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 | ₩33,812 | ₩35,730 | ₩33,812 | ₩34,912 | +3.25% | 19.7만 |
| 2026.10.08 | ₩33,691 | ₩35,086 | ₩31,747 | ₩34,349 | +1.95% | 34.6만 |
| 2026.10.07 | ₩35,824 | ₩36,246 | ₩32,122 | ₩33,423 | -6.70% | 32.3만 |
| 2026.10.06 | ₩36,159 | ₩39,754 | ₩34,872 | ₩36,065 | -0.26% | 28.9만 |
| 2026.10.05 | ₩37,970 | ₩37,997 | ₩34,577 | ₩36,347 | -4.27% | 41.3만 |
| 2026.10.02 | ₩37,983 | ₩39,559 | ₩36,709 | ₩38,024 | +0.11% | 18.8만 |
| 2026.10.01 | ₩39,646 | ₩41,752 | ₩37,098 | ₩37,916 | -4.36% | 26.9만 |
| 2026.09.30 | ₩38,211 | ₩40,478 | ₩37,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,888 |
| +4.39% |
| 35.7만 |
| 2026.09.29 | ₩37,246 | ₩37,836 | ₩36,200 | ₩37,648 | +1.08% | 25.1만 |
|---|
| 2026.09.28 | ₩37,340 | ₩37,782 | ₩35,650 | ₩37,246 | -0.25% | 19.6만 |
|---|
| 2026.09.25 | ₩38,801 | ₩38,801 | ₩37,018 | ₩37,554 | -3.21% | 32.8만 |
|---|
| 2026.09.24 | ₩41,645 | ₩41,652 | ₩37,098 | ₩38,962 | -6.44% | 60.8만 |
|---|
| 2026.09.23 | ₩43,871 | ₩45,534 | ₩42,034 | ₩42,315 | -3.55% | 43.5만 |
|---|
| 2026.09.22 | ₩44,676 | ₩45,172 | ₩43,159 | ₩44,797 | +0.27% | 63.4만 |
|---|
| 2026.09.21 | ₩46,272 | ₩46,688 | ₩43,067 | ₩44,649 | -3.51% | 37.9만 |
|---|
| 2026.09.18 | ₩47,332 | ₩47,707 | ₩46,044 | ₩46,272 | -2.24% | 219.8만 |
|---|
| 2026.09.17 | ₩46,809 | ₩49,103 | ₩45,709 | ₩47,117 | +0.66% | 36.3만 |
|---|
| 2026.09.16 | ₩49,035 | ₩50,215 | ₩45,286 | ₩45,923 | -6.35% | 57.2만 |
|---|
| 2026.09.15 | ₩51,972 | ₩53,501 | ₩46,782 | ₩47,439 | -8.72% | 20.9만 |
|---|
| 2026.09.14 | ₩50,497 | ₩53,816 | ₩48,981 | ₩52,428 | +3.82% | 26.6만 |
|---|
| 2026.09.11 | ₩52,415 | ₩54,319 | ₩48,700 | ₩50,215 | -4.20% | 37.7만 |
|---|
| 2026.09.10 | ₩47,358 | ₩53,555 | ₩46,661 | ₩52,308 | +10.45% | 44.5만 |
|---|
| 2026.09.09 | ₩53,018 | ₩53,877 | ₩48,016 | ₩48,445 | -8.63% | 17.1만 |
|---|
| 2026.09.08 | ₩54,863 | ₩56,523 | ₩52,227 | ₩52,576 | -4.17% | 29.2만 |
|---|
| 2026.09.04 | ₩51,436 | ₩55,198 | ₩51,436 | ₩53,716 | +4.43% | 27.5만 |
|---|
| 2026.09.03 | ₩52,173 | ₩53,186 | ₩50,123 | ₩52,308 | +0.26% | 17.5만 |
|---|
| 2026.09.02 | ₩45,601 | ₩54,842 | ₩45,588 | ₩52,469 | +15.06% | 57.5만 |
|---|
| 2026.09.01 | ₩44,850 | ₩46,835 | ₩44,260 | ₩46,285 | +3.20% | 27.7만 |
|---|
| 2026.08.31 | ₩45,400 | ₩45,400 | ₩42,584 | ₩43,952 | -3.19% | 17.3만 |
|---|
| 2026.08.28 | ₩44,931 | ₩47,258 | ₩43,965 | ₩45,387 | +1.01% | 28.8만 |
|---|
