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 | ₩9,565 | ₩9,793 | ₩9,411 | ₩9,726 | +1.68% | 92.8만 |
| 2026.10.08 | ₩9,109 | ₩9,632 | ₩8,962 | ₩9,565 | +5.01% | 133.4만 |
| 2026.10.07 | ₩9,217 | ₩9,431 | ₩8,854 | ₩9,136 | -0.87% | 163.1만 |
| 2026.10.06 | ₩9,056 | ₩9,123 | ₩8,747 | ₩9,096 | +0.44% | 208.8만 |
| 2026.10.05 | ₩9,324 | ₩9,391 | ₩8,915 | ₩8,988 | -3.60% | 110.5만 |
| 2026.10.02 | ₩9,659 | ₩9,699 | ₩9,149 | ₩9,284 | -3.89% | 168.4만 |
| 2026.10.01 | ₩10,021 | ₩10,021 | ₩9,498 | ₩9,498 | -5.22% | 106만 |
| 2026.09.30 | ₩9,928 | ₩10,062 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,793 |
| -1.35% |
| 80.9만 |
| 2026.09.29 | ₩9,847 | ₩9,995 | ₩9,639 | ₩9,874 | +0.27% | 65.7만 |
|---|
| 2026.09.28 | ₩9,793 | ₩9,941 | ₩9,592 | ₩9,860 | +0.68% | 169.1만 |
|---|
| 2026.09.25 | ₩9,525 | ₩9,901 | ₩9,518 | ₩9,793 | +2.82% | 144.3만 |
|---|
| 2026.09.24 | ₩9,364 | ₩9,646 | ₩9,270 | ₩9,498 | +1.43% | 142.5만 |
|---|
| 2026.09.23 | ₩10,498 | ₩10,498 | ₩9,364 | ₩9,371 | -10.73% | 104.2만 |
|---|
| 2026.09.22 | ₩10,169 | ₩10,518 | ₩9,928 | ₩10,411 | +2.37% | 195.3만 |
|---|
| 2026.09.21 | ₩10,115 | ₩10,223 | ₩9,807 | ₩9,995 | -1.19% | 89.9만 |
|---|
| 2026.09.18 | ₩10,236 | ₩10,415 | ₩10,015 | ₩10,035 | -1.97% | 178.9만 |
|---|
| 2026.09.17 | ₩10,478 | ₩10,732 | ₩10,182 | ₩10,397 | -0.77% | 150만 |
|---|
| 2026.09.16 | ₩10,732 | ₩11,054 | ₩10,276 | ₩10,317 | -3.87% | 207.2만 |
|---|
| 2026.09.15 | ₩11,578 | ₩11,611 | ₩10,867 | ₩10,947 | -5.45% | 164.2만 |
|---|
| 2026.09.14 | ₩11,336 | ₩11,846 | ₩11,202 | ₩11,645 | +2.72% | 131.5만 |
|---|
| 2026.09.11 | ₩11,269 | ₩11,430 | ₩10,826 | ₩11,215 | -0.48% | 138.9만 |
|---|
| 2026.09.10 | ₩11,403 | ₩11,464 | ₩11,122 | ₩11,229 | -1.53% | 109.2만 |
|---|
| 2026.09.09 | ₩12,503 | ₩12,503 | ₩11,591 | ₩11,631 | -6.97% | 110.9만 |
|---|
| 2026.09.08 | ₩12,637 | ₩12,946 | ₩12,369 | ₩12,651 | +0.11% | 103.3만 |
|---|
| 2026.09.04 | ₩12,061 | ₩12,812 | ₩11,926 | ₩12,745 | +5.67% | 123.6만 |
|---|
| 2026.09.03 | ₩12,477 | ₩12,491 | ₩12,053 | ₩12,141 | -2.69% | 66.3만 |
|---|
| 2026.09.02 | ₩12,678 | ₩13,053 | ₩12,141 | ₩12,423 | -2.01% | 93.3만 |
|---|
| 2026.09.01 | ₩12,812 | ₩12,980 | ₩12,275 | ₩12,597 | -1.68% | 88.5만 |
|---|
| 2026.08.31 | ₩12,302 | ₩13,006 | ₩12,128 | ₩12,839 | +4.36% | 121.2만 |
|---|
| 2026.08.28 | ₩11,926 | ₩12,483 | ₩11,782 | ₩12,316 | +3.26% | 89.4만 |
|---|
| 2026.08.27 | ₩11,765 | ₩12,061 | ₩11,464 | ₩11,994 | +1.94% | 104.7만 |
|---|
