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 | ₩9,554 | ₩9,782 | ₩9,400 | ₩9,715 | +1.68% | 92.8만 |
| 2026.10.08 | ₩9,099 | ₩9,621 | ₩8,951 | ₩9,554 | +5.01% | 133.4만 |
| 2026.10.07 | ₩9,206 | ₩9,420 | ₩8,844 | ₩9,126 | -0.87% | 163.1만 |
| 2026.10.06 | ₩9,045 | ₩9,112 | ₩8,737 | ₩9,085 | +0.44% | 208.8만 |
| 2026.10.05 | ₩9,313 | ₩9,380 | ₩8,904 | ₩8,978 | -3.60% | 110.5만 |
| 2026.10.02 | ₩9,648 | ₩9,688 | ₩9,139 | ₩9,273 | -3.89% | 168.4만 |
| 2026.10.01 | ₩10,010 | ₩10,010 | ₩9,487 | ₩9,487 | -5.22% | 106만 |
| 2026.09.30 | ₩9,916 | ₩10,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,782 |
| -1.35% |
| 80.9만 |
| 2026.09.29 | ₩9,836 | ₩9,983 | ₩9,628 | ₩9,863 | +0.27% | 65.7만 |
|---|
| 2026.09.28 | ₩9,782 | ₩9,930 | ₩9,581 | ₩9,849 | +0.68% | 169.1만 |
|---|
| 2026.09.25 | ₩9,514 | ₩9,889 | ₩9,507 | ₩9,782 | +2.82% | 144.3만 |
|---|
| 2026.09.24 | ₩9,353 | ₩9,635 | ₩9,260 | ₩9,487 | +1.43% | 142.5만 |
|---|
| 2026.09.23 | ₩10,486 | ₩10,486 | ₩9,353 | ₩9,360 | -10.73% | 104.2만 |
|---|
| 2026.09.22 | ₩10,157 | ₩10,506 | ₩9,916 | ₩10,399 | +2.37% | 195.3만 |
|---|
| 2026.09.21 | ₩10,104 | ₩10,211 | ₩9,796 | ₩9,983 | -1.19% | 89.9만 |
|---|
| 2026.09.18 | ₩10,224 | ₩10,403 | ₩10,003 | ₩10,023 | -1.97% | 178.9만 |
|---|
| 2026.09.17 | ₩10,466 | ₩10,720 | ₩10,171 | ₩10,385 | -0.77% | 150만 |
|---|
| 2026.09.16 | ₩10,720 | ₩11,042 | ₩10,265 | ₩10,305 | -3.87% | 207.2만 |
|---|
| 2026.09.15 | ₩11,564 | ₩11,598 | ₩10,854 | ₩10,935 | -5.45% | 164.2만 |
|---|
| 2026.09.14 | ₩11,323 | ₩11,832 | ₩11,189 | ₩11,631 | +2.72% | 131.5만 |
|---|
| 2026.09.11 | ₩11,256 | ₩11,417 | ₩10,814 | ₩11,203 | -0.48% | 138.9만 |
|---|
| 2026.09.10 | ₩11,390 | ₩11,450 | ₩11,109 | ₩11,216 | -1.53% | 109.2만 |
|---|
| 2026.09.09 | ₩12,489 | ₩12,489 | ₩11,578 | ₩11,618 | -6.97% | 110.9만 |
|---|
| 2026.09.08 | ₩12,623 | ₩12,931 | ₩12,355 | ₩12,636 | +0.11% | 103.3만 |
|---|
| 2026.09.04 | ₩12,047 | ₩12,797 | ₩11,913 | ₩12,730 | +5.67% | 123.6만 |
|---|
| 2026.09.03 | ₩12,462 | ₩12,477 | ₩12,039 | ₩12,127 | -2.69% | 66.3만 |
|---|
| 2026.09.02 | ₩12,663 | ₩13,038 | ₩12,127 | ₩12,409 | -2.01% | 93.3만 |
|---|
| 2026.09.01 | ₩12,797 | ₩12,965 | ₩12,261 | ₩12,583 | -1.68% | 88.5만 |
|---|
| 2026.08.31 | ₩12,288 | ₩12,991 | ₩12,114 | ₩12,824 | +4.36% | 121.2만 |
|---|
| 2026.08.28 | ₩11,913 | ₩12,469 | ₩11,768 | ₩12,301 | +3.26% | 89.4만 |
|---|
| 2026.08.27 | ₩11,752 | ₩12,047 | ₩11,450 | ₩11,980 | +1.94% | 104.7만 |
|---|