| 2026.08.27 | ₩45,186 | ₩46,017 | ₩43,925 | ₩45,253 | +0.15% | 19.9만 |
|---|
| 2026.08.26 | ₩46,674 | ₩46,674 | ₩43,737 | ₩44,220 | -5.26% | 14.1만 |
|---|
| 2026.08.25 | ₩46,353 | ₩48,284 | ₩43,415 | ₩46,299 | -0.12% | 36.5만 |
|---|
| 2026.08.24 | ₩43,992 | ₩47,010 | ₩40,639 | ₩46,554 | +5.82% | 44.9만 |
|---|
| 2026.08.21 | ₩44,260 | ₩46,192 | ₩41,967 | ₩42,919 | -3.03% | 43.4만 |
|---|
| 2026.08.20 | ₩44,824 | ₩44,824 | ₩41,243 | ₩43,053 | -3.95% | 29.8만 |
|---|
| 2026.08.19 | ₩45,736 | ₩46,943 | ₩43,590 | ₩44,408 | -2.90% | 26.1만 |
|---|
| 2026.08.18 | ₩43,442 | ₩47,345 | ₩43,442 | ₩44,260 | +1.88% | 33.6만 |
|---|
| 2026.08.17 | ₩43,844 | ₩48,257 | ₩43,670 | ₩43,952 | +0.24% | 41.7만 |
|---|
| 2026.08.14 | ₩40,170 | ₩44,522 | ₩38,533 | ₩43,375 | +7.98% | 36.5만 |
|---|
| 2026.08.13 | ₩39,204 | ₩40,706 | ₩38,272 | ₩38,292 | -2.33% | 19.3만 |
|---|
| 2026.08.12 | ₩40,840 | ₩41,578 | ₩38,895 | ₩39,405 | -3.51% | 28.4만 |
|---|
| 2026.08.11 | ₩37,997 | ₩41,913 | ₩36,535 | ₩40,237 | +5.89% | 21.7만 |
|---|
| 2026.08.10 | ₩32,511 | ₩40,237 | ₩32,464 | ₩38,319 | +17.86% | 26.1만 |
|---|
| 2026.08.07 | ₩32,994 | ₩34,067 | ₩32,270 | ₩32,712 | -0.85% | 20.3만 |
|---|
| 2026.08.06 | ₩32,726 | ₩34,463 | ₩32,048 | ₩32,833 | +0.33% | 20.6만 |
|---|
| 2026.08.05 | ₩35,596 | ₩35,596 | ₩32,176 | ₩32,981 | -7.35% | 38.3만 |
|---|
| 2026.08.04 | ₩36,884 | ₩36,884 | ₩31,004 | ₩34,201 | -7.27% | 65.2만 |
|---|
| 2026.08.03 | ₩36,562 | ₩38,064 | ₩32,739 | ₩36,669 | +0.29% | 28.8만 |
|---|
| 2026.07.31 | ₩39,579 | ₩40,371 | ₩35,220 | ₩36,535 | -7.69% | 22.6만 |
|---|
| 2026.07.30 | ₩39,754 | ₩40,237 | ₩38,044 | ₩38,654 | -2.77% | 18.8만 |
|---|
| 2026.07.29 | ₩41,430 | ₩41,430 | ₩38,044 | ₩38,801 | -6.35% | 26만 |
|---|
| 2026.07.28 | ₩40,398 | ₩40,867 | ₩37,413 | ₩39,070 | -3.29% | 29.9만 |
|---|
| 2026.07.27 | ₩38,158 | ₩42,396 | ₩37,454 | ₩39,217 | +2.78% | 35.9만 |
|---|
| 2026.07.24 | ₩36,428 | ₩37,943 | ₩36,253 | ₩37,943 | +4.16% | 12.9만 |
|---|
| 2026.07.23 | ₩38,091 | ₩39,432 | ₩36,776 | ₩37,232 | -2.25% | 10.1만 |
|---|
| 2026.07.22 | ₩37,983 | ₩38,480 | ₩35,643 | ₩38,439 | +1.20% | 44.2만 |
|---|
| 2026.07.21 | ₩37,809 | ₩38,366 | ₩36,200 | ₩38,050 | +0.64% | 61.6만 |
|---|
| 2026.07.20 | ₩35,556 | ₩38,895 | ₩34,603 | ₩37,809 | +6.34% | 12.3만 |
|---|
| 2026.07.17 | ₩32,887 | ₩35,167 | ₩31,941 | ₩34,697 | +5.51% | 9.9만 |
|---|
| 2026.07.16 | ₩41,833 | ₩41,967 | ₩32,833 | ₩34,791 | -16.83% | 66.3만 |
