시장 데이터를 불러오는 중
전체 종목
패썸 파마슈티컬스 과거 주가
Phathom Pharmaceuticals, Inc. - Common Stock · PHAT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Phathom Pharmaceuticals, Inc. - Common Stock · PHAT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,562 | ₩9,790 | ₩9,408 | ₩9,723 | +1.68% | 92.8만 |
| 2026.10.08 | ₩9,106 | ₩9,629 | ₩8,958 | ₩9,562 | +5.01% | 133.4만 |
| 2026.10.07 | ₩9,213 | ₩9,428 | ₩8,851 | ₩9,133 | -0.87% | 163.1만 |
| 2026.10.06 | ₩9,052 | ₩9,119 | ₩8,744 | ₩9,092 | +0.44% | 208.8만 |
| 2026.10.05 | ₩9,320 | ₩9,387 | ₩8,911 | ₩8,985 | -3.60% | 110.5만 |
| 2026.10.02 | ₩9,656 | ₩9,696 | ₩9,146 | ₩9,280 | -3.89% | 168.4만 |
| 2026.10.01 | ₩10,018 | ₩10,018 | ₩9,495 | ₩9,495 | -5.22% | 106만 |
| 2026.09.30 | ₩9,924 | ₩10,058 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,790 |
| -1.35% |
| 80.9만 |
| 2026.09.29 | ₩9,843 | ₩9,991 | ₩9,636 | ₩9,870 | +0.27% | 65.7만 |
|---|
| 2026.09.28 | ₩9,790 | ₩9,937 | ₩9,589 | ₩9,857 | +0.68% | 169.1만 |
|---|
| 2026.09.25 | ₩9,522 | ₩9,897 | ₩9,515 | ₩9,790 | +2.82% | 144.3만 |
|---|
| 2026.09.24 | ₩9,361 | ₩9,642 | ₩9,267 | ₩9,495 | +1.43% | 142.5만 |
|---|
| 2026.09.23 | ₩10,494 | ₩10,494 | ₩9,361 | ₩9,367 | -10.73% | 104.2만 |
|---|
| 2026.09.22 | ₩10,165 | ₩10,514 | ₩9,924 | ₩10,407 | +2.37% | 195.3만 |
|---|
| 2026.09.21 | ₩10,112 | ₩10,219 | ₩9,803 | ₩9,991 | -1.19% | 89.9만 |
|---|
| 2026.09.18 | ₩10,232 | ₩10,411 | ₩10,011 | ₩10,031 | -1.97% | 178.9만 |
|---|
| 2026.09.17 | ₩10,474 | ₩10,729 | ₩10,179 | ₩10,393 | -0.77% | 150만 |
|---|
| 2026.09.16 | ₩10,729 | ₩11,050 | ₩10,273 | ₩10,313 | -3.87% | 207.2만 |
|---|
| 2026.09.15 | ₩11,573 | ₩11,607 | ₩10,863 | ₩10,943 | -5.45% | 164.2만 |
|---|
| 2026.09.14 | ₩11,332 | ₩11,842 | ₩11,198 | ₩11,640 | +2.72% | 131.5만 |
|---|
| 2026.09.11 | ₩11,265 | ₩11,426 | ₩10,822 | ₩11,211 | -0.48% | 138.9만 |
|---|
| 2026.09.10 | ₩11,399 | ₩11,459 | ₩11,117 | ₩11,225 | -1.53% | 109.2만 |
|---|
| 2026.09.09 | ₩12,499 | ₩12,499 | ₩11,587 | ₩11,627 | -6.97% | 110.9만 |
|---|
| 2026.09.08 | ₩12,633 | ₩12,941 | ₩12,365 | ₩12,646 | +0.11% | 103.3만 |
|---|
| 2026.09.04 | ₩12,056 | ₩12,807 | ₩11,922 | ₩12,740 | +5.67% | 123.6만 |
|---|
| 2026.09.03 | ₩12,472 | ₩12,487 | ₩12,048 | ₩12,137 | -2.69% | 66.3만 |
|---|
| 2026.09.02 | ₩12,673 | ₩13,049 | ₩12,137 | ₩12,418 | -2.01% | 93.3만 |
|---|
| 2026.09.01 | ₩12,807 | ₩12,975 | ₩12,271 | ₩12,593 | -1.68% | 88.5만 |
|---|
| 2026.08.31 | ₩12,298 | ₩13,002 | ₩12,123 | ₩12,834 | +4.36% | 121.2만 |
|---|