| 2026.08.26 | ₩11,779 | ₩11,893 | ₩11,499 | ₩11,765 | -0.11% | 80.1만 |
|---|
| 2026.08.25 | ₩11,739 | ₩11,994 | ₩11,591 | ₩11,806 | +0.57% | 74.9만 |
|---|
| 2026.08.24 | ₩11,913 | ₩11,967 | ₩11,417 | ₩11,618 | -2.48% | 99.3만 |
|---|
| 2026.08.21 | ₩11,578 | ₩11,935 | ₩11,524 | ₩11,900 | +2.78% | 97.9만 |
|---|
| 2026.08.20 | ₩12,409 | ₩12,477 | ₩11,269 | ₩11,537 | -7.03% | 140.6만 |
|---|
| 2026.08.19 | ₩12,637 | ₩13,013 | ₩12,490 | ₩12,503 | -1.06% | 78.2만 |
|---|
| 2026.08.18 | ₩12,517 | ₩13,074 | ₩12,309 | ₩12,409 | -0.86% | 97.7만 |
|---|
| 2026.08.17 | ₩12,705 | ₩12,839 | ₩12,362 | ₩12,450 | -2.01% | 113.6만 |
|---|
| 2026.08.14 | ₩12,248 | ₩12,866 | ₩12,175 | ₩12,852 | +4.93% | 96.9만 |
|---|
| 2026.08.13 | ₩12,409 | ₩12,592 | ₩12,034 | ₩12,316 | -0.76% | 120.6만 |
|---|
| 2026.08.12 | ₩11,417 | ₩12,322 | ₩11,363 | ₩12,302 | +7.76% | 208.4만 |
|---|
| 2026.08.11 | ₩11,551 | ₩11,833 | ₩11,356 | ₩11,417 | -1.16% | 178.7만 |
|---|
| 2026.08.10 | ₩11,323 | ₩11,926 | ₩11,276 | ₩11,497 | +1.54% | 214.6만 |
|---|
| 2026.08.07 | ₩11,376 | ₩11,551 | ₩11,135 | ₩11,470 | +0.83% | 231.1만 |
|---|
| 2026.08.06 | ₩11,242 | ₩11,564 | ₩11,122 | ₩11,256 | +0.12% | 147.1만 |
|---|
| 2026.08.05 | ₩11,390 | ₩11,752 | ₩11,014 | ₩11,041 | -3.06% | 165.2만 |
|---|
| 2026.08.04 | ₩12,074 | ₩12,114 | ₩11,162 | ₩11,336 | -6.11% | 218.9만 |
|---|
| 2026.08.03 | ₩11,739 | ₩12,383 | ₩11,336 | ₩12,047 | +2.63% | 153.4만 |
|---|
| 2026.07.31 | ₩12,208 | ₩12,731 | ₩11,625 | ₩11,739 | -3.85% | 331.2만 |
|---|
| 2026.07.30 | ₩11,940 | ₩13,697 | ₩11,806 | ₩12,114 | +1.46% | 761.8만 |
|---|
| 2026.07.29 | ₩15,991 | ₩16,099 | ₩15,562 | ₩15,616 | -2.35% | 72.9만 |
|---|
| 2026.07.28 | ₩15,307 | ₩16,421 | ₩15,122 | ₩15,643 | +2.19% | 68.9만 |
|---|
| 2026.07.27 | ₩15,562 | ₩16,260 | ₩15,415 | ₩16,032 | +3.02% | 66.5만 |
|---|
| 2026.07.24 | ₩15,643 | ₩15,696 | ₩15,213 | ₩15,347 | -1.89% | 93.6만 |
|---|
| 2026.07.23 | ₩15,455 | ₩15,864 | ₩15,173 | ₩15,562 | +0.69% | 73.3만 |
|---|
| 2026.07.22 | ₩14,972 | ₩15,817 | ₩14,918 | ₩15,696 | +4.84% | 142.4만 |
|---|
| 2026.07.21 | ₩14,247 | ₩15,160 | ₩14,086 | ₩15,093 | +5.93% | 95.2만 |
|---|
| 2026.07.20 | ₩14,623 | ₩15,058 | ₩14,207 | ₩14,288 | -2.29% | 62만 |
|---|
| 2026.07.17 | ₩14,569 | ₩15,200 | ₩14,569 | ₩14,677 | +0.74% | 48만 |
|---|
| 2026.07.16 | ₩14,824 | ₩15,213 | ₩14,636 | ₩14,717 | -0.72% | 43.8만 |
|---|
| 2026.07.15 | ₩14,703 | ₩14,878 | ₩14,288 | ₩14,824 | +0.82% | 90만 |
|---|
| 2026.07.14 | ₩14,556 | ₩15,286 | ₩14,328 | ₩14,804 | +1.71% | 103.7만 |