|---|
| 2026.07.15 | ₩44,985 | ₩46,433 | ₩32,981 | ₩42,208 | -6.17% | 56.8만 |
|---|
| 2026.07.14 | ₩44,676 | ₩47,828 | ₩42,899 | ₩44,421 | -0.57% | 23.4만 |
|---|
| 2026.07.13 | ₩46,312 | ₩50,832 | ₩43,784 | ₩44,743 | -3.39% | 54.3만 |
|---|
| 2026.07.10 | ₩41,524 | ₩49,531 | ₩40,237 | ₩48,499 | +16.80% | 23.8만 |
|---|
| 2026.07.09 | ₩37,447 | ₩44,193 | ₩37,447 | ₩43,643 | +16.55% | 15.9만 |
|---|
| 2026.07.08 | ₩32,981 | ₩38,010 | ₩32,981 | ₩37,581 | +13.95% | 10만 |
|---|
| 2026.07.07 | ₩32,699 | ₩35,576 | ₩30,848 | ₩35,019 | +7.10% | 16.7만 |
|---|
| 2026.07.06 | ₩30,674 | ₩32,846 | ₩30,446 | ₩32,846 | +7.08% | 7.2만 |
|---|
| 2026.07.02 | ₩32,176 | ₩32,927 | ₩28,488 | ₩30,741 | -4.46% | 18.6만 |
|---|
| 2026.07.01 | ₩32,431 | ₩32,692 | ₩30,177 | ₩31,733 | -2.15% | 11.5만 |
|---|
| 2026.06.30 | ₩31,626 | ₩35,033 | ₩30,110 | ₩33,531 | +6.02% | 12.3만 |
|---|
| 2026.06.29 | ₩33,544 | ₩33,651 | ₩28,340 | ₩31,143 | -7.16% | 6.7만 |
|---|
| 2026.06.26 | ₩34,885 | ₩36,200 | ₩30,057 | ₩30,674 | -12.07% | 14.6만 |
|---|
| 2026.06.25 | ₩35,904 | ₩36,259 | ₩30,580 | ₩33,088 | -7.84% | 8.4만 |
|---|
| 2026.06.24 | ₩32,256 | ₩37,246 | ₩32,256 | ₩32,914 | +2.04% | 10.3만 |
|---|
| 2026.06.23 | ₩31,250 | ₩38,869 | ₩30,620 | ₩32,189 | +3.00% | 14만 |
|---|
| 2026.06.22 | ₩26,503 | ₩32,243 | ₩23,471 | ₩31,103 | +17.36% | 10.2만 |
|---|
| 2026.06.18 | ₩23,123 | ₩26,355 | ₩22,023 | ₩23,901 | +3.36% | 6.6만 |
|---|
| 2026.06.17 | ₩18,938 | ₩23,257 | ₩18,790 | ₩22,331 | +17.92% | 16.7만 |
|---|
| 2026.06.16 | ₩18,093 | ₩19,917 | ₩18,013 | ₩19,488 | +7.71% | 15.6만 |
|---|
| 2026.06.15 | ₩20,400 | ₩22,157 | ₩18,448 | ₩18,576 | -8.94% | 22만 |
|---|
| 2026.06.12 | ₩14,753 | ₩17,597 | ₩14,753 | ₩17,436 | +18.18% | 5.8만 |
|---|
| 2026.06.11 | ₩17,798 | ₩17,798 | ₩14,458 | ₩14,472 | -18.69% | 7.1만 |
|---|
| 2026.06.10 | ₩17,174 | ₩17,744 | ₩15,028 | ₩15,303 | -10.89% | 5.2만 |
|---|
| 2026.06.09 | ₩17,181 | ₩17,671 | ₩16,564 | ₩16,940 | -1.41% | 5.6만 |
|---|
| 2026.06.08 | ₩19,863 | ₩19,917 | ₩16,940 | ₩17,436 | -12.22% | 5만 |
|---|
| 2026.06.05 | ₩22,063 | ₩23,579 | ₩18,790 | ₩19,649 | -10.94% | 5.1만 |
|---|
| 2026.06.04 | ₩20,427 | ₩24,008 | ₩20,427 | ₩22,264 | +9.00% | 3.7만 |
|---|
| 2026.06.03 | ₩22,573 | ₩24,947 | ₩20,534 | ₩21,252 | -5.85% | 4.5만 |
|---|
| 2026.06.02 | ₩27,562 | ₩27,629 | ₩21,030 | ₩21,587 | -21.68% | 6.1만 |
|---|