| 2026.08.26 | ₩11,765 | ₩11,879 | ₩11,485 | ₩11,752 | -0.11% | 80.1만 |
|---|
| 2026.08.25 | ₩11,725 | ₩11,980 | ₩11,578 | ₩11,792 | +0.57% | 74.9만 |
|---|
| 2026.08.24 | ₩11,899 | ₩11,953 | ₩11,404 | ₩11,605 | -2.48% | 99.3만 |
|---|
| 2026.08.21 | ₩11,564 | ₩11,921 | ₩11,511 | ₩11,886 | +2.78% | 97.9만 |
|---|
| 2026.08.20 | ₩12,395 | ₩12,462 | ₩11,256 | ₩11,524 | -7.03% | 140.6만 |
|---|
| 2026.08.19 | ₩12,623 | ₩12,998 | ₩12,476 | ₩12,489 | -1.06% | 78.2만 |
|---|
| 2026.08.18 | ₩12,502 | ₩13,058 | ₩12,295 | ₩12,395 | -0.86% | 97.7만 |
|---|
| 2026.08.17 | ₩12,690 | ₩12,824 | ₩12,348 | ₩12,435 | -2.01% | 113.6만 |
|---|
| 2026.08.14 | ₩12,234 | ₩12,851 | ₩12,161 | ₩12,837 | +4.93% | 96.9만 |
|---|
| 2026.08.13 | ₩12,395 | ₩12,577 | ₩12,020 | ₩12,301 | -0.76% | 120.6만 |
|---|
| 2026.08.12 | ₩11,404 | ₩12,308 | ₩11,350 | ₩12,288 | +7.76% | 208.4만 |
|---|
| 2026.08.11 | ₩11,538 | ₩11,819 | ₩11,343 | ₩11,404 | -1.16% | 178.7만 |
|---|
| 2026.08.10 | ₩11,310 | ₩11,913 | ₩11,263 | ₩11,484 | +1.54% | 214.6만 |
|---|
| 2026.08.07 | ₩11,363 | ₩11,538 | ₩11,122 | ₩11,457 | +0.83% | 231.1만 |
|---|
| 2026.08.06 | ₩11,229 | ₩11,551 | ₩11,109 | ₩11,243 | +0.12% | 147.1만 |
|---|
| 2026.08.05 | ₩11,377 | ₩11,739 | ₩11,002 | ₩11,028 | -3.06% | 165.2만 |
|---|
| 2026.08.04 | ₩12,060 | ₩12,100 | ₩11,149 | ₩11,323 | -6.11% | 218.9만 |
|---|
| 2026.08.03 | ₩11,725 | ₩12,368 | ₩11,323 | ₩12,033 | +2.63% | 153.4만 |
|---|
| 2026.07.31 | ₩12,194 | ₩12,717 | ₩11,611 | ₩11,725 | -3.85% | 331.2만 |
|---|
| 2026.07.30 | ₩11,926 | ₩13,682 | ₩11,792 | ₩12,100 | +1.46% | 761.8만 |
|---|
| 2026.07.29 | ₩15,973 | ₩16,080 | ₩15,544 | ₩15,598 | -2.35% | 72.9만 |
|---|
| 2026.07.28 | ₩15,290 | ₩16,402 | ₩15,105 | ₩15,625 | +2.19% | 68.9만 |
|---|
| 2026.07.27 | ₩15,544 | ₩16,241 | ₩15,397 | ₩16,013 | +3.02% | 66.5만 |
|---|
| 2026.07.24 | ₩15,625 | ₩15,678 | ₩15,196 | ₩15,330 | -1.89% | 93.6만 |
|---|
| 2026.07.23 | ₩15,437 | ₩15,846 | ₩15,156 | ₩15,544 | +0.69% | 73.3만 |
|---|
| 2026.07.22 | ₩14,955 | ₩15,799 | ₩14,901 | ₩15,678 | +4.84% | 142.4만 |
|---|
| 2026.07.21 | ₩14,231 | ₩15,142 | ₩14,070 | ₩15,075 | +5.93% | 95.2만 |
|---|
| 2026.07.20 | ₩14,606 | ₩15,040 | ₩14,191 | ₩14,271 | -2.29% | 62만 |
|---|
| 2026.07.17 | ₩14,553 | ₩15,182 | ₩14,553 | ₩14,660 | +0.74% | 48만 |
|---|
| 2026.07.16 | ₩14,807 | ₩15,196 | ₩14,620 | ₩14,700 | -0.72% | 43.8만 |
|---|
| 2026.07.15 | ₩14,687 | ₩14,861 | ₩14,271 | ₩14,807 | +0.82% | 90만 |
|---|
| 2026.07.14 | ₩14,539 | ₩15,268 | ₩14,311 | ₩14,787 | +1.71% | 103.7만 |
