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 | ₩9,561 | ₩9,789 | ₩9,406 | ₩9,722 | +1.68% | 92.8만 |
| 2026.10.08 | ₩9,105 | ₩9,628 | ₩8,957 | ₩9,561 | +5.01% | 133.4만 |
| 2026.10.07 | ₩9,212 | ₩9,427 | ₩8,850 | ₩9,132 | -0.87% | 163.1만 |
| 2026.10.06 | ₩9,051 | ₩9,118 | ₩8,743 | ₩9,091 | +0.44% | 208.8만 |
| 2026.10.05 | ₩9,319 | ₩9,386 | ₩8,910 | ₩8,984 | -3.60% | 110.5만 |
| 2026.10.02 | ₩9,654 | ₩9,695 | ₩9,145 | ₩9,279 | -3.89% | 168.4만 |
| 2026.10.01 | ₩10,017 | ₩10,017 | ₩9,494 | ₩9,494 | -5.22% | 106만 |
| 2026.09.30 | ₩9,923 | ₩10,057 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,789 |
| -1.35% |
| 80.9만 |
| 2026.09.29 | ₩9,842 | ₩9,990 | ₩9,634 | ₩9,869 | +0.27% | 65.7만 |
|---|
| 2026.09.28 | ₩9,789 | ₩9,936 | ₩9,587 | ₩9,856 | +0.68% | 169.1만 |
|---|
| 2026.09.25 | ₩9,520 | ₩9,896 | ₩9,514 | ₩9,789 | +2.82% | 144.3만 |
|---|
| 2026.09.24 | ₩9,359 | ₩9,641 | ₩9,266 | ₩9,494 | +1.43% | 142.5만 |
|---|
| 2026.09.23 | ₩10,493 | ₩10,493 | ₩9,359 | ₩9,366 | -10.73% | 104.2만 |
|---|
| 2026.09.22 | ₩10,164 | ₩10,513 | ₩9,923 | ₩10,405 | +2.37% | 195.3만 |
|---|
| 2026.09.21 | ₩10,110 | ₩10,218 | ₩9,802 | ₩9,990 | -1.19% | 89.9만 |
|---|
| 2026.09.18 | ₩10,231 | ₩10,409 | ₩10,010 | ₩10,030 | -1.97% | 178.9만 |
|---|
| 2026.09.17 | ₩10,472 | ₩10,727 | ₩10,177 | ₩10,392 | -0.77% | 150만 |
|---|
| 2026.09.16 | ₩10,727 | ₩11,049 | ₩10,271 | ₩10,312 | -3.87% | 207.2만 |
|---|
| 2026.09.15 | ₩11,572 | ₩11,605 | ₩10,861 | ₩10,942 | -5.45% | 164.2만 |
|---|
| 2026.09.14 | ₩11,331 | ₩11,840 | ₩11,197 | ₩11,639 | +2.72% | 131.5만 |
|---|
| 2026.09.11 | ₩11,264 | ₩11,424 | ₩10,821 | ₩11,210 | -0.48% | 138.9만 |
|---|
| 2026.09.10 | ₩11,398 | ₩11,458 | ₩11,116 | ₩11,223 | -1.53% | 109.2만 |
|---|
| 2026.09.09 | ₩12,497 | ₩12,497 | ₩11,585 | ₩11,626 | -6.97% | 110.9만 |
|---|
| 2026.09.08 | ₩12,631 | ₩12,940 | ₩12,363 | ₩12,645 | +0.11% | 103.3만 |
|---|
| 2026.09.04 | ₩12,055 | ₩12,806 | ₩11,921 | ₩12,739 | +5.67% | 123.6만 |
|---|
| 2026.09.03 | ₩12,470 | ₩12,485 | ₩12,047 | ₩12,135 | -2.69% | 66.3만 |
|---|
| 2026.09.02 | ₩12,672 | ₩13,047 | ₩12,135 | ₩12,417 | -2.01% | 93.3만 |
|---|