| 2026.06.01 | ₩28,353 | ₩28,434 | ₩24,571 | ₩26,543 | -6.39% | 6.7만 |
|---|
| 2026.05.29 | ₩25,523 | ₩28,836 | ₩25,463 | ₩28,353 | +11.09% | 7만 |
|---|
| 2026.05.28 | ₩23,867 | ₩24,075 | ₩22,385 | ₩23,592 | -1.15% | 4.1만 |
|---|
| 2026.05.27 | ₩22,318 | ₩23,605 | ₩20,762 | ₩22,331 | +0.06% | 5.4만 |
|---|
| 2026.05.26 | ₩24,786 | ₩24,933 | ₩22,090 | ₩22,090 | -10.88% | 2.7만 |
|---|
| 2026.05.22 | ₩24,772 | ₩25,699 | ₩23,190 | ₩23,860 | -3.68% | 2.1만 |
|---|
| 2026.05.21 | ₩23,042 | ₩24,678 | ₩23,042 | ₩23,552 | +2.21% | 1.6만 |
|---|
| 2026.05.20 | ₩22,036 | ₩26,046 | ₩22,036 | ₩23,579 | +7.00% | 2.6만 |
|---|
| 2026.05.19 | ₩27,079 | ₩27,079 | ₩21,553 | ₩22,492 | -16.94% | 5.2만 |
|---|
| 2026.05.18 | ₩26,301 | ₩30,164 | ₩26,301 | ₩26,704 | +1.53% | 4.7만 |
|---|
| 2026.05.15 | ₩26,288 | ₩28,514 | ₩24,947 | ₩27,401 | +4.23% | 4.1만 |
|---|
| 2026.05.14 | ₩27,710 | ₩28,166 | ₩26,583 | ₩26,583 | -4.07% | 1.6만 |
|---|
| 2026.05.13 | ₩28,166 | ₩29,453 | ₩27,361 | ₩28,273 | +0.38% | 3.9만 |
|---|
| 2026.05.12 | ₩27,803 | ₩29,480 | ₩27,763 | ₩28,166 | +1.30% | 2.8만 |
|---|
| 2026.05.11 | ₩30,929 | ₩32,766 | ₩27,803 | ₩27,803 | -10.10% | 2.5만 |
|---|
| 2026.05.08 | ₩31,867 | ₩33,846 | ₩30,513 | ₩31,385 | -1.52% | 1.6만 |
|---|
| 2026.05.07 | ₩35,676 | ₩36,454 | ₩31,867 | ₩31,867 | -10.68% | 2.3만 |
|---|
| 2026.05.06 | ₩33,785 | ₩37,447 | ₩33,785 | ₩34,899 | +3.29% | 2.3만 |
|---|
| 2026.05.05 | ₩37,152 | ₩37,152 | ₩34,570 | ₩34,684 | -6.64% | 2.4만 |
|---|
| 2026.05.04 | ₩40,237 | ₩44,260 | ₩34,738 | ₩35,811 | -11.00% | 5.8만 |
|---|
| 2026.05.01 | ₩36,696 | ₩37,513 | ₩33,564 | ₩36,159 | -1.46% | 2.9만 |
|---|
| 2026.04.30 | ₩38,591 | ₩38,591 | ₩35,703 | ₩35,703 | -7.48% | 3.7만 |
|---|
| 2026.04.29 | ₩39,043 | ₩39,921 | ₩35,287 | ₩37,957 | -2.78% | 2.6만 |
|---|
| 2026.04.28 | ₩41,484 | ₩42,181 | ₩35,502 | ₩39,043 | -5.88% | 9.4만 |
|---|
| 2026.04.27 | ₩41,766 | ₩43,456 | ₩41,055 | ₩42,302 | +1.28% | 1.2만 |
|---|
| 2026.04.24 | ₩42,530 | ₩43,281 | ₩41,310 | ₩42,637 | +0.25% | 6.1천 |
|---|
| 2026.04.23 | ₩41,323 | ₩44,569 | ₩39,968 | ₩43,751 | +5.87% | 2.6만 |
|---|
| 2026.04.22 | ₩41,524 | ₩42,872 | ₩41,484 | ₩42,436 | +2.20% | 1.2만 |
|---|
| 2026.04.21 | ₩44,005 | ₩44,005 | ₩39,640 | ₩40,719 | -7.47% | 2.5만 |
|---|
| 2026.04.20 | ₩44,153 | ₩45,373 | ₩40,505 | ₩42,101 | -4.65% | 6.5만 |
|---|
| 2026.04.17 | ₩40,196 | ₩41,564 | ₩38,962 | ₩40,894 | +1.74% | 2.6만 |
|---|