|---|
| 2026.07.13 | ₩16,790 | ₩16,932 | ₩14,610 | ₩14,626 | -12.89% | 183.7만 |
|---|
| 2026.07.10 | ₩16,402 | ₩16,924 | ₩15,906 | ₩16,898 | +3.02% | 232.5만 |
|---|
| 2026.07.09 | ₩16,174 | ₩16,375 | ₩15,739 | ₩16,295 | +0.75% | 216.7만 |
|---|
| 2026.07.08 | ₩15,383 | ₩16,228 | ₩15,089 | ₩16,161 | +5.05% | 138.4만 |
|---|
| 2026.07.07 | ₩15,464 | ₩16,147 | ₩15,196 | ₩15,477 | +0.09% | 135.9만 |
|---|
| 2026.07.06 | ₩14,955 | ₩15,745 | ₩14,888 | ₩15,249 | +1.97% | 83.6만 |
|---|
| 2026.07.02 | ₩14,285 | ₩15,109 | ₩14,177 | ₩15,008 | +5.07% | 88.9만 |
|---|
| 2026.07.01 | ₩14,539 | ₩14,754 | ₩13,963 | ₩14,117 | -2.90% | 91.1만 |
|---|
| 2026.06.30 | ₩14,754 | ₩14,941 | ₩14,499 | ₩14,539 | -1.45% | 66.6만 |
|---|
| 2026.06.29 | ₩14,526 | ₩14,673 | ₩13,849 | ₩14,566 | +0.28% | 112.3만 |
|---|
| 2026.06.26 | ₩13,976 | ₩14,439 | ₩13,548 | ₩14,365 | +2.78% | 266.2만 |
|---|
| 2026.06.25 | ₩14,204 | ₩14,445 | ₩13,427 | ₩13,856 | -2.45% | 108.2만 |
|---|
| 2026.06.24 | ₩14,553 | ₩14,955 | ₩14,137 | ₩14,218 | -2.30% | 90만 |
|---|
| 2026.06.23 | ₩14,606 | ₩14,955 | ₩14,412 | ₩14,553 | -0.37% | 60.5만 |
|---|
| 2026.06.22 | ₩14,553 | ₩14,841 | ₩14,325 | ₩14,325 | -1.57% | 67.1만 |
|---|
| 2026.06.18 | ₩15,062 | ₩15,276 | ₩14,191 | ₩14,579 | -3.20% | 110.2만 |
|---|
| 2026.06.17 | ₩14,057 | ₩14,981 | ₩14,057 | ₩14,740 | +4.86% | 86.1만 |
|---|
| 2026.06.16 | ₩14,352 | ₩14,512 | ₩13,909 | ₩13,976 | -2.61% | 75만 |
|---|
| 2026.06.15 | ₩13,829 | ₩14,553 | ₩13,708 | ₩14,352 | +3.78% | 69.2만 |
|---|
| 2026.06.12 | ₩14,017 | ₩14,265 | ₩13,829 | ₩13,896 | -0.86% | 55.4만 |
|---|
| 2026.06.11 | ₩13,239 | ₩14,043 | ₩13,052 | ₩13,762 | +3.95% | 79.7만 |
|---|
| 2026.06.10 | ₩13,199 | ₩13,749 | ₩13,052 | ₩13,159 | -0.30% | 82.7만 |
|---|
| 2026.06.09 | ₩13,655 | ₩13,708 | ₩13,112 | ₩13,159 | -3.63% | 79.6만 |
|---|
| 2026.06.08 | ₩13,641 | ₩13,869 | ₩13,079 | ₩13,400 | -1.77% | 72만 |
|---|
| 2026.06.05 | ₩13,213 | ₩13,675 | ₩13,092 | ₩13,574 | +2.74% | 115.7만 |
|---|
| 2026.06.04 | ₩14,003 | ₩14,365 | ₩13,038 | ₩13,213 | -5.65% | 103.8만 |
|---|
| 2026.06.03 | ₩12,904 | ₩13,695 | ₩12,717 | ₩13,521 | +4.78% | 204만 |
|---|
| 2026.06.02 | ₩12,154 | ₩13,065 | ₩11,765 | ₩12,931 | +6.39% | 186.5만 |
|---|
| 2026.06.01 | ₩12,864 | ₩13,052 | ₩12,087 | ₩12,382 | -3.75% | 159.9만 |
|---|
| 2026.05.29 | ₩13,816 | ₩14,003 | ₩12,730 | ₩12,851 | -6.98% | 165.1만 |
|---|
| 2026.05.28 | ₩14,218 | ₩14,407 | ₩13,735 | ₩13,829 | -2.73% | 170.9만 |
|---|