| 2026.09.01 | ₩12,806 | ₩12,973 | ₩12,269 | ₩12,591 | -1.68% | 88.5만 |
|---|
| 2026.08.31 | ₩12,296 | ₩13,000 | ₩12,122 | ₩12,832 | +4.36% | 121.2만 |
|---|
| 2026.08.28 | ₩11,921 | ₩12,477 | ₩11,776 | ₩12,309 | +3.26% | 89.4만 |
|---|
| 2026.08.27 | ₩11,760 | ₩12,055 | ₩11,458 | ₩11,988 | +1.94% | 104.7만 |
|---|
| 2026.08.26 | ₩11,773 | ₩11,887 | ₩11,493 | ₩11,760 | -0.11% | 80.1만 |
|---|
| 2026.08.25 | ₩11,733 | ₩11,988 | ₩11,585 | ₩11,800 | +0.57% | 74.9만 |
|---|
| 2026.08.24 | ₩11,907 | ₩11,961 | ₩11,411 | ₩11,612 | -2.48% | 99.3만 |
|---|
| 2026.08.21 | ₩11,572 | ₩11,929 | ₩11,518 | ₩11,894 | +2.78% | 97.9만 |
|---|
| 2026.08.20 | ₩12,403 | ₩12,470 | ₩11,264 | ₩11,532 | -7.03% | 140.6만 |
|---|
| 2026.08.19 | ₩12,631 | ₩13,007 | ₩12,484 | ₩12,497 | -1.06% | 78.2만 |
|---|
| 2026.08.18 | ₩12,511 | ₩13,067 | ₩12,303 | ₩12,403 | -0.86% | 97.7만 |
|---|
| 2026.08.17 | ₩12,698 | ₩12,832 | ₩12,356 | ₩12,444 | -2.01% | 113.6만 |
|---|
| 2026.08.14 | ₩12,242 | ₩12,859 | ₩12,169 | ₩12,846 | +4.93% | 96.9만 |
|---|
| 2026.08.13 | ₩12,403 | ₩12,586 | ₩12,028 | ₩12,309 | -0.76% | 120.6만 |
|---|
| 2026.08.12 | ₩11,411 | ₩12,316 | ₩11,357 | ₩12,296 | +7.76% | 208.4만 |
|---|
| 2026.08.11 | ₩11,545 | ₩11,827 | ₩11,351 | ₩11,411 | -1.16% | 178.7만 |
|---|
| 2026.08.10 | ₩11,317 | ₩11,921 | ₩11,270 | ₩11,492 | +1.54% | 214.6만 |
|---|
| 2026.08.07 | ₩11,371 | ₩11,545 | ₩11,129 | ₩11,465 | +0.83% | 231.1만 |
|---|
| 2026.08.06 | ₩11,237 | ₩11,559 | ₩11,116 | ₩11,250 | +0.12% | 147.1만 |
|---|
| 2026.08.05 | ₩11,384 | ₩11,746 | ₩11,009 | ₩11,036 | -3.06% | 165.2만 |
|---|
| 2026.08.04 | ₩12,068 | ₩12,108 | ₩11,156 | ₩11,331 | -6.11% | 218.9만 |
|---|
| 2026.08.03 | ₩11,733 | ₩12,377 | ₩11,331 | ₩12,041 | +2.63% | 153.4만 |
|---|
| 2026.07.31 | ₩12,202 | ₩12,725 | ₩11,619 | ₩11,733 | -3.85% | 331.2만 |
|---|
| 2026.07.30 | ₩11,934 | ₩13,691 | ₩11,800 | ₩12,108 | +1.46% | 761.8만 |
|---|
| 2026.07.29 | ₩15,984 | ₩16,091 | ₩15,554 | ₩15,608 | -2.35% | 72.9만 |
|---|
| 2026.07.28 | ₩15,300 | ₩16,413 | ₩15,115 | ₩15,635 | +2.19% | 68.9만 |
|---|
| 2026.07.27 | ₩15,554 | ₩16,252 | ₩15,407 | ₩16,024 | +3.02% | 66.5만 |
|---|
| 2026.07.24 | ₩15,635 | ₩15,689 | ₩15,206 | ₩15,340 | -1.89% | 93.6만 |