|---|
| 2026.07.13 | ₩16,810 | ₩16,952 | ₩14,627 | ₩14,643 | -12.89% | 183.7만 |
|---|
| 2026.07.10 | ₩16,421 | ₩16,944 | ₩15,924 | ₩16,917 | +3.02% | 232.5만 |
|---|
| 2026.07.09 | ₩16,193 | ₩16,394 | ₩15,757 | ₩16,313 | +0.75% | 216.7만 |
|---|
| 2026.07.08 | ₩15,401 | ₩16,246 | ₩15,106 | ₩16,179 | +5.05% | 138.4만 |
|---|
| 2026.07.07 | ₩15,482 | ₩16,166 | ₩15,213 | ₩15,495 | +0.09% | 135.9만 |
|---|
| 2026.07.06 | ₩14,972 | ₩15,763 | ₩14,905 | ₩15,267 | +1.97% | 83.6만 |
|---|
| 2026.07.02 | ₩14,301 | ₩15,126 | ₩14,194 | ₩15,025 | +5.07% | 88.9만 |
|---|
| 2026.07.01 | ₩14,556 | ₩14,771 | ₩13,979 | ₩14,133 | -2.90% | 91.1만 |
|---|
| 2026.06.30 | ₩14,771 | ₩14,958 | ₩14,516 | ₩14,556 | -1.45% | 66.6만 |
|---|
| 2026.06.29 | ₩14,543 | ₩14,690 | ₩13,865 | ₩14,583 | +0.28% | 112.3만 |
|---|
| 2026.06.26 | ₩13,992 | ₩14,455 | ₩13,563 | ₩14,382 | +2.78% | 266.2만 |
|---|
| 2026.06.25 | ₩14,221 | ₩14,462 | ₩13,442 | ₩13,872 | -2.45% | 108.2만 |
|---|
| 2026.06.24 | ₩14,569 | ₩14,972 | ₩14,153 | ₩14,234 | -2.30% | 90만 |
|---|
| 2026.06.23 | ₩14,623 | ₩14,972 | ₩14,428 | ₩14,569 | -0.37% | 60.5만 |
|---|
| 2026.06.22 | ₩14,569 | ₩14,858 | ₩14,341 | ₩14,341 | -1.57% | 67.1만 |
|---|
| 2026.06.18 | ₩15,079 | ₩15,294 | ₩14,207 | ₩14,596 | -3.20% | 110.2만 |
|---|
| 2026.06.17 | ₩14,073 | ₩14,999 | ₩14,073 | ₩14,757 | +4.86% | 86.1만 |
|---|
| 2026.06.16 | ₩14,368 | ₩14,529 | ₩13,925 | ₩13,992 | -2.61% | 75만 |
|---|
| 2026.06.15 | ₩13,845 | ₩14,569 | ₩13,724 | ₩14,368 | +3.78% | 69.2만 |
|---|
| 2026.06.12 | ₩14,033 | ₩14,281 | ₩13,845 | ₩13,912 | -0.86% | 55.4만 |
|---|
| 2026.06.11 | ₩13,255 | ₩14,060 | ₩13,067 | ₩13,778 | +3.95% | 79.7만 |
|---|
| 2026.06.10 | ₩13,214 | ₩13,764 | ₩13,067 | ₩13,174 | -0.30% | 82.7만 |
|---|
| 2026.06.09 | ₩13,670 | ₩13,724 | ₩13,127 | ₩13,174 | -3.63% | 79.6만 |
|---|
| 2026.06.08 | ₩13,657 | ₩13,885 | ₩13,094 | ₩13,416 | -1.77% | 72만 |
|---|
| 2026.06.05 | ₩13,228 | ₩13,691 | ₩13,107 | ₩13,590 | +2.74% | 115.7만 |
|---|
| 2026.06.04 | ₩14,019 | ₩14,382 | ₩13,053 | ₩13,228 | -5.65% | 103.8만 |
|---|
| 2026.06.03 | ₩12,919 | ₩13,711 | ₩12,731 | ₩13,536 | +4.78% | 204만 |
|---|
| 2026.06.02 | ₩12,168 | ₩13,080 | ₩11,779 | ₩12,946 | +6.39% | 186.5만 |
|---|
| 2026.06.01 | ₩12,879 | ₩13,067 | ₩12,101 | ₩12,396 | -3.75% | 159.9만 |
|---|
| 2026.05.29 | ₩13,831 | ₩14,019 | ₩12,745 | ₩12,866 | -6.98% | 165.1만 |
|---|
| 2026.05.28 | ₩14,234 | ₩14,423 | ₩13,751 | ₩13,845 | -2.73% | 170.9만 |
|---|