| 2026.04.16 | ₩39,030 | ₩40,968 | ₩38,560 | ₩39,190 | +0.41% | 1.6만 |
|---|
| 2026.04.15 | ₩39,298 | ₩39,298 | ₩34,577 | ₩39,177 | -0.31% | 5.7만 |
|---|
| 2026.04.14 | ₩42,611 | ₩42,611 | ₩37,889 | ₩38,493 | -9.66% | 3만 |
|---|
| 2026.04.13 | ₩39,687 | ₩41,605 | ₩39,164 | ₩40,438 | +1.89% | 4.3만 |
|---|
| 2026.04.10 | ₩40,585 | ₩41,578 | ₩39,177 | ₩40,089 | -1.22% | 1.2만 |
|---|
| 2026.04.09 | ₩42,248 | ₩43,321 | ₩40,639 | ₩40,947 | -3.08% | 5.7만 |
|---|
| 2026.04.08 | ₩42,450 | ₩43,174 | ₩39,995 | ₩42,530 | +0.19% | 3.2만 |
|---|
| 2026.04.07 | ₩44,448 | ₩46,540 | ₩38,238 | ₩40,491 | -8.90% | 5.2만 |
|---|
| 2026.04.06 | ₩41,672 | ₩46,715 | ₩41,403 | ₩44,770 | +7.43% | 3.3만 |
|---|
| 2026.04.02 | ₩44,126 | ₩48,382 | ₩40,290 | ₩41,605 | -5.71% | 6.6만 |
|---|
| 2026.04.01 | ₩42,517 | ₩48,311 | ₩42,517 | ₩46,661 | +9.75% | 6.8만 |
|---|
| 2026.03.31 | ₩32,069 | ₩44,260 | ₩30,821 | ₩42,275 | +31.83% | 11만 |
|---|
| 2026.03.30 | ₩36,079 | ₩36,186 | ₩32,390 | ₩33,705 | -6.58% | 7.2만 |
|---|
| 2026.03.27 | ₩36,146 | ₩37,782 | ₩34,094 | ₩37,125 | +2.71% | 11.5만 |
|---|
| 2026.03.26 | ₩38,855 | ₩41,149 | ₩35,650 | ₩36,052 | -7.21% | 7.6만 |
|---|
| 2026.03.25 | ₩40,263 | ₩42,134 | ₩38,627 | ₩39,553 | -1.77% | 7.6만 |
|---|
| 2026.03.24 | ₩43,281 | ₩44,931 | ₩40,183 | ₩40,196 | -7.13% | 7.1만 |
|---|
| 2026.03.23 | ₩42,329 | ₩46,943 | ₩42,329 | ₩43,965 | +3.87% | 9만 |
|---|
| 2026.03.20 | ₩41,108 | ₩45,092 | ₩40,398 | ₩42,329 | +2.97% | 10.8만 |
|---|
| 2026.03.19 | ₩40,947 | ₩43,107 | ₩40,277 | ₩40,974 | +0.07% | 9.2만 |
|---|
| 2026.03.18 | ₩40,840 | ₩44,549 | ₩40,135 | ₩40,947 | +0.26% | 12만 |
|---|
| 2026.03.17 | ₩40,223 | ₩43,160 | ₩39,995 | ₩40,250 | +0.07% | 5.9만 |
|---|
| 2026.03.16 | ₩43,643 | ₩43,643 | ₩38,238 | ₩40,102 | -8.11% | 12.8만 |
|---|
| 2026.03.13 | ₩41,712 | ₩43,844 | ₩40,505 | ₩43,295 | +3.79% | 16.1만 |
|---|
| 2026.03.12 | ₩38,319 | ₩43,114 | ₩38,319 | ₩41,846 | +9.21% | 13.4만 |
|---|
| 2026.03.11 | ₩40,049 | ₩40,049 | ₩37,836 | ₩39,392 | -1.64% | 12.8만 |
|---|
| 2026.03.10 | ₩39,030 | ₩42,718 | ₩38,895 | ₩40,237 | +3.09% | 8.6만 |
|---|
| 2026.03.09 | ₩38,708 | ₩40,974 | ₩37,896 | ₩39,566 | +2.22% | 16.5만 |
|---|
| 2026.03.06 | ₩40,907 | ₩42,328 | ₩39,928 | ₩40,237 | -1.64% | 11.7만 |
|---|
| 2026.03.05 | ₩40,907 | ₩41,980 | ₩40,411 | ₩40,907 | 0.00% | 11.3만 |
|---|
| 2026.03.04 | ₩39,459 | ₩44,200 | ₩36,964 | ₩42,155 | +6.83% | 22.6만 |
|---|