|---|
| 2026.07.23 | ₩15,447 | ₩15,856 | ₩15,166 | ₩15,554 | +0.69% | 73.3만 |
|---|
| 2026.07.22 | ₩14,964 | ₩15,809 | ₩14,911 | ₩15,689 | +4.84% | 142.4만 |
|---|
| 2026.07.21 | ₩14,240 | ₩15,152 | ₩14,079 | ₩15,085 | +5.93% | 95.2만 |
|---|
| 2026.07.20 | ₩14,616 | ₩15,050 | ₩14,200 | ₩14,281 | -2.29% | 62만 |
|---|
| 2026.07.17 | ₩14,562 | ₩15,192 | ₩14,562 | ₩14,669 | +0.74% | 48만 |
|---|
| 2026.07.16 | ₩14,817 | ₩15,206 | ₩14,629 | ₩14,710 | -0.72% | 43.8만 |
|---|
| 2026.07.15 | ₩14,696 | ₩14,871 | ₩14,281 | ₩14,817 | +0.82% | 90만 |
|---|
| 2026.07.14 | ₩14,549 | ₩15,278 | ₩14,321 | ₩14,797 | +1.71% | 103.7만 |
|---|
| 2026.07.13 | ₩16,801 | ₩16,944 | ₩14,620 | ₩14,636 | -12.89% | 183.7만 |
|---|
| 2026.07.10 | ₩16,413 | ₩16,936 | ₩15,916 | ₩16,909 | +3.02% | 232.5만 |
|---|
| 2026.07.09 | ₩16,185 | ₩16,386 | ₩15,749 | ₩16,305 | +0.75% | 216.7만 |
|---|
| 2026.07.08 | ₩15,394 | ₩16,238 | ₩15,099 | ₩16,171 | +5.05% | 138.4만 |
|---|
| 2026.07.07 | ₩15,474 | ₩16,158 | ₩15,206 | ₩15,487 | +0.09% | 135.9만 |
|---|
| 2026.07.06 | ₩14,964 | ₩15,756 | ₩14,897 | ₩15,259 | +1.97% | 83.6만 |
|---|
| 2026.07.02 | ₩14,294 | ₩15,119 | ₩14,187 | ₩15,018 | +5.07% | 88.9만 |
|---|
| 2026.07.01 | ₩14,549 | ₩14,763 | ₩13,972 | ₩14,126 | -2.90% | 91.1만 |
|---|
| 2026.06.30 | ₩14,763 | ₩14,951 | ₩14,509 | ₩14,549 | -1.45% | 66.6만 |
|---|
| 2026.06.29 | ₩14,535 | ₩14,683 | ₩13,858 | ₩14,576 | +0.28% | 112.3만 |
|---|
| 2026.06.26 | ₩13,986 | ₩14,448 | ₩13,556 | ₩14,374 | +2.78% | 266.2만 |
|---|
| 2026.06.25 | ₩14,214 | ₩14,455 | ₩13,436 | ₩13,865 | -2.45% | 108.2만 |
|---|
| 2026.06.24 | ₩14,562 | ₩14,964 | ₩14,146 | ₩14,227 | -2.30% | 90만 |
|---|
| 2026.06.23 | ₩14,616 | ₩14,964 | ₩14,421 | ₩14,562 | -0.37% | 60.5만 |
|---|
| 2026.06.22 | ₩14,562 | ₩14,850 | ₩14,334 | ₩14,334 | -1.57% | 67.1만 |
|---|
| 2026.06.18 | ₩15,072 | ₩15,286 | ₩14,200 | ₩14,589 | -3.20% | 110.2만 |
|---|
| 2026.06.17 | ₩14,066 | ₩14,991 | ₩14,066 | ₩14,750 | +4.86% | 86.1만 |
|---|
| 2026.06.16 | ₩14,361 | ₩14,522 | ₩13,919 | ₩13,986 | -2.61% | 75만 |
|---|
| 2026.06.15 | ₩13,838 | ₩14,562 | ₩13,717 | ₩14,361 | +3.78% | 69.2만 |