| 2026.05.27 | ₩14,888 | ₩15,249 | ₩14,378 | ₩14,392 | -3.33% | 108.8만 |
|---|
| 2026.05.26 | ₩15,209 | ₩15,437 | ₩14,780 | ₩14,874 | -2.20% | 83.5만 |
|---|
| 2026.05.22 | ₩15,598 | ₩16,040 | ₩15,062 | ₩15,182 | -2.66% | 76만 |
|---|
| 2026.05.21 | ₩15,812 | ₩16,007 | ₩15,343 | ₩15,517 | -1.86% | 66.2만 |
|---|
| 2026.05.20 | ₩15,611 | ₩16,040 | ₩15,209 | ₩15,906 | +1.89% | 100.5만 |
|---|
| 2026.05.19 | ₩15,089 | ₩15,899 | ₩14,941 | ₩15,276 | +1.24% | 101.1만 |
|---|
| 2026.05.18 | ₩16,080 | ₩16,308 | ₩15,249 | ₩15,263 | -5.08% | 131.3만 |
|---|
| 2026.05.15 | ₩17,166 | ₩17,380 | ₩15,893 | ₩15,906 | -7.34% | 111.1만 |
|---|
| 2026.05.14 | ₩16,924 | ₩17,943 | ₩16,402 | ₩17,487 | +3.33% | 167.5만 |
|---|
| 2026.05.13 | ₩16,857 | ₩17,125 | ₩16,000 | ₩16,831 | -0.16% | 115.4만 |
|---|
| 2026.05.12 | ₩16,375 | ₩16,945 | ₩16,214 | ₩16,790 | +2.54% | 102.5만 |
|---|
| 2026.05.11 | ₩16,281 | ₩16,817 | ₩16,053 | ₩16,375 | +0.58% | 91.9만 |
|---|
| 2026.05.08 | ₩16,442 | ₩16,603 | ₩15,980 | ₩16,295 | -0.90% | 62.9만 |
|---|
| 2026.05.07 | ₩16,911 | ₩17,072 | ₩15,759 | ₩16,388 | -3.09% | 80.9만 |
|---|
| 2026.05.06 | ₩17,112 | ₩17,286 | ₩16,549 | ₩16,978 | -0.78% | 90.9만 |
|---|
| 2026.05.05 | ₩17,246 | ₩17,353 | ₩16,362 | ₩16,878 | -2.14% | 109.3만 |
|---|
| 2026.05.04 | ₩15,973 | ₩17,420 | ₩15,488 | ₩17,246 | +7.97% | 194.9만 |
|---|
| 2026.05.01 | ₩15,464 | ₩16,295 | ₩15,209 | ₩16,094 | +4.07% | 193.5만 |
|---|
| 2026.04.30 | ₩15,357 | ₩15,839 | ₩13,045 | ₩15,008 | -2.27% | 423.2만 |
|---|
| 2026.04.29 | ₩15,115 | ₩16,388 | ₩14,673 | ₩15,785 | +4.43% | 293.4만 |
|---|
| 2026.04.28 | ₩15,678 | ₩15,826 | ₩14,845 | ₩15,182 | -3.16% | 143.6만 |
|---|
| 2026.04.27 | ₩15,558 | ₩16,094 | ₩15,169 | ₩15,531 | -0.17% | 122.1만 |
|---|
| 2026.04.24 | ₩16,335 | ₩16,429 | ₩15,216 | ₩15,678 | -4.02% | 148.5만 |
|---|
| 2026.04.23 | ₩15,517 | ₩16,308 | ₩15,316 | ₩16,295 | +5.01% | 125.2만 |
|---|
| 2026.04.22 | ₩17,474 | ₩17,661 | ₩15,625 | ₩15,718 | -10.05% | 204.4만 |
|---|
| 2026.04.21 | ₩18,104 | ₩18,104 | ₩16,770 | ₩17,259 | -4.66% | 142.4만 |
|---|
| 2026.04.20 | ₩17,621 | ₩18,311 | ₩17,420 | ₩18,050 | +2.43% | 76.3만 |
|---|
| 2026.04.17 | ₩17,259 | ₩17,782 | ₩16,971 | ₩17,675 | +2.41% | 92.3만 |
|---|
| 2026.04.16 | ₩17,139 | ₩17,326 | ₩16,723 | ₩16,898 | -1.41% | 81.1만 |
|---|
| 2026.04.15 | ₩17,353 | ₩17,460 | ₩17,005 | ₩17,139 | -1.24% | 50.2만 |
|---|
| 2026.04.14 | ₩17,045 | ₩17,527 | ₩16,790 | ₩16,978 | -0.39% | 104.4만 |
|---|