| 2026.03.03 | ₩38,332 | ₩38,895 | ₩34,992 | ₩38,895 | +1.47% | 7.1만 |
|---|
| 2026.03.02 | ₩39,995 | ₩41,323 | ₩37,943 | ₩39,982 | -0.03% | 12.1만 |
|---|
| 2026.02.27 | ₩38,936 | ₩42,919 | ₩38,104 | ₩40,907 | +5.06% | 12.8만 |
|---|
| 2026.02.26 | ₩45,105 | ₩46,299 | ₩37,018 | ₩40,532 | -10.14% | 23.6만 |
|---|
| 2026.02.25 | ₩48,619 | ₩49,303 | ₩44,140 | ₩45,910 | -5.57% | 32.1만 |
|---|
| 2026.02.24 | ₩43,254 | ₩47,989 | ₩42,275 | ₩47,037 | +8.74% | 24.8만 |
|---|
| 2026.02.23 | ₩44,099 | ₩46,929 | ₩38,641 | ₩43,764 | -0.76% | 22.3만 |
|---|
| 2026.02.20 | ₩35,998 | ₩45,601 | ₩35,616 | ₩44,931 | +24.81% | 47.9만 |
|---|
| 2026.02.19 | ₩34,054 | ₩39,164 | ₩33,034 | ₩36,508 | +7.21% | 51.7만 |
|---|
| 2026.02.18 | ₩37,554 | ₩42,839 | ₩29,601 | ₩35,207 | -6.25% | 1254.1만 |
|---|
| 2026.02.17 | ₩12,219 | ₩12,487 | ₩11,789 | ₩12,245 | +0.22% | 9.7천 |
|---|
| 2026.02.13 | ₩12,447 | ₩12,555 | ₩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 | ₩11,722 | ₩12,031 | ₩11,695 | ₩11,856 | +1.14% | 1.4만 |
|---|
| 2026.02.10 | ₩12,353 | ₩12,540 | ₩11,709 | ₩11,830 | -4.23% | 1.3만 |
|---|
| 2026.02.09 | ₩11,722 | ₩12,822 | ₩11,615 | ₩11,816 | +0.80% | 4.2만 |
|---|
| 2026.02.06 | ₩11,602 | ₩12,165 | ₩11,602 | ₩11,883 | +2.43% | 1.5만 |
|---|
| 2026.02.05 | ₩11,749 | ₩12,178 | ₩11,226 | ₩11,937 | +1.60% | 6.1만 |
|---|
| 2026.02.04 | ₩12,084 | ₩12,581 | ₩11,481 | ₩11,736 | -2.89% | 6.4만 |
|---|
| 2026.02.03 | ₩12,111 | ₩12,514 | ₩11,534 | ₩12,158 | +0.39% | 5.9만 |
|---|
| 2026.02.02 | ₩12,581 | ₩13,094 | ₩11,937 | ₩12,286 | -2.35% | 14.8만 |
|---|
| 2026.01.30 | ₩13,283 | ₩13,451 | ₩12,111 | ₩12,742 | -4.08% | 6.9만 |
|---|
| 2026.01.29 | ₩13,546 | ₩14,016 | ₩12,889 | ₩12,956 | -4.36% | 3.4만 |
|---|
| 2026.01.28 | ₩13,774 | ₩13,774 | ₩12,849 | ₩13,519 | -1.85% | 4.9만 |
|---|
| 2026.01.27 | ₩13,063 | ₩14,000 | ₩12,540 | ₩13,332 | +2.05% | 5.1만 |
|---|
| 2026.01.26 | ₩13,640 | ₩14,043 | ₩12,943 | ₩13,640 | 0.00% | 3.7만 |
|---|
| 2026.01.23 | ₩15,223 | ₩15,344 | ₩13,131 | ₩14,150 | -7.05% | 24만 |
|---|
| 2026.01.22 | ₩12,755 | ₩15,437 | ₩12,742 | ₩15,196 | +19.14% | 23.3만 |
|---|
| 2026.01.21 | ₩12,876 | ₩13,057 | ₩12,500 | ₩12,621 | -1.98% | 1.8만 |
|---|
| 2026.01.20 | ₩13,667 | ₩14,199 | ₩12,723 | ₩12,889 | -5.69% | 5만 |
|---|
| 2026.01.16 | ₩15,250 | ₩15,545 | ₩13,868 | ₩14,002 | -8.18% | 7.5만 |
|---|
| 2026.01.15 | ₩15,893 | ₩15,961 | ₩14,485 | ₩15,572 | -2.03% | 3.7만 |
|---|