|---|
| 2026.06.12 | ₩14,026 | ₩14,274 | ₩13,838 | ₩13,905 | -0.86% | 55.4만 |
|---|
| 2026.06.11 | ₩13,248 | ₩14,053 | ₩13,060 | ₩13,771 | +3.95% | 79.7만 |
|---|
| 2026.06.10 | ₩13,208 | ₩13,758 | ₩13,060 | ₩13,168 | -0.30% | 82.7만 |
|---|
| 2026.06.09 | ₩13,664 | ₩13,717 | ₩13,121 | ₩13,168 | -3.63% | 79.6만 |
|---|
| 2026.06.08 | ₩13,650 | ₩13,878 | ₩13,087 | ₩13,409 | -1.77% | 72만 |
|---|
| 2026.06.05 | ₩13,221 | ₩13,684 | ₩13,101 | ₩13,583 | +2.74% | 115.7만 |
|---|
| 2026.06.04 | ₩14,012 | ₩14,374 | ₩13,047 | ₩13,221 | -5.65% | 103.8만 |
|---|
| 2026.06.03 | ₩12,913 | ₩13,704 | ₩12,725 | ₩13,530 | +4.78% | 204만 |
|---|
| 2026.06.02 | ₩12,162 | ₩13,074 | ₩11,773 | ₩12,940 | +6.39% | 186.5만 |
|---|
| 2026.06.01 | ₩12,873 | ₩13,060 | ₩12,095 | ₩12,390 | -3.75% | 159.9만 |
|---|
| 2026.05.29 | ₩13,825 | ₩14,012 | ₩12,739 | ₩12,859 | -6.98% | 165.1만 |
|---|
| 2026.05.28 | ₩14,227 | ₩14,416 | ₩13,744 | ₩13,838 | -2.73% | 170.9만 |
|---|
| 2026.05.27 | ₩14,897 | ₩15,259 | ₩14,388 | ₩14,401 | -3.33% | 108.8만 |
|---|
| 2026.05.26 | ₩15,219 | ₩15,447 | ₩14,790 | ₩14,884 | -2.20% | 83.5만 |
|---|
| 2026.05.22 | ₩15,608 | ₩16,051 | ₩15,072 | ₩15,192 | -2.66% | 76만 |
|---|
| 2026.05.21 | ₩15,823 | ₩16,017 | ₩15,353 | ₩15,528 | -1.86% | 66.2만 |
|---|
| 2026.05.20 | ₩15,621 | ₩16,051 | ₩15,219 | ₩15,916 | +1.89% | 100.5만 |
|---|
| 2026.05.19 | ₩15,099 | ₩15,910 | ₩14,951 | ₩15,286 | +1.24% | 101.1만 |
|---|
| 2026.05.18 | ₩16,091 | ₩16,319 | ₩15,259 | ₩15,273 | -5.08% | 131.3만 |
|---|
| 2026.05.15 | ₩17,177 | ₩17,391 | ₩15,903 | ₩15,916 | -7.34% | 111.1만 |
|---|
| 2026.05.14 | ₩16,936 | ₩17,955 | ₩16,413 | ₩17,499 | +3.33% | 167.5만 |
|---|
| 2026.05.13 | ₩16,869 | ₩17,137 | ₩16,010 | ₩16,842 | -0.16% | 115.4만 |
|---|
| 2026.05.12 | ₩16,386 | ₩16,956 | ₩16,225 | ₩16,801 | +2.54% | 102.5만 |
|---|
| 2026.05.11 | ₩16,292 | ₩16,828 | ₩16,064 | ₩16,386 | +0.58% | 91.9만 |
|---|
| 2026.05.08 | ₩16,453 | ₩16,614 | ₩15,990 | ₩16,305 | -0.90% | 62.9만 |
|---|
| 2026.05.07 | ₩16,922 | ₩17,083 | ₩15,769 | ₩16,399 | -3.09% | 80.9만 |
|---|
| 2026.05.06 | ₩17,123 | ₩17,298 | ₩16,560 | ₩16,989 | -0.78% | 90.9만 |
|---|