| 2026.05.27 | ₩14,905 | ₩15,267 | ₩14,395 | ₩14,408 | -3.33% | 108.8만 |
|---|
| 2026.05.26 | ₩15,227 | ₩15,455 | ₩14,797 | ₩14,891 | -2.20% | 83.5만 |
|---|
| 2026.05.22 | ₩15,616 | ₩16,058 | ₩15,079 | ₩15,200 | -2.66% | 76만 |
|---|
| 2026.05.21 | ₩15,830 | ₩16,025 | ₩15,361 | ₩15,535 | -1.86% | 66.2만 |
|---|
| 2026.05.20 | ₩15,629 | ₩16,058 | ₩15,227 | ₩15,924 | +1.89% | 100.5만 |
|---|
| 2026.05.19 | ₩15,106 | ₩15,918 | ₩14,958 | ₩15,294 | +1.24% | 101.1만 |
|---|
| 2026.05.18 | ₩16,099 | ₩16,327 | ₩15,267 | ₩15,280 | -5.08% | 131.3만 |
|---|
| 2026.05.15 | ₩17,185 | ₩17,400 | ₩15,911 | ₩15,924 | -7.34% | 111.1만 |
|---|
| 2026.05.14 | ₩16,944 | ₩17,963 | ₩16,421 | ₩17,507 | +3.33% | 167.5만 |
|---|
| 2026.05.13 | ₩16,877 | ₩17,145 | ₩16,018 | ₩16,850 | -0.16% | 115.4만 |
|---|
| 2026.05.12 | ₩16,394 | ₩16,964 | ₩16,233 | ₩16,810 | +2.54% | 102.5만 |
|---|
| 2026.05.11 | ₩16,300 | ₩16,837 | ₩16,072 | ₩16,394 | +0.58% | 91.9만 |
|---|
| 2026.05.08 | ₩16,461 | ₩16,622 | ₩15,998 | ₩16,313 | -0.90% | 62.9만 |
|---|
| 2026.05.07 | ₩16,930 | ₩17,091 | ₩15,777 | ₩16,407 | -3.09% | 80.9만 |
|---|
| 2026.05.06 | ₩17,132 | ₩17,306 | ₩16,568 | ₩16,998 | -0.78% | 90.9만 |
|---|
| 2026.05.05 | ₩17,266 | ₩17,373 | ₩16,380 | ₩16,897 | -2.14% | 109.3만 |
|---|
| 2026.05.04 | ₩15,991 | ₩17,440 | ₩15,506 | ₩17,266 | +7.97% | 194.9만 |
|---|
| 2026.05.01 | ₩15,482 | ₩16,313 | ₩15,227 | ₩16,112 | +4.07% | 193.5만 |
|---|
| 2026.04.30 | ₩15,374 | ₩15,857 | ₩13,060 | ₩15,025 | -2.27% | 423.2만 |
|---|
| 2026.04.29 | ₩15,133 | ₩16,407 | ₩14,690 | ₩15,804 | +4.43% | 293.4만 |
|---|
| 2026.04.28 | ₩15,696 | ₩15,844 | ₩14,862 | ₩15,200 | -3.16% | 143.6만 |
|---|
| 2026.04.27 | ₩15,576 | ₩16,112 | ₩15,186 | ₩15,549 | -0.17% | 122.1만 |
|---|
| 2026.04.24 | ₩16,354 | ₩16,448 | ₩15,233 | ₩15,696 | -4.02% | 148.5만 |
|---|
| 2026.04.23 | ₩15,535 | ₩16,327 | ₩15,334 | ₩16,313 | +5.01% | 125.2만 |
|---|
| 2026.04.22 | ₩17,494 | ₩17,682 | ₩15,643 | ₩15,736 | -10.05% | 204.4만 |
|---|
| 2026.04.21 | ₩18,124 | ₩18,124 | ₩16,790 | ₩17,279 | -4.66% | 142.4만 |
|---|
| 2026.04.20 | ₩17,642 | ₩18,332 | ₩17,440 | ₩18,071 | +2.43% | 76.3만 |
|---|
| 2026.04.17 | ₩17,279 | ₩17,803 | ₩16,991 | ₩17,695 | +2.41% | 92.3만 |
|---|
| 2026.04.16 | ₩17,159 | ₩17,346 | ₩16,743 | ₩16,917 | -1.41% | 81.1만 |
|---|
| 2026.04.15 | ₩17,373 | ₩17,481 | ₩17,024 | ₩17,159 | -1.24% | 50.2만 |
|---|
| 2026.04.14 | ₩17,065 | ₩17,548 | ₩16,810 | ₩16,998 | -0.39% | 104.4만 |
|---|