| 2026.01.14 | ₩15,545 | ₩16,095 | ₩15,276 | ₩16,068 | +3.36% | 2.4만 |
|---|
| 2026.01.13 | ₩15,478 | ₩15,880 | ₩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 | ₩14,297 | ₩15,665 | ₩14,110 | ₩15,578 | +8.96% | 3.3만 |
|---|
| 2026.01.08 | ₩14,499 | ₩14,861 | ₩13,962 | ₩14,834 | +2.31% | 3.9만 |
|---|
| 2026.01.07 | ₩13,962 | ₩15,223 | ₩13,654 | ₩15,048 | +7.78% | 4.3만 |
|---|
| 2026.01.06 | ₩12,473 | ₩14,847 | ₩12,473 | ₩14,592 | +16.99% | 5.9만 |
|---|
| 2026.01.05 | ₩12,084 | ₩13,251 | ₩12,084 | ₩13,050 | +7.99% | 4.8만 |
|---|
| 2026.01.02 | ₩13,882 | ₩15,357 | ₩11,816 | ₩12,936 | -6.81% | 85.9만 |
|---|
| 2025.12.31 | ₩11,226 | ₩14,733 | ₩11,226 | ₩14,311 | +27.48% | 20.1만 |
|---|
| 2025.12.30 | ₩11,682 | ₩11,866 | ₩11,628 | ₩11,866 | +1.57% | 7천 |
|---|
| 2025.12.29 | ₩12,071 | ₩12,071 | ₩11,816 | ₩12,058 | -0.11% | 6.7천 |
|---|
| 2025.12.26 | ₩12,151 | ₩12,432 | ₩12,071 | ₩12,071 | -0.66% | 2.1만 |
|---|
| 2025.12.24 | ₩12,379 | ₩12,675 | ₩12,205 | ₩12,420 | +0.33% | 4.9천 |
|---|
| 2025.12.23 | ₩12,544 | ₩12,755 | ₩11,749 | ₩12,353 | -1.53% | 2.3만 |
|---|
| 2025.12.22 | ₩11,870 | ₩12,876 | ₩11,400 | ₩12,782 | +7.68% | 2.4만 |
|---|
| 2025.12.19 | ₩11,736 | ₩12,567 | ₩11,736 | ₩11,883 | +1.26% | 1.6만 |
|---|
| 2025.12.18 | ₩10,998 | ₩12,232 | ₩10,998 | ₩12,232 | +11.22% | 2.6만 |
|---|
| 2025.12.17 | ₩10,985 | ₩11,400 | ₩10,797 | ₩11,320 | +3.05% | 1.7만 |
|---|
| 2025.12.16 | ₩10,663 | ₩11,494 | ₩10,663 | ₩10,837 | +1.64% | 3.4만 |
|---|
| 2025.12.15 | ₩10,850 | ₩10,998 | ₩10,488 | ₩10,582 | -2.47% | 4만 |
|---|
| 2025.12.12 | ₩11,548 | ₩12,272 | ₩11,467 | ₩11,467 | -0.70% | 2.2만 |
|---|
| 2025.12.11 | ₩10,810 | ₩12,379 | ₩10,166 | ₩12,071 | +11.66% | 4.2만 |
|---|
| 2025.12.10 | ₩10,730 | ₩11,789 | ₩10,153 | ₩11,494 | +7.12% | 4.2만 |
|---|
| 2025.12.09 | ₩11,172 | ₩11,172 | ₩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 | ₩16,859 | ₩17,785 | ₩9,992 | ₩13,037 | -22.67% | 110.9만 |
|---|
| 2025.12.04 | ₩11,685 | ₩14,318 | ₩11,685 | ₩14,163 | +21.21% | 71.1만 |
|---|
| 2025.12.03 | ₩10,797 | ₩11,669 | ₩10,408 | ₩11,669 | +8.07% | 2.5만 |
|---|
| 2025.12.02 | ₩11,058 | ₩11,387 | ₩10,978 | ₩10,998 | -0.55% | 1.2만 |
|---|
| 2025.12.01 | ₩11,226 | ₩11,280 | ₩11,105 | ₩11,280 | +0.48% | 5.9천 |
|---|
| 2025.11.28 | ₩11,239 | ₩11,400 | ₩10,690 | ₩11,293 | +0.48% | 5.2천 |
|---|
| 2025.11.26 | ₩11,828 | ₩11,830 | ₩11,333 | ₩11,333 | -4.18% | 5.3천 |