| 2026.05.05 | ₩17,257 | ₩17,365 | ₩16,372 | ₩16,889 | -2.14% | 109.3만 |
|---|
| 2026.05.04 | ₩15,984 | ₩17,432 | ₩15,498 | ₩17,257 | +7.97% | 194.9만 |
|---|
| 2026.05.01 | ₩15,474 | ₩16,305 | ₩15,219 | ₩16,104 | +4.07% | 193.5만 |
|---|
| 2026.04.30 | ₩15,367 | ₩15,849 | ₩13,054 | ₩15,018 | -2.27% | 423.2만 |
|---|
| 2026.04.29 | ₩15,125 | ₩16,399 | ₩14,683 | ₩15,796 | +4.43% | 293.4만 |
|---|
| 2026.04.28 | ₩15,689 | ₩15,836 | ₩14,854 | ₩15,192 | -3.16% | 143.6만 |
|---|
| 2026.04.27 | ₩15,568 | ₩16,104 | ₩15,179 | ₩15,541 | -0.17% | 122.1만 |
|---|
| 2026.04.24 | ₩16,346 | ₩16,439 | ₩15,226 | ₩15,689 | -4.02% | 148.5만 |
|---|
| 2026.04.23 | ₩15,528 | ₩16,319 | ₩15,326 | ₩16,305 | +5.01% | 125.2만 |
|---|
| 2026.04.22 | ₩17,485 | ₩17,673 | ₩15,635 | ₩15,729 | -10.05% | 204.4만 |
|---|
| 2026.04.21 | ₩18,116 | ₩18,116 | ₩16,781 | ₩17,271 | -4.66% | 142.4만 |
|---|
| 2026.04.20 | ₩17,633 | ₩18,323 | ₩17,432 | ₩18,062 | +2.43% | 76.3만 |
|---|
| 2026.04.17 | ₩17,271 | ₩17,794 | ₩16,982 | ₩17,686 | +2.41% | 92.3만 |
|---|
| 2026.04.16 | ₩17,150 | ₩17,338 | ₩16,734 | ₩16,909 | -1.41% | 81.1만 |
|---|
| 2026.04.15 | ₩17,365 | ₩17,472 | ₩17,016 | ₩17,150 | -1.24% | 50.2만 |
|---|
| 2026.04.14 | ₩17,056 | ₩17,539 | ₩16,801 | ₩16,989 | -0.39% | 104.4만 |
|---|
| 2026.04.13 | ₩16,936 | ₩17,548 | ₩16,869 | ₩16,989 | +0.32% | 97.4만 |
|---|
| 2026.04.10 | ₩17,204 | ₩17,686 | ₩16,768 | ₩16,936 | -1.56% | 144.1만 |
|---|
| 2026.04.09 | ₩15,608 | ₩17,123 | ₩15,541 | ₩16,949 | +8.59% | 167.6만 |
|---|
| 2026.04.08 | ₩15,890 | ₩16,319 | ₩15,662 | ₩15,836 | -0.34% | 92.1만 |
|---|
| 2026.04.07 | ₩14,964 | ₩15,608 | ₩14,696 | ₩15,487 | +3.49% | 83.9만 |
|---|
| 2026.04.06 | ₩15,233 | ₩15,313 | ₩14,783 | ₩15,085 | -0.97% | 58.4만 |
|---|
| 2026.04.02 | ₩14,629 | ₩15,246 | ₩14,482 | ₩15,206 | +3.94% | 78.6만 |
|---|
| 2026.04.01 | ₩15,058 | ₩15,863 | ₩14,804 | ₩14,938 | -0.80% | 94.5만 |
|---|
| 2026.03.31 | ₩14,428 | ₩15,179 | ₩14,415 | ₩14,897 | +3.25% | 121.3만 |
|---|
| 2026.03.30 | ₩13,878 | ₩14,301 | ₩13,691 | ₩14,120 | +1.74% | 133.7만 |
|---|
| 2026.03.27 | ₩15,099 | ₩15,394 | ₩13,999 | ₩14,187 | -6.04% | 150.3만 |
|---|