| 2026.04.13 | ₩16,924 | ₩17,537 | ₩16,857 | ₩16,978 | +0.32% | 97.4만 |
|---|
| 2026.04.10 | ₩17,192 | ₩17,675 | ₩16,757 | ₩16,924 | -1.56% | 144.1만 |
|---|
| 2026.04.09 | ₩15,598 | ₩17,112 | ₩15,531 | ₩16,938 | +8.59% | 167.6만 |
|---|
| 2026.04.08 | ₩15,879 | ₩16,308 | ₩15,651 | ₩15,826 | -0.34% | 92.1만 |
|---|
| 2026.04.07 | ₩14,955 | ₩15,598 | ₩14,687 | ₩15,477 | +3.49% | 83.9만 |
|---|
| 2026.04.06 | ₩15,223 | ₩15,303 | ₩14,774 | ₩15,075 | -0.97% | 58.4만 |
|---|
| 2026.04.02 | ₩14,620 | ₩15,236 | ₩14,472 | ₩15,196 | +3.94% | 78.6만 |
|---|
| 2026.04.01 | ₩15,048 | ₩15,852 | ₩14,794 | ₩14,928 | -0.80% | 94.5만 |
|---|
| 2026.03.31 | ₩14,419 | ₩15,169 | ₩14,405 | ₩14,888 | +3.25% | 121.3만 |
|---|
| 2026.03.30 | ₩13,869 | ₩14,291 | ₩13,682 | ₩14,110 | +1.74% | 133.7만 |
|---|
| 2026.03.27 | ₩15,089 | ₩15,383 | ₩13,990 | ₩14,177 | -6.04% | 150.3만 |
|---|
| 2026.03.26 | ₩14,003 | ₩14,633 | ₩13,863 | ₩14,459 | +3.25% | 76.3만 |
|---|
| 2026.03.25 | ₩13,682 | ₩14,223 | ₩13,682 | ₩14,030 | +2.55% | 83.7만 |
|---|
| 2026.03.24 | ₩13,896 | ₩13,983 | ₩13,400 | ₩13,481 | -2.99% | 119.7만 |
|---|
| 2026.03.23 | ₩15,249 | ₩15,544 | ₩14,151 | ₩14,164 | -7.12% | 79.5만 |
|---|
| 2026.03.20 | ₩15,048 | ₩15,946 | ₩14,901 | ₩15,022 | -0.18% | 262.4만 |
|---|
| 2026.03.19 | ₩14,633 | ₩15,363 | ₩14,338 | ₩14,941 | +2.11% | 81.7만 |
|---|
| 2026.03.18 | ₩14,218 | ₩14,914 | ₩14,137 | ₩14,687 | +3.30% | 66.5만 |
|---|
| 2026.03.17 | ₩13,990 | ₩14,660 | ₩13,856 | ₩14,539 | +3.93% | 97.6만 |
|---|
| 2026.03.16 | ₩14,151 | ₩14,740 | ₩13,842 | ₩13,990 | -1.14% | 139.5만 |
|---|
| 2026.03.13 | ₩13,856 | ₩14,030 | ₩13,481 | ₩13,896 | +0.29% | 125.8만 |
|---|
| 2026.03.12 | ₩14,673 | ₩14,673 | ₩13,434 | ₩13,695 | -6.67% | 156.2만 |
|---|
| 2026.03.11 | ₩14,593 | ₩14,968 | ₩13,983 | ₩14,935 | +2.34% | 107.9만 |
|---|
| 2026.03.10 | ₩15,343 | ₩15,772 | ₩14,754 | ₩14,888 | -2.97% | 72.6만 |
|---|
| 2026.03.09 | ₩14,070 | ₩15,015 | ₩13,842 | ₩14,888 | +5.81% | 68.1만 |
|---|
| 2026.03.06 | ₩14,017 | ₩14,452 | ₩13,628 | ₩14,298 | +2.01% | 96.6만 |
|---|
| 2026.03.05 | ₩14,740 | ₩15,109 | ₩14,265 | ₩14,392 | -2.36% | 104.4만 |
|---|
| 2026.03.04 | ₩15,035 | ₩15,885 | ₩14,740 | ₩14,821 | -1.43% | 57만 |
|---|
| 2026.03.03 | ₩14,807 | ₩15,263 | ₩14,325 | ₩14,807 | 0.00% | 104.5만 |
|---|
| 2026.03.02 | ₩16,241 | ₩16,522 | ₩15,323 | ₩15,357 | -5.45% | 195만 |
|---|
| 2026.02.27 | ₩18,130 | ₩18,439 | ₩16,509 | ₩16,831 | -7.17% | 118.2만 |
|---|
| 2026.02.26 | ₩17,420 | ₩19,283 | ₩17,353 | ₩18,171 | +4.31% | 179.9만 |