|---|
| 2025.11.25 | ₩12,492 | ₩12,492 | ₩11,226 | ₩11,534 | -7.67% | 1.9만 |
|---|
| 2025.11.24 | ₩11,828 | ₩12,634 | ₩11,501 | ₩12,043 | +1.81% | 2.5만 |
|---|
| 2025.11.21 | ₩11,494 | ₩11,705 | ₩11,065 | ₩11,697 | +1.76% | 1.8만 |
|---|
| 2025.11.20 | ₩13,278 | ₩13,801 | ₩11,669 | ₩11,803 | -11.11% | 3.1만 |
|---|
| 2025.11.19 | ₩10,931 | ₩13,908 | ₩10,931 | ₩13,432 | +22.88% | 10.5만 |
|---|
| 2025.11.18 | ₩11,266 | ₩11,870 | ₩10,354 | ₩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 | ₩12,740 | ₩10,180 | ₩10,736 | -15.38% | 2.3만 |
|---|
| 2025.11.13 | ₩13,010 | ₩13,452 | ₩11,789 | ₩12,098 | -7.01% | 4.6만 |
|---|
| 2025.11.12 | ₩13,198 | ₩13,815 | ₩12,782 | ₩13,546 | +2.64% | 6.4만 |
|---|
| 2025.11.11 | ₩12,712 | ₩12,996 | ₩12,314 | ₩12,829 | +0.92% | 2.2만 |
|---|
| 2025.11.10 | ₩12,044 | ₩13,345 | ₩12,044 | ₩12,889 | +7.02% | 1.3만 |
|---|
| 2025.11.07 | ₩12,071 | ₩12,319 | ₩12,044 | ₩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 | ₩11,534 | ₩11,897 | +2.19% | 1.7만 |
|---|
| 2025.11.04 | ₩11,534 | ₩12,058 | ₩11,534 | ₩11,642 | +0.93% | 3.3만 |
|---|
| 2025.11.03 | ₩12,272 | ₩12,272 | ₩11,494 | ₩11,548 | -5.90% | 1만 |
|---|
| 2025.10.31 | ₩12,245 | ₩12,649 | ₩11,174 | ₩12,299 | +0.44% | 3.3만 |
|---|
| 2025.10.30 | ₩15,290 | ₩16,631 | ₩12,416 | ₩12,681 | -17.06% | 26.2만 |
|---|
| 2025.10.29 | ₩12,318 | ₩13,104 | ₩12,219 | ₩12,574 | +2.08% | 3.3만 |
|---|
| 2025.10.28 | ₩13,412 | ₩13,412 | ₩12,160 | ₩12,782 | -4.70% | 1.8만 |
|---|
| 2025.10.27 | ₩14,177 | ₩14,740 | ₩13,479 | ₩13,573 | -4.26% | 1.2만 |
|---|
| 2025.10.24 | ₩14,458 | ₩15,907 | ₩13,412 | ₩14,163 | -2.04% | 4천 |
|---|
| 2025.10.23 | ₩13,426 | ₩14,715 | ₩13,426 | ₩14,029 | +4.50% | 1.7만 |
|---|
| 2025.10.22 | ₩14,874 | ₩15,209 | ₩14,123 | ₩14,499 | -2.52% | 1.5만 |
|---|
| 2025.10.21 | ₩13,788 | ₩15,558 | ₩13,412 | ₩15,022 | +8.95% | 2.3만 |
|---|
| 2025.10.20 | ₩16,108 | ₩17,235 | ₩14,163 | ₩14,780 | -8.24% | 6.9만 |
|---|
| 2025.10.17 | ₩20,185 | ₩23,538 | ₩14,110 | ₩15,692 | -22.26% | 78.1만 |
|---|
| 2025.10.16 | ₩18,334 | ₩24,611 | ₩18,106 | ₩23,572 | +28.57% | 12.6만 |
|---|
| 2025.10.15 | ₩17,262 | ₩18,415 | ₩15,853 | ₩18,341 | +6.25% | 3만 |
|---|
| 2025.10.14 | ₩15,800 | ₩17,083 | ₩15,404 | ₩17,083 | +8.12% | 4.5만 |
|---|
| 2025.10.13 | ₩15,365 | ₩15,826 | ₩15,250 | ₩15,813 | +2.92% | 3.7천 |
|---|
| 2025.10.10 | ₩15,907 | ₩16,180 | ₩14,753 | ₩15,102 | -5.06% | 8.6천 |
|---|