| 2026.08.28 | ₩11,922 | ₩12,479 | ₩11,777 | ₩12,311 | +3.26% | 89.4만 |
|---|
| 2026.08.27 | ₩11,761 | ₩12,056 | ₩11,459 | ₩11,989 | +1.94% | 104.7만 |
|---|
| 2026.08.26 | ₩11,775 | ₩11,889 | ₩11,494 | ₩11,761 | -0.11% | 80.1만 |
|---|
| 2026.08.25 | ₩11,734 | ₩11,989 | ₩11,587 | ₩11,801 | +0.57% | 74.9만 |
|---|
| 2026.08.24 | ₩11,909 | ₩11,962 | ₩11,413 | ₩11,614 | -2.48% | 99.3만 |
|---|
| 2026.08.21 | ₩11,573 | ₩11,930 | ₩11,520 | ₩11,895 | +2.78% | 97.9만 |
|---|
| 2026.08.20 | ₩12,405 | ₩12,472 | ₩11,265 | ₩11,533 | -7.03% | 140.6만 |
|---|
| 2026.08.19 | ₩12,633 | ₩13,008 | ₩12,485 | ₩12,499 | -1.06% | 78.2만 |
|---|
| 2026.08.18 | ₩12,512 | ₩13,069 | ₩12,304 | ₩12,405 | -0.86% | 97.7만 |
|---|
| 2026.08.17 | ₩12,700 | ₩12,834 | ₩12,358 | ₩12,445 | -2.01% | 113.6만 |
|---|
| 2026.08.14 | ₩12,244 | ₩12,861 | ₩12,170 | ₩12,847 | +4.93% | 96.9만 |
|---|
| 2026.08.13 | ₩12,405 | ₩12,587 | ₩12,029 | ₩12,311 | -0.76% | 120.6만 |
|---|
| 2026.08.12 | ₩11,413 | ₩12,318 | ₩11,359 | ₩12,298 | +7.76% | 208.4만 |
|---|
| 2026.08.11 | ₩11,547 | ₩11,828 | ₩11,352 | ₩11,413 | -1.16% | 178.7만 |
|---|
| 2026.08.10 | ₩11,319 | ₩11,922 | ₩11,272 | ₩11,493 | +1.54% | 214.6만 |
|---|
| 2026.08.07 | ₩11,372 | ₩11,547 | ₩11,131 | ₩11,466 | +0.83% | 231.1만 |
|---|
| 2026.08.06 | ₩11,238 | ₩11,560 | ₩11,117 | ₩11,252 | +0.12% | 147.1만 |
|---|
| 2026.08.05 | ₩11,386 | ₩11,748 | ₩11,010 | ₩11,037 | -3.06% | 165.2만 |
|---|
| 2026.08.04 | ₩12,070 | ₩12,110 | ₩11,158 | ₩11,332 | -6.11% | 218.9만 |
|---|
| 2026.08.03 | ₩11,734 | ₩12,378 | ₩11,332 | ₩12,043 | +2.63% | 153.4만 |
|---|
| 2026.07.31 | ₩12,204 | ₩12,727 | ₩11,620 | ₩11,734 | -3.85% | 331.2만 |
|---|
| 2026.07.30 | ₩11,936 | ₩13,692 | ₩11,801 | ₩12,110 | +1.46% | 761.8만 |
|---|
| 2026.07.29 | ₩15,986 | ₩16,093 | ₩15,556 | ₩15,610 | -2.35% | 72.9만 |
|---|
| 2026.07.28 | ₩15,302 | ₩16,415 | ₩15,117 | ₩15,637 | +2.19% | 68.9만 |
|---|
| 2026.07.27 | ₩15,556 | ₩16,254 | ₩15,409 | ₩16,026 | +3.02% | 66.5만 |
|---|
| 2026.07.24 | ₩15,637 | ₩15,691 | ₩15,208 | ₩15,342 | -1.89% | 93.6만 |
|---|
| 2026.07.23 | ₩15,449 | ₩15,858 | ₩15,168 | ₩15,556 | +0.69% | 73.3만 |
|---|
| 2026.07.22 | ₩14,966 | ₩15,811 | ₩14,913 | ₩15,691 | +4.84% | 142.4만 |
|---|
| 2026.07.21 | ₩14,242 | ₩15,154 | ₩14,081 | ₩15,087 | +5.93% | 95.2만 |
|---|
| 2026.07.20 | ₩14,618 | ₩15,052 | ₩14,202 | ₩14,282 | -2.29% | 62만 |
|---|
| 2026.07.17 | ₩14,564 | ₩15,194 | ₩14,564 | ₩14,671 | +0.74% | 48만 |
|---|
| 2026.07.16 | ₩14,819 | ₩15,208 | ₩14,631 | ₩14,712 | -0.72% | 43.8만 |