|---|
| 2026.02.25 | ₩15,584 | ₩16,950 | ₩15,303 | ₩16,509 | +5.93% | 172.2만 |
|---|
| 2026.02.24 | ₩15,142 | ₩15,658 | ₩14,988 | ₩15,558 | +2.74% | 80.5만 |
|---|
| 2026.02.23 | ₩15,303 | ₩15,692 | ₩14,740 | ₩15,236 | -0.44% | 109만 |
|---|
| 2026.02.20 | ₩15,946 | ₩16,147 | ₩15,035 | ₩15,303 | -4.03% | 145.5만 |
|---|
| 2026.02.19 | ₩15,705 | ₩16,067 | ₩15,249 | ₩16,053 | +2.22% | 106.9만 |
|---|
| 2026.02.18 | ₩16,898 | ₩17,481 | ₩15,893 | ₩15,919 | -5.79% | 112.5만 |
|---|
| 2026.02.17 | ₩16,120 | ₩17,192 | ₩15,852 | ₩17,099 | +6.07% | 96만 |
|---|
| 2026.02.13 | ₩16,348 | ₩16,750 | ₩16,007 | ₩16,107 | -1.48% | 69.9만 |
|---|
| 2026.02.12 | ₩16,589 | ₩16,632 | ₩15,852 | ₩16,107 | -2.91% | 65.1만 |
|---|
| 2026.02.11 | ₩17,152 | ₩17,648 | ₩16,335 | ₩16,388 | -4.45% | 70만 |
|---|
| 2026.02.10 | ₩17,420 | ₩17,514 | ₩17,072 | ₩17,179 | -1.38% | 73.9만 |
|---|
| 2026.02.09 | ₩16,857 | ₩17,661 | ₩16,636 | ₩17,125 | +1.59% | 51.6만 |
|---|
| 2026.02.06 | ₩17,179 | ₩17,340 | ₩16,348 | ₩16,857 | -1.87% | 95만 |
|---|
| 2026.02.05 | ₩17,836 | ₩18,425 | ₩16,375 | ₩16,630 | -6.76% | 122.7만 |
|---|
| 2026.02.04 | ₩18,640 | ₩18,908 | ₩17,085 | ₩17,728 | -4.89% | 99.1만 |
|---|
| 2026.02.03 | ₩18,720 | ₩19,470 | ₩18,318 | ₩18,506 | -1.15% | 98.2만 |
|---|
| 2026.02.02 | ₩18,251 | ₩18,827 | ₩18,077 | ₩18,506 | +1.40% | 54.7만 |
|---|
| 2026.01.30 | ₩17,983 | ₩18,432 | ₩17,608 | ₩18,318 | +1.86% | 92.5만 |
|---|
| 2026.01.29 | ₩18,546 | ₩18,961 | ₩18,104 | ₩18,130 | -2.24% | 47.5만 |
|---|
| 2026.01.28 | ₩19,001 | ₩19,109 | ₩18,452 | ₩18,546 | -2.40% | 58.9만 |
|---|
| 2026.01.27 | ₩18,894 | ₩19,176 | ₩18,425 | ₩19,068 | +0.92% | 78.9만 |
|---|
| 2026.01.26 | ₩18,010 | ₩18,941 | ₩17,608 | ₩18,854 | +4.69% | 100.2만 |
|---|
| 2026.01.23 | ₩19,122 | ₩19,122 | ₩17,916 | ₩18,090 | -5.40% | 147.6만 |
|---|
| 2026.01.22 | ₩18,720 | ₩19,665 | ₩18,164 | ₩19,015 | +1.57% | 127.2만 |
|---|
| 2026.01.21 | ₩18,733 | ₩19,001 | ₩17,722 | ₩18,238 | -2.65% | 160.5만 |
|---|
| 2026.01.20 | ₩18,112 | ₩19,470 | ₩17,862 | ₩18,961 | +4.69% | 95.1만 |
|---|
| 2026.01.16 | ₩19,939 | ₩20,047 | ₩18,599 | ₩18,841 | -5.51% | 151.4만 |
|---|
| 2026.01.15 | ₩20,167 | ₩20,288 | ₩19,283 | ₩20,073 | -0.47% | 79.2만 |
|---|
| 2026.01.14 | ₩20,770 | ₩21,594 | ₩20,234 | ₩20,288 | -2.32% | 101만 |
|---|
| 2026.01.13 | ₩19,122 | ₩21,052 | ₩19,028 | ₩20,945 | +9.53% | 142.8만 |
|---|
| 2026.01.12 | ₩20,114 | ₩20,114 | ₩18,486 | ₩19,390 | -3.60% | 220.7만 |
|---|