| 2026.04.13 | ₩16,944 | ₩17,557 | ₩16,877 | ₩16,998 | +0.32% | 97.4만 |
|---|
| 2026.04.10 | ₩17,212 | ₩17,695 | ₩16,776 | ₩16,944 | -1.56% | 144.1만 |
|---|
| 2026.04.09 | ₩15,616 | ₩17,132 | ₩15,549 | ₩16,957 | +8.59% | 167.6만 |
|---|
| 2026.04.08 | ₩15,897 | ₩16,327 | ₩15,669 | ₩15,844 | -0.34% | 92.1만 |
|---|
| 2026.04.07 | ₩14,972 | ₩15,616 | ₩14,703 | ₩15,495 | +3.49% | 83.9만 |
|---|
| 2026.04.06 | ₩15,240 | ₩15,321 | ₩14,791 | ₩15,093 | -0.97% | 58.4만 |
|---|
| 2026.04.02 | ₩14,636 | ₩15,254 | ₩14,489 | ₩15,213 | +3.94% | 78.6만 |
|---|
| 2026.04.01 | ₩15,066 | ₩15,871 | ₩14,811 | ₩14,945 | -0.80% | 94.5만 |
|---|
| 2026.03.31 | ₩14,435 | ₩15,186 | ₩14,422 | ₩14,905 | +3.25% | 121.3만 |
|---|
| 2026.03.30 | ₩13,885 | ₩14,308 | ₩13,697 | ₩14,127 | +1.74% | 133.7만 |
|---|
| 2026.03.27 | ₩15,106 | ₩15,401 | ₩14,006 | ₩14,194 | -6.04% | 150.3만 |
|---|
| 2026.03.26 | ₩14,019 | ₩14,650 | ₩13,878 | ₩14,475 | +3.25% | 76.3만 |
|---|
| 2026.03.25 | ₩13,697 | ₩14,239 | ₩13,697 | ₩14,046 | +2.55% | 83.7만 |
|---|
| 2026.03.24 | ₩13,912 | ₩13,999 | ₩13,416 | ₩13,496 | -2.99% | 119.7만 |
|---|
| 2026.03.23 | ₩15,267 | ₩15,562 | ₩14,167 | ₩14,180 | -7.12% | 79.5만 |
|---|
| 2026.03.20 | ₩15,066 | ₩15,965 | ₩14,918 | ₩15,039 | -0.18% | 262.4만 |
|---|
| 2026.03.19 | ₩14,650 | ₩15,381 | ₩14,355 | ₩14,958 | +2.11% | 81.7만 |
|---|
| 2026.03.18 | ₩14,234 | ₩14,932 | ₩14,153 | ₩14,703 | +3.30% | 66.5만 |
|---|
| 2026.03.17 | ₩14,006 | ₩14,677 | ₩13,872 | ₩14,556 | +3.93% | 97.6만 |
|---|
| 2026.03.16 | ₩14,167 | ₩14,757 | ₩13,858 | ₩14,006 | -1.14% | 139.5만 |
|---|
| 2026.03.13 | ₩13,872 | ₩14,046 | ₩13,496 | ₩13,912 | +0.29% | 125.8만 |
|---|
| 2026.03.12 | ₩14,690 | ₩14,690 | ₩13,449 | ₩13,711 | -6.67% | 156.2만 |
|---|
| 2026.03.11 | ₩14,610 | ₩14,985 | ₩13,999 | ₩14,952 | +2.34% | 107.9만 |
|---|
| 2026.03.10 | ₩15,361 | ₩15,790 | ₩14,771 | ₩14,905 | -2.97% | 72.6만 |
|---|
| 2026.03.09 | ₩14,086 | ₩15,032 | ₩13,858 | ₩14,905 | +5.81% | 68.1만 |
|---|
| 2026.03.06 | ₩14,033 | ₩14,469 | ₩13,644 | ₩14,314 | +2.01% | 96.6만 |
|---|
| 2026.03.05 | ₩14,757 | ₩15,126 | ₩14,281 | ₩14,408 | -2.36% | 104.4만 |
|---|
| 2026.03.04 | ₩15,052 | ₩15,903 | ₩14,757 | ₩14,838 | -1.43% | 57만 |
|---|
| 2026.03.03 | ₩14,824 | ₩15,280 | ₩14,341 | ₩14,824 | 0.00% | 104.5만 |
|---|
| 2026.03.02 | ₩16,260 | ₩16,541 | ₩15,341 | ₩15,374 | -5.45% | 195만 |
|---|
| 2026.02.27 | ₩18,151 | ₩18,460 | ₩16,528 | ₩16,850 | -7.17% | 118.2만 |
|---|
| 2026.02.26 | ₩17,440 | ₩19,305 | ₩17,373 | ₩18,192 | +4.31% | 179.9만 |