|---|
| 2026.07.15 | ₩14,698 | ₩14,872 | ₩14,282 | ₩14,819 | +0.82% | 90만 |
|---|
| 2026.07.14 | ₩14,551 | ₩15,280 | ₩14,323 | ₩14,799 | +1.71% | 103.7만 |
|---|
| 2026.07.13 | ₩16,804 | ₩16,946 | ₩14,622 | ₩14,638 | -12.89% | 183.7만 |
|---|
| 2026.07.10 | ₩16,415 | ₩16,938 | ₩15,919 | ₩16,911 | +3.02% | 232.5만 |
|---|
| 2026.07.09 | ₩16,187 | ₩16,388 | ₩15,751 | ₩16,307 | +0.75% | 216.7만 |
|---|
| 2026.07.08 | ₩15,395 | ₩16,240 | ₩15,100 | ₩16,173 | +5.05% | 138.4만 |
|---|
| 2026.07.07 | ₩15,476 | ₩16,160 | ₩15,208 | ₩15,489 | +0.09% | 135.9만 |
|---|
| 2026.07.06 | ₩14,966 | ₩15,758 | ₩14,899 | ₩15,261 | +1.97% | 83.6만 |
|---|
| 2026.07.02 | ₩14,296 | ₩15,121 | ₩14,189 | ₩15,020 | +5.07% | 88.9만 |
|---|
| 2026.07.01 | ₩14,551 | ₩14,765 | ₩13,974 | ₩14,128 | -2.90% | 91.1만 |
|---|
| 2026.06.30 | ₩14,765 | ₩14,953 | ₩14,510 | ₩14,551 | -1.45% | 66.6만 |
|---|
| 2026.06.29 | ₩14,537 | ₩14,685 | ₩13,860 | ₩14,577 | +0.28% | 112.3만 |
|---|
| 2026.06.26 | ₩13,987 | ₩14,450 | ₩13,558 | ₩14,376 | +2.78% | 266.2만 |
|---|
| 2026.06.25 | ₩14,215 | ₩14,457 | ₩13,438 | ₩13,867 | -2.45% | 108.2만 |
|---|
| 2026.06.24 | ₩14,564 | ₩14,966 | ₩14,148 | ₩14,229 | -2.30% | 90만 |
|---|
| 2026.06.23 | ₩14,618 | ₩14,966 | ₩14,423 | ₩14,564 | -0.37% | 60.5만 |
|---|
| 2026.06.22 | ₩14,564 | ₩14,852 | ₩14,336 | ₩14,336 | -1.57% | 67.1만 |
|---|
| 2026.06.18 | ₩15,074 | ₩15,288 | ₩14,202 | ₩14,591 | -3.20% | 110.2만 |
|---|
| 2026.06.17 | ₩14,068 | ₩14,993 | ₩14,068 | ₩14,752 | +4.86% | 86.1만 |
|---|
| 2026.06.16 | ₩14,363 | ₩14,524 | ₩13,920 | ₩13,987 | -2.61% | 75만 |
|---|
| 2026.06.15 | ₩13,840 | ₩14,564 | ₩13,719 | ₩14,363 | +3.78% | 69.2만 |
|---|
| 2026.06.12 | ₩14,028 | ₩14,276 | ₩13,840 | ₩13,907 | -0.86% | 55.4만 |
|---|
| 2026.06.11 | ₩13,250 | ₩14,054 | ₩13,062 | ₩13,773 | +3.95% | 79.7만 |
|---|
| 2026.06.10 | ₩13,210 | ₩13,759 | ₩13,062 | ₩13,169 | -0.30% | 82.7만 |
|---|
| 2026.06.09 | ₩13,666 | ₩13,719 | ₩13,122 | ₩13,169 | -3.63% | 79.6만 |
|---|
| 2026.06.08 | ₩13,652 | ₩13,880 | ₩13,089 | ₩13,411 | -1.77% | 72만 |
|---|
| 2026.06.05 | ₩13,223 | ₩13,686 | ₩13,102 | ₩13,585 | +2.74% | 115.7만 |
|---|
| 2026.06.04 | ₩14,014 | ₩14,376 | ₩13,049 | ₩13,223 | -5.65% | 103.8만 |
|---|
| 2026.06.03 | ₩12,915 | ₩13,706 | ₩12,727 | ₩13,531 | +4.78% | 204만 |
|---|
| 2026.06.02 | ₩12,164 | ₩13,075 | ₩11,775 | ₩12,941 | +6.39% | 186.5만 |
|---|
| 2026.06.01 | ₩12,874 | ₩13,062 | ₩12,096 | ₩12,391 | -3.75% | 159.9만 |
|---|
| 2026.05.29 | ₩13,826 | ₩14,014 | ₩12,740 | ₩12,861 | -6.98% | 165.1만 |