| 2026.01.09 | ₩20,904 | ₩21,092 | ₩19,792 | ₩20,120 | -3.75% | 153.2만 |
|---|
| 2026.01.08 | ₩21,440 | ₩21,521 | ₩20,301 | ₩20,904 | -2.50% | 672.7만 |
|---|
| 2026.01.07 | ₩22,191 | ₩24,241 | ₩21,963 | ₩24,228 | +9.18% | 109.9만 |
|---|
| 2026.01.06 | ₩21,360 | ₩22,151 | ₩21,052 | ₩21,936 | +2.70% | 37.7만 |
|---|
| 2026.01.05 | ₩21,025 | ₩21,373 | ₩20,670 | ₩21,213 | +0.89% | 70만 |
|---|
| 2026.01.02 | ₩22,325 | ₩22,754 | ₩20,971 | ₩21,052 | -5.70% | 70.9만 |
|---|
| 2025.12.31 | ₩22,539 | ₩22,740 | ₩22,218 | ₩22,231 | -1.37% | 58.3만 |
|---|
| 2025.12.30 | ₩23,075 | ₩23,075 | ₩22,499 | ₩22,673 | -1.74% | 73만 |
|---|
| 2025.12.29 | ₩23,303 | ₩23,765 | ₩22,867 | ₩23,075 | -0.98% | 43.3만 |
|---|
| 2025.12.26 | ₩23,718 | ₩23,765 | ₩23,256 | ₩23,531 | -0.79% | 36.3만 |
|---|
| 2025.12.24 | ₩23,450 | ₩24,073 | ₩23,276 | ₩23,665 | +0.91% | 35.7만 |
|---|
| 2025.12.23 | ₩24,080 | ₩24,536 | ₩22,472 | ₩23,115 | -4.01% | 85만 |
|---|
| 2025.12.22 | ₩23,986 | ₩24,496 | ₩23,169 | ₩23,946 | -0.17% | 126만 |
|---|
| 2025.12.19 | ₩21,963 | ₩23,725 | ₩21,963 | ₩23,491 | +6.96% | 237.7만 |
|---|
| 2025.12.18 | ₩20,931 | ₩22,258 | ₩20,844 | ₩21,816 | +4.23% | 321.5만 |
|---|
| 2025.12.17 | ₩20,301 | ₩20,837 | ₩20,047 | ₩20,583 | +1.39% | 65.2만 |
|---|
| 2025.12.16 | ₩19,792 | ₩20,636 | ₩19,470 | ₩20,422 | +3.18% | 59.8만 |
|---|
| 2025.12.15 | ₩19,591 | ₩19,899 | ₩19,082 | ₩19,685 | +0.48% | 80.4만 |
|---|
| 2025.12.12 | ₩20,395 | ₩22,043 | ₩19,444 | ₩19,511 | -4.34% | 124.4만 |
|---|
| 2025.12.11 | ₩19,591 | ₩19,819 | ₩19,370 | ₩19,524 | -0.34% | 42.4만 |
|---|
| 2025.12.10 | ₩19,028 | ₩19,611 | ₩18,921 | ₩19,497 | +2.46% | 67.1만 |
|---|
| 2025.12.09 | ₩20,141 | ₩20,288 | ₩19,015 | ₩19,042 | -5.46% | 78.5만 |
|---|
| 2025.12.08 | ₩19,832 | ₩20,288 | ₩19,497 | ₩19,966 | +0.68% | 72.8만 |
|---|
| 2025.12.05 | ₩19,685 | ₩19,899 | ₩18,921 | ₩19,537 | -0.75% | 71.1만 |
|---|
| 2025.12.04 | ₩19,658 | ₩19,980 | ₩19,127 | ₩19,698 | +0.20% | 53만 |
|---|
| 2025.12.03 | ₩19,966 | ₩20,313 | ₩19,363 | ₩19,658 | -1.54% | 108.8만 |
|---|
| 2025.12.02 | ₩20,060 | ₩20,315 | ₩19,591 | ₩19,752 | -1.54% | 73.5만 |
|---|
| 2025.12.01 | ₩20,549 | ₩20,918 | ₩19,894 | ₩20,020 | -2.58% | 113.1만 |
|---|
| 2025.11.28 | ₩20,650 | ₩21,795 | ₩20,382 | ₩20,931 | +1.36% | 76.6만 |
|---|
| 2025.11.26 | ₩20,167 | ₩20,529 | ₩19,926 | ₩20,328 | +0.80% | 44.6만 |
|---|
| 2025.11.25 | ₩19,872 | ₩20,262 | ₩19,578 | ₩20,006 | +0.67% | 50.2만 |
|---|
| 2025.11.24 | ₩19,685 | ₩20,422 | ₩19,578 | ₩19,859 | +0.88% | 140.3만 |