| 2026.03.26 | ₩14,012 | ₩14,643 | ₩13,872 | ₩14,468 | +3.25% | 76.3만 |
|---|
| 2026.03.25 | ₩13,691 | ₩14,232 | ₩13,691 | ₩14,039 | +2.55% | 83.7만 |
|---|
| 2026.03.24 | ₩13,905 | ₩13,992 | ₩13,409 | ₩13,489 | -2.99% | 119.7만 |
|---|
| 2026.03.23 | ₩15,259 | ₩15,554 | ₩14,160 | ₩14,173 | -7.12% | 79.5만 |
|---|
| 2026.03.20 | ₩15,058 | ₩15,957 | ₩14,911 | ₩15,031 | -0.18% | 262.4만 |
|---|
| 2026.03.19 | ₩14,643 | ₩15,373 | ₩14,348 | ₩14,951 | +2.11% | 81.7만 |
|---|
| 2026.03.18 | ₩14,227 | ₩14,924 | ₩14,146 | ₩14,696 | +3.30% | 66.5만 |
|---|
| 2026.03.17 | ₩13,999 | ₩14,669 | ₩13,865 | ₩14,549 | +3.93% | 97.6만 |
|---|
| 2026.03.16 | ₩14,160 | ₩14,750 | ₩13,851 | ₩13,999 | -1.14% | 139.5만 |
|---|
| 2026.03.13 | ₩13,865 | ₩14,039 | ₩13,489 | ₩13,905 | +0.29% | 125.8만 |
|---|
| 2026.03.12 | ₩14,683 | ₩14,683 | ₩13,443 | ₩13,704 | -6.67% | 156.2만 |
|---|
| 2026.03.11 | ₩14,602 | ₩14,978 | ₩13,992 | ₩14,944 | +2.34% | 107.9만 |
|---|
| 2026.03.10 | ₩15,353 | ₩15,782 | ₩14,763 | ₩14,897 | -2.97% | 72.6만 |
|---|
| 2026.03.09 | ₩14,079 | ₩15,025 | ₩13,851 | ₩14,897 | +5.81% | 68.1만 |
|---|
| 2026.03.06 | ₩14,026 | ₩14,462 | ₩13,637 | ₩14,307 | +2.01% | 96.6만 |
|---|
| 2026.03.05 | ₩14,750 | ₩15,119 | ₩14,274 | ₩14,401 | -2.36% | 104.4만 |
|---|
| 2026.03.04 | ₩15,045 | ₩15,895 | ₩14,750 | ₩14,830 | -1.43% | 57만 |
|---|
| 2026.03.03 | ₩14,817 | ₩15,273 | ₩14,334 | ₩14,817 | 0.00% | 104.5만 |
|---|
| 2026.03.02 | ₩16,252 | ₩16,533 | ₩15,333 | ₩15,367 | -5.45% | 195만 |
|---|
| 2026.02.27 | ₩18,142 | ₩18,451 | ₩16,520 | ₩16,842 | -7.17% | 118.2만 |
|---|
| 2026.02.26 | ₩17,432 | ₩19,296 | ₩17,365 | ₩18,183 | +4.31% | 179.9만 |
|---|
| 2026.02.25 | ₩15,595 | ₩16,961 | ₩15,313 | ₩16,520 | +5.93% | 172.2만 |
|---|
| 2026.02.24 | ₩15,152 | ₩15,668 | ₩14,998 | ₩15,568 | +2.74% | 80.5만 |
|---|
| 2026.02.23 | ₩15,313 | ₩15,702 | ₩14,750 | ₩15,246 | -0.44% | 109만 |
|---|
| 2026.02.20 | ₩15,957 | ₩16,158 | ₩15,045 | ₩15,313 | -4.03% | 145.5만 |
|---|
| 2026.02.19 | ₩15,715 | ₩16,077 | ₩15,259 | ₩16,064 | +2.22% | 106.9만 |
|---|
| 2026.02.18 | ₩16,909 | ₩17,492 | ₩15,903 | ₩15,930 | -5.79% | 112.5만 |
|---|
| 2026.02.17 | ₩16,131 | ₩17,204 | ₩15,863 | ₩17,110 | +6.07% | 96만 |