|---|
| 2026.05.28 | ₩14,229 | ₩14,418 | ₩13,746 | ₩13,840 | -2.73% | 170.9만 |
|---|
| 2026.05.27 | ₩14,899 | ₩15,261 | ₩14,390 | ₩14,403 | -3.33% | 108.8만 |
|---|
| 2026.05.26 | ₩15,221 | ₩15,449 | ₩14,792 | ₩14,886 | -2.20% | 83.5만 |
|---|
| 2026.05.22 | ₩15,610 | ₩16,053 | ₩15,074 | ₩15,194 | -2.66% | 76만 |
|---|
| 2026.05.21 | ₩15,825 | ₩16,019 | ₩15,355 | ₩15,530 | -1.86% | 66.2만 |
|---|
| 2026.05.20 | ₩15,623 | ₩16,053 | ₩15,221 | ₩15,919 | +1.89% | 100.5만 |
|---|
| 2026.05.19 | ₩15,100 | ₩15,912 | ₩14,953 | ₩15,288 | +1.24% | 101.1만 |
|---|
| 2026.05.18 | ₩16,093 | ₩16,321 | ₩15,261 | ₩15,275 | -5.08% | 131.3만 |
|---|
| 2026.05.15 | ₩17,179 | ₩17,394 | ₩15,905 | ₩15,919 | -7.34% | 111.1만 |
|---|
| 2026.05.14 | ₩16,938 | ₩17,957 | ₩16,415 | ₩17,501 | +3.33% | 167.5만 |
|---|
| 2026.05.13 | ₩16,871 | ₩17,139 | ₩16,012 | ₩16,844 | -0.16% | 115.4만 |
|---|
| 2026.05.12 | ₩16,388 | ₩16,958 | ₩16,227 | ₩16,804 | +2.54% | 102.5만 |
|---|
| 2026.05.11 | ₩16,294 | ₩16,830 | ₩16,066 | ₩16,388 | +0.58% | 91.9만 |
|---|
| 2026.05.08 | ₩16,455 | ₩16,616 | ₩15,992 | ₩16,307 | -0.90% | 62.9만 |
|---|
| 2026.05.07 | ₩16,924 | ₩17,085 | ₩15,771 | ₩16,401 | -3.09% | 80.9만 |
|---|
| 2026.05.06 | ₩17,125 | ₩17,300 | ₩16,562 | ₩16,991 | -0.78% | 90.9만 |
|---|
| 2026.05.05 | ₩17,260 | ₩17,367 | ₩16,374 | ₩16,891 | -2.14% | 109.3만 |
|---|
| 2026.05.04 | ₩15,986 | ₩17,434 | ₩15,500 | ₩17,260 | +7.97% | 194.9만 |
|---|
| 2026.05.01 | ₩15,476 | ₩16,307 | ₩15,221 | ₩16,106 | +4.07% | 193.5만 |
|---|
| 2026.04.30 | ₩15,369 | ₩15,851 | ₩13,055 | ₩15,020 | -2.27% | 423.2만 |
|---|
| 2026.04.29 | ₩15,127 | ₩16,401 | ₩14,685 | ₩15,798 | +4.43% | 293.4만 |
|---|
| 2026.04.28 | ₩15,691 | ₩15,838 | ₩14,856 | ₩15,194 | -3.16% | 143.6만 |
|---|
| 2026.04.27 | ₩15,570 | ₩16,106 | ₩15,181 | ₩15,543 | -0.17% | 122.1만 |
|---|
| 2026.04.24 | ₩16,348 | ₩16,442 | ₩15,228 | ₩15,691 | -4.02% | 148.5만 |
|---|
| 2026.04.23 | ₩15,530 | ₩16,321 | ₩15,328 | ₩16,307 | +5.01% | 125.2만 |
|---|
| 2026.04.22 | ₩17,488 | ₩17,675 | ₩15,637 | ₩15,731 | -10.05% | 204.4만 |
|---|
| 2026.04.21 | ₩18,118 | ₩18,118 | ₩16,783 | ₩17,273 | -4.66% | 142.4만 |
|---|
| 2026.04.20 | ₩17,635 | ₩18,326 | ₩17,434 | ₩18,064 | +2.43% | 76.3만 |
|---|
| 2026.04.17 | ₩17,273 | ₩17,796 | ₩16,985 | ₩17,689 | +2.41% | 92.3만 |
|---|
| 2026.04.16 | ₩17,152 | ₩17,340 | ₩16,737 | ₩16,911 | -1.41% | 81.1만 |
|---|
| 2026.04.15 | ₩17,367 | ₩17,474 | ₩17,018 | ₩17,152 | -1.24% | 50.2만 |
|---|
