1만 |
|---|
| 2025.12.03 | ₩10,791 | ₩11,662 | ₩10,402 | ₩11,662 | +8.07% | 2.5만 |
|---|
| 2025.12.02 | ₩11,052 | ₩11,381 | ₩10,972 | ₩10,992 | -0.55% | 1.2만 |
|---|
| 2025.12.01 | ₩11,220 | ₩11,274 | ₩11,099 | ₩11,274 | +0.48% | 5.9천 |
|---|
| 2025.11.28 | ₩11,233 | ₩11,394 | ₩10,684 | ₩11,287 | +0.48% | 5.2천 |
|---|
| 2025.11.26 | ₩11,822 | ₩11,823 | ₩11,327 | ₩11,327 | -4.18% | 5.3천 |
|---|
| 2025.11.25 | ₩12,485 | ₩12,485 | ₩11,220 | ₩11,528 | -7.67% | 1.9만 |
|---|
| 2025.11.24 | ₩11,822 | ₩12,628 | ₩11,495 | ₩12,036 | +1.81% | 2.5만 |
|---|
| 2025.11.21 | ₩11,488 | ₩11,699 | ₩11,059 | ₩11,691 | +1.76% | 1.8만 |
|---|
| 2025.11.20 | ₩13,271 | ₩13,794 | ₩11,662 | ₩11,796 | -11.11% | 3.1만 |
|---|
| 2025.11.19 | ₩10,925 | ₩13,901 | ₩10,925 | ₩13,425 | +22.88% | 10.5만 |
|---|
| 2025.11.18 | ₩11,260 | ₩11,863 | ₩10,349 | ₩11,447 | +1.65% | 2.9만 |
|---|
| 2025.11.17 | ₩10,134 | ₩12,319 | ₩10,134 | ₩10,912 | +7.67% | 1.6만 |
|---|
| 2025.11.14 | ₩12,681 | ₩12,733 | ₩10,174 | ₩10,731 | -15.38% | 2.3만 |
|---|
| 2025.11.13 | ₩13,003 | ₩13,445 | ₩11,783 | ₩12,091 | -7.01% | 4.6만 |
|---|
| 2025.11.12 | ₩13,191 | ₩13,807 | ₩12,775 | ₩13,539 | +2.64% | 6.4만 |
|---|
| 2025.11.11 | ₩12,705 | ₩12,989 | ₩12,307 | ₩12,822 | +0.92% | 2.2만 |
|---|
| 2025.11.10 | ₩12,038 | ₩13,338 | ₩12,038 | ₩12,882 | +7.02% | 1.3만 |
|---|
| 2025.11.07 | ₩12,065 | ₩12,312 | ₩12,038 | ₩12,199 | +1.11% | 3.9천 |
|---|
| 2025.11.06 | ₩12,051 | ₩12,668 | ₩11,890 | ₩12,520 | +3.89% | 1.6만 |
|---|
| 2025.11.05 | ₩11,636 | ₩11,890 | ₩11,528 | ₩11,890 | +2.19% | 1.7만 |
|---|
| 2025.11.04 | ₩11,528 | ₩12,051 | ₩11,528 | ₩11,636 | +0.93% | 3.3만 |
|---|
| 2025.11.03 | ₩12,266 | ₩12,266 | ₩11,488 | ₩11,542 | -5.90% | 1만 |
|---|
| 2025.10.31 | ₩12,239 | ₩12,642 | ₩11,168 | ₩12,292 | +0.44% | 3.3만 |
|---|
| 2025.10.30 | ₩15,282 | ₩16,622 | ₩12,409 | ₩12,674 | -17.06% | 26.2만 |
|---|
| 2025.10.29 | ₩12,311 | ₩13,097 | ₩12,212 | ₩12,567 | +2.08% | 3.3만 |
|---|
| 2025.10.28 | ₩13,405 | ₩13,405 | ₩12,153 | ₩12,775 | -4.70% | 1.8만 |
|---|
| 2025.10.27 | ₩14,169 | ₩14,732 | ₩13,472 | ₩13,566 | -4.26% | 1.2만 |
|---|
| 2025.10.24 | ₩14,451 | ₩15,898 | ₩13,405 | ₩14,156 | -2.04% | 4천 |
|---|
| 2025.10.23 | ₩13,418 | ₩14,707 | ₩13,418 | ₩14,022 | +4.50% | 1.7만 |
|---|
| 2025.10.22 | ₩14,866 | ₩15,201 | ₩14,115 | ₩14,491 | -2.52% | 1.5만 |
|---|
| 2025.10.21 | ₩13,780 | ₩15,550 | ₩13,405 | ₩15,014 | +8.95% | 2.3만 |
|---|
| 2025.10.20 | ₩16,099 | ₩17,225 | ₩14,156 | ₩14,772 | -8.24% | 6.9만 |
|---|
| 2025.10.17 | ₩20,175 | ₩23,526 | ₩14,102 | ₩15,684 | -22.26% | 78.1만 |
|---|
| 2025.10.16 | ₩18,325 | ₩24,598 | ₩18,097 | ₩23,559 | +28.57% | 12.6만 |
|---|
| 2025.10.15 | ₩17,252 | ₩18,405 | ₩15,845 | ₩18,331 | +6.25% | 3만 |
|---|
| 2025.10.14 | ₩15,791 | ₩17,074 | ₩15,396 | ₩17,074 | +8.12% | 4.5만 |
|---|
| 2025.10.13 | ₩15,357 | ₩15,818 | ₩15,241 | ₩15,804 | +2.92% | 3.7천 |
|---|
| 2025.10.10 | ₩15,898 | ₩16,172 | ₩14,746 | ₩15,094 | -5.06% | 8.6천 |
|---|