|---|
| 2026.02.13 | ₩16,359 | ₩16,761 | ₩16,017 | ₩16,118 | -1.48% | 69.9만 |
|---|
| 2026.02.12 | ₩16,600 | ₩16,643 | ₩15,863 | ₩16,118 | -2.91% | 65.1만 |
|---|
| 2026.02.11 | ₩17,164 | ₩17,660 | ₩16,346 | ₩16,399 | -4.45% | 70만 |
|---|
| 2026.02.10 | ₩17,432 | ₩17,526 | ₩17,083 | ₩17,190 | -1.38% | 73.9만 |
|---|
| 2026.02.09 | ₩16,869 | ₩17,673 | ₩16,647 | ₩17,137 | +1.59% | 51.6만 |
|---|
| 2026.02.06 | ₩17,190 | ₩17,351 | ₩16,359 | ₩16,869 | -1.87% | 95만 |
|---|
| 2026.02.05 | ₩17,847 | ₩18,437 | ₩16,386 | ₩16,641 | -6.76% | 122.7만 |
|---|
| 2026.02.04 | ₩18,652 | ₩18,920 | ₩17,096 | ₩17,740 | -4.89% | 99.1만 |
|---|
| 2026.02.03 | ₩18,732 | ₩19,483 | ₩18,330 | ₩18,518 | -1.15% | 98.2만 |
|---|
| 2026.02.02 | ₩18,263 | ₩18,840 | ₩18,089 | ₩18,518 | +1.40% | 54.7만 |
|---|
| 2026.01.30 | ₩17,995 | ₩18,444 | ₩17,619 | ₩18,330 | +1.86% | 92.5만 |
|---|
| 2026.01.29 | ₩18,558 | ₩18,974 | ₩18,116 | ₩18,142 | -2.24% | 47.5만 |
|---|
| 2026.01.28 | ₩19,014 | ₩19,121 | ₩18,464 | ₩18,558 | -2.40% | 58.9만 |
|---|
| 2026.01.27 | ₩18,907 | ₩19,188 | ₩18,437 | ₩19,081 | +0.92% | 78.9만 |
|---|
| 2026.01.26 | ₩18,022 | ₩18,954 | ₩17,619 | ₩18,866 | +4.69% | 100.2만 |
|---|
| 2026.01.23 | ₩19,135 | ₩19,135 | ₩17,928 | ₩18,102 | -5.40% | 147.6만 |
|---|
| 2026.01.22 | ₩18,732 | ₩19,678 | ₩18,176 | ₩19,027 | +1.57% | 127.2만 |
|---|
| 2026.01.21 | ₩18,746 | ₩19,014 | ₩17,733 | ₩18,250 | -2.65% | 160.5만 |
|---|
| 2026.01.20 | ₩18,124 | ₩19,483 | ₩17,874 | ₩18,974 | +4.69% | 95.1만 |
|---|
| 2026.01.16 | ₩19,953 | ₩20,060 | ₩18,612 | ₩18,853 | -5.51% | 151.4만 |
|---|
| 2026.01.15 | ₩20,181 | ₩20,301 | ₩19,296 | ₩20,087 | -0.47% | 79.2만 |
|---|
| 2026.01.14 | ₩20,784 | ₩21,609 | ₩20,248 | ₩20,301 | -2.32% | 101만 |
|---|
| 2026.01.13 | ₩19,135 | ₩21,066 | ₩19,041 | ₩20,958 | +9.53% | 142.8만 |
|---|
| 2026.01.12 | ₩20,127 | ₩20,127 | ₩18,498 | ₩19,403 | -3.60% | 220.7만 |
|---|
| 2026.01.09 | ₩20,918 | ₩21,106 | ₩19,805 | ₩20,134 | -3.75% | 153.2만 |
|---|
| 2026.01.08 | ₩21,454 | ₩21,535 | ₩20,315 | ₩20,918 | -2.50% | 672.7만 |
|---|
| 2026.01.07 | ₩22,205 | ₩24,257 | ₩21,977 | ₩24,243 | +9.18% | 109.9만 |
|---|