| 2026.04.14 | ₩17,058 | ₩17,541 | ₩16,804 | ₩16,991 | -0.39% | 104.4만 |
|---|
| 2026.04.13 | ₩16,938 | ₩17,551 | ₩16,871 | ₩16,991 | +0.32% | 97.4만 |
|---|
| 2026.04.10 | ₩17,206 | ₩17,689 | ₩16,770 | ₩16,938 | -1.56% | 144.1만 |
|---|
| 2026.04.09 | ₩15,610 | ₩17,125 | ₩15,543 | ₩16,951 | +8.59% | 167.6만 |
|---|
| 2026.04.08 | ₩15,892 | ₩16,321 | ₩15,664 | ₩15,838 | -0.34% | 92.1만 |
|---|
| 2026.04.07 | ₩14,966 | ₩15,610 | ₩14,698 | ₩15,489 | +3.49% | 83.9만 |
|---|
| 2026.04.06 | ₩15,235 | ₩15,315 | ₩14,785 | ₩15,087 | -0.97% | 58.4만 |
|---|
| 2026.04.02 | ₩14,631 | ₩15,248 | ₩14,484 | ₩15,208 | +3.94% | 78.6만 |
|---|
| 2026.04.01 | ₩15,060 | ₩15,865 | ₩14,805 | ₩14,940 | -0.80% | 94.5만 |
|---|
| 2026.03.31 | ₩14,430 | ₩15,181 | ₩14,417 | ₩14,899 | +3.25% | 121.3만 |
|---|
| 2026.03.30 | ₩13,880 | ₩14,303 | ₩13,692 | ₩14,121 | +1.74% | 133.7만 |
|---|
| 2026.03.27 | ₩15,100 | ₩15,395 | ₩14,001 | ₩14,189 | -6.04% | 150.3만 |
|---|
| 2026.03.26 | ₩14,014 | ₩14,644 | ₩13,873 | ₩14,470 | +3.25% | 76.3만 |
|---|
| 2026.03.25 | ₩13,692 | ₩14,234 | ₩13,692 | ₩14,041 | +2.55% | 83.7만 |
|---|
| 2026.03.24 | ₩13,907 | ₩13,994 | ₩13,411 | ₩13,491 | -2.99% | 119.7만 |
|---|
| 2026.03.23 | ₩15,261 | ₩15,556 | ₩14,162 | ₩14,175 | -7.12% | 79.5만 |
|---|
| 2026.03.20 | ₩15,060 | ₩15,959 | ₩14,913 | ₩15,033 | -0.18% | 262.4만 |
|---|
| 2026.03.19 | ₩14,644 | ₩15,375 | ₩14,349 | ₩14,953 | +2.11% | 81.7만 |
|---|
| 2026.03.18 | ₩14,229 | ₩14,926 | ₩14,148 | ₩14,698 | +3.30% | 66.5만 |
|---|
| 2026.03.17 | ₩14,001 | ₩14,671 | ₩13,867 | ₩14,551 | +3.93% | 97.6만 |
|---|
| 2026.03.16 | ₩14,162 | ₩14,752 | ₩13,853 | ₩14,001 | -1.14% | 139.5만 |
|---|
| 2026.03.13 | ₩13,867 | ₩14,041 | ₩13,491 | ₩13,907 | +0.29% | 125.8만 |
|---|
| 2026.03.12 | ₩14,685 | ₩14,685 | ₩13,444 | ₩13,706 | -6.67% | 156.2만 |
|---|
| 2026.03.11 | ₩14,604 | ₩14,980 | ₩13,994 | ₩14,946 | +2.34% | 107.9만 |
|---|
| 2026.03.10 | ₩15,355 | ₩15,784 | ₩14,765 | ₩14,899 | -2.97% | 72.6만 |
|---|
| 2026.03.09 | ₩14,081 | ₩15,027 | ₩13,853 | ₩14,899 | +5.81% | 68.1만 |
|---|
| 2026.03.06 | ₩14,028 | ₩14,463 | ₩13,639 | ₩14,309 | +2.01% | 96.6만 |
|---|
| 2026.03.05 | ₩14,752 | ₩15,121 | ₩14,276 | ₩14,403 | -2.36% | 104.4만 |
|---|
| 2026.03.04 | ₩15,047 | ₩15,897 | ₩14,752 | ₩14,832 | -1.43% | 57만 |
|---|
| 2026.03.03 | ₩14,819 | ₩15,275 | ₩14,336 | ₩14,819 | 0.00% | 104.5만 |
|---|
| 2026.03.02 | ₩16,254 | ₩16,535 | ₩15,335 | ₩15,369 | -5.45% | 195만 |
|---|
| 2026.02.27 | ₩18,145 | ₩18,453 | ₩16,522 | ₩16,844 | -7.17% | 118.2만 |