|---|
| 2026.02.25 | ₩15,602 | ₩16,969 | ₩15,321 | ₩16,528 | +5.93% | 172.2만 |
|---|
| 2026.02.24 | ₩15,160 | ₩15,676 | ₩15,005 | ₩15,576 | +2.74% | 80.5만 |
|---|
| 2026.02.23 | ₩15,321 | ₩15,710 | ₩14,757 | ₩15,254 | -0.44% | 109만 |
|---|
| 2026.02.20 | ₩15,965 | ₩16,166 | ₩15,052 | ₩15,321 | -4.03% | 145.5만 |
|---|
| 2026.02.19 | ₩15,723 | ₩16,085 | ₩15,267 | ₩16,072 | +2.22% | 106.9만 |
|---|
| 2026.02.18 | ₩16,917 | ₩17,501 | ₩15,911 | ₩15,938 | -5.79% | 112.5만 |
|---|
| 2026.02.17 | ₩16,139 | ₩17,212 | ₩15,871 | ₩17,118 | +6.07% | 96만 |
|---|
| 2026.02.13 | ₩16,367 | ₩16,770 | ₩16,025 | ₩16,126 | -1.48% | 69.9만 |
|---|
| 2026.02.12 | ₩16,609 | ₩16,651 | ₩15,871 | ₩16,126 | -2.91% | 65.1만 |
|---|
| 2026.02.11 | ₩17,172 | ₩17,668 | ₩16,354 | ₩16,407 | -4.45% | 70만 |
|---|
| 2026.02.10 | ₩17,440 | ₩17,534 | ₩17,091 | ₩17,199 | -1.38% | 73.9만 |
|---|
| 2026.02.09 | ₩16,877 | ₩17,682 | ₩16,655 | ₩17,145 | +1.59% | 51.6만 |
|---|
| 2026.02.06 | ₩17,199 | ₩17,360 | ₩16,367 | ₩16,877 | -1.87% | 95만 |
|---|
| 2026.02.05 | ₩17,856 | ₩18,446 | ₩16,394 | ₩16,649 | -6.76% | 122.7만 |
|---|
| 2026.02.04 | ₩18,661 | ₩18,929 | ₩17,105 | ₩17,749 | -4.89% | 99.1만 |
|---|
| 2026.02.03 | ₩18,742 | ₩19,493 | ₩18,339 | ₩18,527 | -1.15% | 98.2만 |
|---|
| 2026.02.02 | ₩18,272 | ₩18,849 | ₩18,098 | ₩18,527 | +1.40% | 54.7만 |
|---|
| 2026.01.30 | ₩18,004 | ₩18,453 | ₩17,628 | ₩18,339 | +1.86% | 92.5만 |
|---|
| 2026.01.29 | ₩18,567 | ₩18,983 | ₩18,124 | ₩18,151 | -2.24% | 47.5만 |
|---|
| 2026.01.28 | ₩19,023 | ₩19,131 | ₩18,473 | ₩18,567 | -2.40% | 58.9만 |
|---|
| 2026.01.27 | ₩18,916 | ₩19,198 | ₩18,446 | ₩19,090 | +0.92% | 78.9만 |
|---|
| 2026.01.26 | ₩18,031 | ₩18,963 | ₩17,628 | ₩18,876 | +4.69% | 100.2만 |
|---|
| 2026.01.23 | ₩19,144 | ₩19,144 | ₩17,937 | ₩18,111 | -5.40% | 147.6만 |
|---|
| 2026.01.22 | ₩18,742 | ₩19,687 | ₩18,185 | ₩19,037 | +1.57% | 127.2만 |
|---|
| 2026.01.21 | ₩18,755 | ₩19,023 | ₩17,742 | ₩18,259 | -2.65% | 160.5만 |
|---|
| 2026.01.20 | ₩18,133 | ₩19,493 | ₩17,883 | ₩18,983 | +4.69% | 95.1만 |
|---|
| 2026.01.16 | ₩19,962 | ₩20,070 | ₩18,621 | ₩18,862 | -5.51% | 151.4만 |
|---|
| 2026.01.15 | ₩20,190 | ₩20,311 | ₩19,305 | ₩20,097 | -0.47% | 79.2만 |
|---|
| 2026.01.14 | ₩20,794 | ₩21,619 | ₩20,258 | ₩20,311 | -2.32% | 101만 |
|---|
| 2026.01.13 | ₩19,144 | ₩21,076 | ₩19,050 | ₩20,969 | +9.53% | 142.8만 |
|---|
| 2026.01.12 | ₩20,137 | ₩20,137 | ₩18,507 | ₩19,412 | -3.60% | 220.7만 |
|---|