|---|
| 2025.11.21 | ₩19,135 | ₩20,154 | ₩18,934 | ₩20,100 | +5.04% | 74만 |
|---|
| 2025.11.20 | ₩19,993 | ₩20,449 | ₩19,149 | ₩19,243 | -3.75% | 47.6만 |
|---|
| 2025.11.19 | ₩20,650 | ₩20,650 | ₩19,685 | ₩19,819 | -4.02% | 71.9만 |
|---|
| 2025.11.18 | ₩18,921 | ₩20,476 | ₩18,921 | ₩20,100 | +6.23% | 123.3만 |
|---|
| 2025.11.17 | ₩19,604 | ₩20,368 | ₩19,015 | ₩19,310 | -1.50% | 91.6만 |
|---|
| 2025.11.14 | ₩19,363 | ₩20,476 | ₩18,854 | ₩19,511 | +0.76% | 97.1만 |
|---|
| 2025.11.13 | ₩19,444 | ₩20,141 | ₩19,283 | ₩19,899 | +2.34% | 97.6만 |
|---|
| 2025.11.12 | ₩19,283 | ₩19,759 | ₩18,479 | ₩19,591 | +1.60% | 94.5만 |
|---|
| 2025.11.11 | ₩18,720 | ₩19,390 | ₩18,519 | ₩19,243 | +2.79% | 77.8만 |
|---|
| 2025.11.10 | ₩17,970 | ₩18,867 | ₩17,956 | ₩18,398 | +2.39% | 71.5만 |
|---|
| 2025.11.07 | ₩17,313 | ₩17,849 | ₩16,496 | ₩17,755 | +2.55% | 98.5만 |
|---|
| 2025.11.06 | ₩17,836 | ₩18,302 | ₩17,152 | ₩17,474 | -2.03% | 72.1만 |
|---|
| 2025.11.05 | ₩17,929 | ₩18,747 | ₩17,514 | ₩17,795 | -0.75% | 87.2만 |
|---|
| 2025.11.04 | ₩18,238 | ₩19,055 | ₩17,755 | ₩18,077 | -0.88% | 106.5만 |
|---|
| 2025.11.03 | ₩18,104 | ₩18,881 | ₩17,648 | ₩18,398 | +1.63% | 121.3만 |
|---|
| 2025.10.31 | ₩19,336 | ₩19,336 | ₩17,568 | ₩18,157 | -6.10% | 143.7만 |
|---|
| 2025.10.30 | ₩18,760 | ₩21,548 | ₩17,554 | ₩17,836 | -4.93% | 253.2만 |
|---|
| 2025.10.29 | ₩18,184 | ₩18,358 | ₩17,447 | ₩18,130 | -0.29% | 94.3만 |
|---|
| 2025.10.28 | ₩18,506 | ₩18,626 | ₩17,420 | ₩18,144 | -1.96% | 73.7만 |
|---|
| 2025.10.27 | ₩18,291 | ₩18,881 | ₩18,159 | ₩18,506 | +1.17% | 78.4만 |
|---|
| 2025.10.24 | ₩18,385 | ₩18,385 | ₩17,675 | ₩18,130 | -1.38% | 50.5만 |
|---|
| 2025.10.23 | ₩18,238 | ₩18,717 | ₩17,755 | ₩18,238 | 0.00% | 63.5만 |
|---|
| 2025.10.22 | ₩18,720 | ₩18,914 | ₩17,594 | ₩18,037 | -3.65% | 76.9만 |
|---|
| 2025.10.21 | ₩18,693 | ₩19,189 | ₩18,405 | ₩18,760 | +0.36% | 67.4만 |
|---|
| 2025.10.20 | ₩17,474 | ₩19,202 | ₩17,380 | ₩18,774 | +7.44% | 130만 |
|---|
| 2025.10.17 | ₩17,487 | ₩17,970 | ₩16,831 | ₩17,367 | -0.69% | 77.8만 |
|---|
| 2025.10.16 | ₩17,956 | ₩18,546 | ₩17,702 | ₩17,836 | -0.67% | 100.7만 |
|---|
| 2025.10.15 | ₩16,697 | ₩18,559 | ₩16,429 | ₩18,023 | +7.95% | 197.2만 |
|---|
| 2025.10.14 | ₩16,308 | ₩17,112 | ₩15,390 | ₩16,750 | +2.71% | 163.9만 |
|---|
| 2025.10.13 | ₩15,772 | ₩16,844 | ₩15,584 | ₩16,790 | +6.46% | 100.9만 |
|---|
| 2025.10.10 | ₩15,812 | ₩16,505 | ₩15,095 | ₩15,839 | +0.17% | 147.4만 |
|---|