|---|
| 2026.02.26 | ₩17,434 | ₩19,298 | ₩17,367 | ₩18,185 | +4.31% | 179.9만 |
|---|
| 2026.02.25 | ₩15,597 | ₩16,963 | ₩15,315 | ₩16,522 | +5.93% | 172.2만 |
|---|
| 2026.02.24 | ₩15,154 | ₩15,670 | ₩15,000 | ₩15,570 | +2.74% | 80.5만 |
|---|
| 2026.02.23 | ₩15,315 | ₩15,704 | ₩14,752 | ₩15,248 | -0.44% | 109만 |
|---|
| 2026.02.20 | ₩15,959 | ₩16,160 | ₩15,047 | ₩15,315 | -4.03% | 145.5만 |
|---|
| 2026.02.19 | ₩15,717 | ₩16,079 | ₩15,261 | ₩16,066 | +2.22% | 106.9만 |
|---|
| 2026.02.18 | ₩16,911 | ₩17,494 | ₩15,905 | ₩15,932 | -5.79% | 112.5만 |
|---|
| 2026.02.17 | ₩16,133 | ₩17,206 | ₩15,865 | ₩17,112 | +6.07% | 96만 |
|---|
| 2026.02.13 | ₩16,361 | ₩16,763 | ₩16,019 | ₩16,120 | -1.48% | 69.9만 |
|---|
| 2026.02.12 | ₩16,602 | ₩16,645 | ₩15,865 | ₩16,120 | -2.91% | 65.1만 |
|---|
| 2026.02.11 | ₩17,166 | ₩17,662 | ₩16,348 | ₩16,401 | -4.45% | 70만 |
|---|
| 2026.02.10 | ₩17,434 | ₩17,528 | ₩17,085 | ₩17,193 | -1.38% | 73.9만 |
|---|
| 2026.02.09 | ₩16,871 | ₩17,675 | ₩16,649 | ₩17,139 | +1.59% | 51.6만 |
|---|
| 2026.02.06 | ₩17,193 | ₩17,353 | ₩16,361 | ₩16,871 | -1.87% | 95만 |
|---|
| 2026.02.05 | ₩17,850 | ₩18,440 | ₩16,388 | ₩16,643 | -6.76% | 122.7만 |
|---|
| 2026.02.04 | ₩18,654 | ₩18,922 | ₩17,099 | ₩17,742 | -4.89% | 99.1만 |
|---|
| 2026.02.03 | ₩18,735 | ₩19,486 | ₩18,332 | ₩18,520 | -1.15% | 98.2만 |
|---|
| 2026.02.02 | ₩18,265 | ₩18,842 | ₩18,091 | ₩18,520 | +1.40% | 54.7만 |
|---|
| 2026.01.30 | ₩17,997 | ₩18,446 | ₩17,622 | ₩18,332 | +1.86% | 92.5만 |
|---|
| 2026.01.29 | ₩18,560 | ₩18,976 | ₩18,118 | ₩18,145 | -2.24% | 47.5만 |
|---|
| 2026.01.28 | ₩19,016 | ₩19,124 | ₩18,467 | ₩18,560 | -2.40% | 58.9만 |
|---|
| 2026.01.27 | ₩18,909 | ₩19,191 | ₩18,440 | ₩19,083 | +0.92% | 78.9만 |
|---|
| 2026.01.26 | ₩18,024 | ₩18,956 | ₩17,622 | ₩18,869 | +4.69% | 100.2만 |
|---|
| 2026.01.23 | ₩19,137 | ₩19,137 | ₩17,930 | ₩18,104 | -5.40% | 147.6만 |
|---|
| 2026.01.22 | ₩18,735 | ₩19,680 | ₩18,178 | ₩19,030 | +1.57% | 127.2만 |
|---|
| 2026.01.21 | ₩18,748 | ₩19,016 | ₩17,736 | ₩18,252 | -2.65% | 160.5만 |
|---|
| 2026.01.20 | ₩18,126 | ₩19,486 | ₩17,876 | ₩18,976 | +4.69% | 95.1만 |
|---|
| 2026.01.16 | ₩19,955 | ₩20,062 | ₩18,614 | ₩18,855 | -5.51% | 151.4만 |
|---|
| 2026.01.15 | ₩20,183 | ₩20,304 | ₩19,298 | ₩20,089 | -0.47% | 79.2만 |
|---|
| 2026.01.14 | ₩20,787 | ₩21,611 | ₩20,250 | ₩20,304 | -2.32% | 101만 |
|---|
| 2026.01.13 | ₩19,137 | ₩21,068 | ₩19,043 | ₩20,961 | +9.53% | 142.8만 |
|---|
| 2026.01.12 | ₩20,129 | ₩20,129 | ₩18,500 | ₩19,405 | -3.60% | 220.7만 |