| 2026.01.09 | ₩20,928 | ₩21,116 | ₩19,815 | ₩20,144 | -3.75% | 153.2만 |
|---|
| 2026.01.08 | ₩21,465 | ₩21,545 | ₩20,325 | ₩20,928 | -2.50% | 672.7만 |
|---|
| 2026.01.07 | ₩22,216 | ₩24,269 | ₩21,988 | ₩24,255 | +9.18% | 109.9만 |
|---|
| 2026.01.06 | ₩21,384 | ₩22,176 | ₩21,076 | ₩21,961 | +2.70% | 37.7만 |
|---|
| 2026.01.05 | ₩21,049 | ₩21,398 | ₩20,694 | ₩21,237 | +0.89% | 70만 |
|---|
| 2026.01.02 | ₩22,350 | ₩22,780 | ₩20,995 | ₩21,076 | -5.70% | 70.9만 |
|---|
| 2025.12.31 | ₩22,565 | ₩22,766 | ₩22,243 | ₩22,256 | -1.37% | 58.3만 |
|---|
| 2025.12.30 | ₩23,102 | ₩23,102 | ₩22,525 | ₩22,699 | -1.74% | 73만 |
|---|
| 2025.12.29 | ₩23,330 | ₩23,793 | ₩22,894 | ₩23,102 | -0.98% | 43.3만 |
|---|
| 2025.12.26 | ₩23,746 | ₩23,793 | ₩23,283 | ₩23,558 | -0.79% | 36.3만 |
|---|
| 2025.12.24 | ₩23,477 | ₩24,101 | ₩23,303 | ₩23,692 | +0.91% | 35.7만 |
|---|
| 2025.12.23 | ₩24,108 | ₩24,564 | ₩22,498 | ₩23,142 | -4.01% | 85만 |
|---|
| 2025.12.22 | ₩24,014 | ₩24,524 | ₩23,196 | ₩23,974 | -0.17% | 126만 |
|---|
| 2025.12.19 | ₩21,988 | ₩23,752 | ₩21,988 | ₩23,518 | +6.96% | 237.7만 |
|---|
| 2025.12.18 | ₩20,955 | ₩22,283 | ₩20,868 | ₩21,841 | +4.23% | 321.5만 |
|---|
| 2025.12.17 | ₩20,325 | ₩20,861 | ₩20,070 | ₩20,606 | +1.39% | 65.2만 |
|---|
| 2025.12.16 | ₩19,815 | ₩20,660 | ₩19,493 | ₩20,445 | +3.18% | 59.8만 |
|---|
| 2025.12.15 | ₩19,614 | ₩19,922 | ₩19,104 | ₩19,708 | +0.48% | 80.4만 |
|---|
| 2025.12.12 | ₩20,419 | ₩22,069 | ₩19,466 | ₩19,533 | -4.34% | 124.4만 |
|---|
| 2025.12.11 | ₩19,614 | ₩19,842 | ₩19,392 | ₩19,547 | -0.34% | 42.4만 |
|---|
| 2025.12.10 | ₩19,050 | ₩19,634 | ₩18,943 | ₩19,520 | +2.46% | 67.1만 |
|---|
| 2025.12.09 | ₩20,164 | ₩20,311 | ₩19,037 | ₩19,064 | -5.46% | 78.5만 |
|---|
| 2025.12.08 | ₩19,855 | ₩20,311 | ₩19,520 | ₩19,989 | +0.68% | 72.8만 |
|---|
| 2025.12.05 | ₩19,708 | ₩19,922 | ₩18,943 | ₩19,560 | -0.75% | 71.1만 |
|---|
| 2025.12.04 | ₩19,681 | ₩20,003 | ₩19,149 | ₩19,721 | +0.20% | 53만 |
|---|
| 2025.12.03 | ₩19,989 | ₩20,337 | ₩19,386 | ₩19,681 | -1.54% | 108.8만 |
|---|
| 2025.12.02 | ₩20,083 | ₩20,338 | ₩19,614 | ₩19,775 | -1.54% | 73.5만 |
|---|
| 2025.12.01 | ₩20,573 | ₩20,942 | ₩19,917 | ₩20,043 | -2.58% | 113.1만 |
|---|
| 2025.11.28 | ₩20,673 | ₩21,820 | ₩20,405 | ₩20,955 | +1.36% | 76.6만 |
|---|
| 2025.11.26 | ₩20,190 | ₩20,553 | ₩19,949 | ₩20,351 | +0.80% | 44.6만 |
|---|
| 2025.11.25 | ₩19,895 | ₩20,286 | ₩19,600 | ₩20,029 | +0.67% | 50.2만 |
|---|
| 2025.11.24 | ₩19,708 | ₩20,445 | ₩19,600 | ₩19,882 | +0.88% | 140.3만 |