|---|
| 2026.01.09 | ₩20,921 | ₩21,108 | ₩19,808 | ₩20,136 | -3.75% | 153.2만 |
|---|
| 2026.01.08 | ₩21,457 | ₩21,538 | ₩20,317 | ₩20,921 | -2.50% | 672.7만 |
|---|
| 2026.01.07 | ₩22,208 | ₩24,260 | ₩21,980 | ₩24,247 | +9.18% | 109.9만 |
|---|
| 2026.01.06 | ₩21,377 | ₩22,168 | ₩21,068 | ₩21,953 | +2.70% | 37.7만 |
|---|
| 2026.01.05 | ₩21,041 | ₩21,390 | ₩20,686 | ₩21,229 | +0.89% | 70만 |
|---|
| 2026.01.02 | ₩22,342 | ₩22,771 | ₩20,988 | ₩21,068 | -5.70% | 70.9만 |
|---|
| 2025.12.31 | ₩22,557 | ₩22,758 | ₩22,235 | ₩22,248 | -1.37% | 58.3만 |
|---|
| 2025.12.30 | ₩23,093 | ₩23,093 | ₩22,517 | ₩22,691 | -1.74% | 73만 |
|---|
| 2025.12.29 | ₩23,321 | ₩23,784 | ₩22,885 | ₩23,093 | -0.98% | 43.3만 |
|---|
| 2025.12.26 | ₩23,737 | ₩23,784 | ₩23,274 | ₩23,549 | -0.79% | 36.3만 |
|---|
| 2025.12.24 | ₩23,469 | ₩24,092 | ₩23,294 | ₩23,683 | +0.91% | 35.7만 |
|---|
| 2025.12.23 | ₩24,099 | ₩24,555 | ₩22,490 | ₩23,133 | -4.01% | 85만 |
|---|
| 2025.12.22 | ₩24,005 | ₩24,515 | ₩23,187 | ₩23,965 | -0.17% | 126만 |
|---|
| 2025.12.19 | ₩21,980 | ₩23,744 | ₩21,980 | ₩23,509 | +6.96% | 237.7만 |
|---|
| 2025.12.18 | ₩20,948 | ₩22,275 | ₩20,860 | ₩21,833 | +4.23% | 321.5만 |
|---|
| 2025.12.17 | ₩20,317 | ₩20,854 | ₩20,062 | ₩20,599 | +1.39% | 65.2만 |
|---|
| 2025.12.16 | ₩19,808 | ₩20,652 | ₩19,486 | ₩20,438 | +3.18% | 59.8만 |
|---|
| 2025.12.15 | ₩19,606 | ₩19,915 | ₩19,097 | ₩19,700 | +0.48% | 80.4만 |
|---|
| 2025.12.12 | ₩20,411 | ₩22,061 | ₩19,459 | ₩19,526 | -4.34% | 124.4만 |
|---|
| 2025.12.11 | ₩19,606 | ₩19,834 | ₩19,385 | ₩19,539 | -0.34% | 42.4만 |
|---|
| 2025.12.10 | ₩19,043 | ₩19,627 | ₩18,936 | ₩19,513 | +2.46% | 67.1만 |
|---|
| 2025.12.09 | ₩20,156 | ₩20,304 | ₩19,030 | ₩19,057 | -5.46% | 78.5만 |
|---|
| 2025.12.08 | ₩19,848 | ₩20,304 | ₩19,513 | ₩19,982 | +0.68% | 72.8만 |
|---|
| 2025.12.05 | ₩19,700 | ₩19,915 | ₩18,936 | ₩19,553 | -0.75% | 71.1만 |
|---|
| 2025.12.04 | ₩19,673 | ₩19,995 | ₩19,142 | ₩19,714 | +0.20% | 53만 |
|---|
| 2025.12.03 | ₩19,982 | ₩20,329 | ₩19,378 | ₩19,673 | -1.54% | 108.8만 |
|---|
| 2025.12.02 | ₩20,076 | ₩20,331 | ₩19,606 | ₩19,767 | -1.54% | 73.5만 |
|---|
| 2025.12.01 | ₩20,565 | ₩20,934 | ₩19,910 | ₩20,036 | -2.58% | 113.1만 |
|---|
| 2025.11.28 | ₩20,666 | ₩21,813 | ₩20,398 | ₩20,948 | +1.36% | 76.6만 |
|---|
| 2025.11.26 | ₩20,183 | ₩20,545 | ₩19,942 | ₩20,344 | +0.80% | 44.6만 |
|---|
| 2025.11.25 | ₩19,888 | ₩20,278 | ₩19,593 | ₩20,022 | +0.67% | 50.2만 |
|---|
| 2025.11.24 | ₩19,700 | ₩20,438 | ₩19,593 | ₩19,875 | +0.88% | 140.3만 |
|---|
| 2025.11.21 | ₩19,150 | ₩20,170 | ₩18,949 | ₩20,116 | +5.04% | 74만 |
|---|
| 2025.11.20 | ₩20,009 | ₩20,465 | ₩19,164 | ₩19,258 | -3.75% | 47.6만 |
|---|
| 2025.11.19 | ₩20,666 | ₩20,666 | ₩19,700 | ₩19,834 | -4.02% | 71.9만 |
|---|
| 2025.11.18 | ₩18,936 | ₩20,492 | ₩18,936 | ₩20,116 | +6.23% | 123.3만 |
|---|
| 2025.11.17 | ₩19,620 | ₩20,384 | ₩19,030 | ₩19,325 | -1.50% | 91.6만 |
|---|
| 2025.11.14 | ₩19,378 | ₩20,492 | ₩18,869 | ₩19,526 | +0.76% | 97.1만 |
|---|
| 2025.11.13 | ₩19,459 | ₩20,156 | ₩19,298 | ₩19,915 | +2.34% | 97.6만 |
|---|
| 2025.11.12 | ₩19,298 | ₩19,774 | ₩18,493 | ₩19,606 | +1.60% | 94.5만 |
|---|
| 2025.11.11 | ₩18,735 | ₩19,405 | ₩18,534 | ₩19,258 | +2.79% | 77.8만 |
|---|
| 2025.11.10 | ₩17,984 | ₩18,882 | ₩17,970 | ₩18,413 | +2.39% | 71.5만 |
|---|
| 2025.11.07 | ₩17,327 | ₩17,863 | ₩16,509 | ₩17,769 | +2.55% | 98.5만 |
|---|
| 2025.11.06 | ₩17,850 | ₩18,316 | ₩17,166 | ₩17,488 | -2.03% | 72.1만 |
|---|
| 2025.11.05 | ₩17,944 | ₩18,762 | ₩17,528 | ₩17,809 | -0.75% | 87.2만 |
|---|
| 2025.11.04 | ₩18,252 | ₩19,070 | ₩17,769 | ₩18,091 | -0.88% | 106.5만 |
|---|
| 2025.11.03 | ₩18,118 | ₩18,896 | ₩17,662 | ₩18,413 | +1.63% | 121.3만 |
|---|
| 2025.10.31 | ₩19,352 | ₩19,352 | ₩17,581 | ₩18,171 | -6.10% | 143.7만 |
|---|
| 2025.10.30 | ₩18,775 | ₩21,564 | ₩17,568 | ₩17,850 | -4.93% | 253.2만 |
|---|
| 2025.10.29 | ₩18,198 | ₩18,373 | ₩17,461 | ₩18,145 | -0.29% | 94.3만 |
|---|
| 2025.10.28 | ₩18,520 | ₩18,641 | ₩17,434 | ₩18,158 | -1.96% | 73.7만 |
|---|
| 2025.10.27 | ₩18,306 | ₩18,896 | ₩18,173 | ₩18,520 | +1.17% | 78.4만 |
|---|
| 2025.10.24 | ₩18,399 | ₩18,399 | ₩17,689 | ₩18,145 | -1.38% | 50.5만 |
|---|
| 2025.10.23 | ₩18,252 | ₩18,732 | ₩17,769 | ₩18,252 | 0.00% | 63.5만 |
|---|
| 2025.10.22 | ₩18,735 | ₩18,929 | ₩17,608 | ₩18,051 | -3.65% | 76.9만 |
|---|
| 2025.10.21 | ₩18,708 | ₩19,204 | ₩18,420 | ₩18,775 | +0.36% | 67.4만 |
|---|
| 2025.10.20 | ₩17,488 | ₩19,218 | ₩17,394 | ₩18,788 | +7.44% | 130만 |
|---|
| 2025.10.17 | ₩17,501 | ₩17,984 | ₩16,844 | ₩17,380 | -0.69% | 77.8만 |
|---|
| 2025.10.16 | ₩17,970 | ₩18,560 | ₩17,716 | ₩17,850 | -0.67% | 100.7만 |
|---|
| 2025.10.15 | ₩16,710 | ₩18,574 | ₩16,442 | ₩18,037 | +7.95% | 197.2만 |
|---|
| 2025.10.14 | ₩16,321 | ₩17,125 | ₩15,402 | ₩16,763 | +2.71% | 163.9만 |
|---|
| 2025.10.13 | ₩15,784 | ₩16,857 | ₩15,597 | ₩16,804 | +6.46% | 100.9만 |
|---|
| 2025.10.10 | ₩15,825 | ₩16,518 | ₩15,107 | ₩15,851 | +0.17% | 147.4만 |
|---|