|---|
| 2025.11.21 | ₩19,157 | ₩20,177 | ₩18,956 | ₩20,123 | +5.04% | 74만 |
|---|
| 2025.11.20 | ₩20,016 | ₩20,472 | ₩19,171 | ₩19,265 | -3.75% | 47.6만 |
|---|
| 2025.11.19 | ₩20,673 | ₩20,673 | ₩19,708 | ₩19,842 | -4.02% | 71.9만 |
|---|
| 2025.11.18 | ₩18,943 | ₩20,499 | ₩18,943 | ₩20,123 | +6.23% | 123.3만 |
|---|
| 2025.11.17 | ₩19,627 | ₩20,392 | ₩19,037 | ₩19,332 | -1.50% | 91.6만 |
|---|
| 2025.11.14 | ₩19,386 | ₩20,499 | ₩18,876 | ₩19,533 | +0.76% | 97.1만 |
|---|
| 2025.11.13 | ₩19,466 | ₩20,164 | ₩19,305 | ₩19,922 | +2.34% | 97.6만 |
|---|
| 2025.11.12 | ₩19,305 | ₩19,781 | ₩18,500 | ₩19,614 | +1.60% | 94.5만 |
|---|
| 2025.11.11 | ₩18,742 | ₩19,412 | ₩18,540 | ₩19,265 | +2.79% | 77.8만 |
|---|
| 2025.11.10 | ₩17,990 | ₩18,889 | ₩17,977 | ₩18,420 | +2.39% | 71.5만 |
|---|
| 2025.11.07 | ₩17,333 | ₩17,870 | ₩16,515 | ₩17,776 | +2.55% | 98.5만 |
|---|
| 2025.11.06 | ₩17,856 | ₩18,323 | ₩17,172 | ₩17,494 | -2.03% | 72.1만 |
|---|
| 2025.11.05 | ₩17,950 | ₩18,768 | ₩17,534 | ₩17,816 | -0.75% | 87.2만 |
|---|
| 2025.11.04 | ₩18,259 | ₩19,077 | ₩17,776 | ₩18,098 | -0.88% | 106.5만 |
|---|
| 2025.11.03 | ₩18,124 | ₩18,903 | ₩17,668 | ₩18,420 | +1.63% | 121.3만 |
|---|
| 2025.10.31 | ₩19,359 | ₩19,359 | ₩17,588 | ₩18,178 | -6.10% | 143.7만 |
|---|
| 2025.10.30 | ₩18,782 | ₩21,572 | ₩17,574 | ₩17,856 | -4.93% | 253.2만 |
|---|
| 2025.10.29 | ₩18,205 | ₩18,379 | ₩17,467 | ₩18,151 | -0.29% | 94.3만 |
|---|
| 2025.10.28 | ₩18,527 | ₩18,648 | ₩17,440 | ₩18,165 | -1.96% | 73.7만 |
|---|
| 2025.10.27 | ₩18,312 | ₩18,903 | ₩18,179 | ₩18,527 | +1.17% | 78.4만 |
|---|
| 2025.10.24 | ₩18,406 | ₩18,406 | ₩17,695 | ₩18,151 | -1.38% | 50.5만 |
|---|
| 2025.10.23 | ₩18,259 | ₩18,739 | ₩17,776 | ₩18,259 | 0.00% | 63.5만 |
|---|
| 2025.10.22 | ₩18,742 | ₩18,936 | ₩17,615 | ₩18,057 | -3.65% | 76.9만 |
|---|
| 2025.10.21 | ₩18,715 | ₩19,211 | ₩18,426 | ₩18,782 | +0.36% | 67.4만 |
|---|
| 2025.10.20 | ₩17,494 | ₩19,225 | ₩17,400 | ₩18,795 | +7.44% | 130만 |
|---|
| 2025.10.17 | ₩17,507 | ₩17,990 | ₩16,850 | ₩17,387 | -0.69% | 77.8만 |
|---|
| 2025.10.16 | ₩17,977 | ₩18,567 | ₩17,722 | ₩17,856 | -0.67% | 100.7만 |
|---|
| 2025.10.15 | ₩16,716 | ₩18,581 | ₩16,448 | ₩18,044 | +7.95% | 197.2만 |
|---|
| 2025.10.14 | ₩16,327 | ₩17,132 | ₩15,408 | ₩16,770 | +2.71% | 163.9만 |
|---|
| 2025.10.13 | ₩15,790 | ₩16,863 | ₩15,602 | ₩16,810 | +6.46% | 100.9만 |
|---|
| 2025.10.10 | ₩15,830 | ₩16,524 | ₩15,113 | ₩15,857 | +0.17% | 147.4만 |
|---|