| 2026.01.06 | ₩21,374 | ₩22,165 | ₩21,066 | ₩21,951 | +2.70% | 37.7만 |
|---|
| 2026.01.05 | ₩21,039 | ₩21,387 | ₩20,683 | ₩21,226 | +0.89% | 70만 |
|---|
| 2026.01.02 | ₩22,339 | ₩22,768 | ₩20,985 | ₩21,066 | -5.70% | 70.9만 |
|---|
| 2025.12.31 | ₩22,554 | ₩22,755 | ₩22,232 | ₩22,246 | -1.37% | 58.3만 |
|---|
| 2025.12.30 | ₩23,090 | ₩23,090 | ₩22,514 | ₩22,688 | -1.74% | 73만 |
|---|
| 2025.12.29 | ₩23,318 | ₩23,781 | ₩22,882 | ₩23,090 | -0.98% | 43.3만 |
|---|
| 2025.12.26 | ₩23,734 | ₩23,781 | ₩23,271 | ₩23,546 | -0.79% | 36.3만 |
|---|
| 2025.12.24 | ₩23,466 | ₩24,089 | ₩23,291 | ₩23,680 | +0.91% | 35.7만 |
|---|
| 2025.12.23 | ₩24,096 | ₩24,552 | ₩22,487 | ₩23,131 | -4.01% | 85만 |
|---|
| 2025.12.22 | ₩24,002 | ₩24,512 | ₩23,184 | ₩23,962 | -0.17% | 126만 |
|---|
| 2025.12.19 | ₩21,977 | ₩23,741 | ₩21,977 | ₩23,506 | +6.96% | 237.7만 |
|---|
| 2025.12.18 | ₩20,945 | ₩22,272 | ₩20,858 | ₩21,830 | +4.23% | 321.5만 |
|---|
| 2025.12.17 | ₩20,315 | ₩20,851 | ₩20,060 | ₩20,596 | +1.39% | 65.2만 |
|---|
| 2025.12.16 | ₩19,805 | ₩20,650 | ₩19,483 | ₩20,435 | +3.18% | 59.8만 |
|---|
| 2025.12.15 | ₩19,604 | ₩19,912 | ₩19,094 | ₩19,698 | +0.48% | 80.4만 |
|---|
| 2025.12.12 | ₩20,408 | ₩22,058 | ₩19,456 | ₩19,524 | -4.34% | 124.4만 |
|---|
| 2025.12.11 | ₩19,604 | ₩19,832 | ₩19,383 | ₩19,537 | -0.34% | 42.4만 |
|---|
| 2025.12.10 | ₩19,041 | ₩19,624 | ₩18,934 | ₩19,510 | +2.46% | 67.1만 |
|---|
| 2025.12.09 | ₩20,154 | ₩20,301 | ₩19,027 | ₩19,054 | -5.46% | 78.5만 |
|---|
| 2025.12.08 | ₩19,845 | ₩20,301 | ₩19,510 | ₩19,979 | +0.68% | 72.8만 |
|---|
| 2025.12.05 | ₩19,698 | ₩19,912 | ₩18,934 | ₩19,550 | -0.75% | 71.1만 |
|---|
| 2025.12.04 | ₩19,671 | ₩19,993 | ₩19,140 | ₩19,711 | +0.20% | 53만 |
|---|
| 2025.12.03 | ₩19,979 | ₩20,327 | ₩19,376 | ₩19,671 | -1.54% | 108.8만 |
|---|
| 2025.12.02 | ₩20,073 | ₩20,328 | ₩19,604 | ₩19,765 | -1.54% | 73.5만 |
|---|
| 2025.12.01 | ₩20,563 | ₩20,931 | ₩19,907 | ₩20,033 | -2.58% | 113.1만 |
|---|
| 2025.11.28 | ₩20,663 | ₩21,810 | ₩20,395 | ₩20,945 | +1.36% | 76.6만 |
|---|
| 2025.11.26 | ₩20,181 | ₩20,543 | ₩19,939 | ₩20,341 | +0.80% | 44.6만 |
|---|
| 2025.11.25 | ₩19,886 | ₩20,276 | ₩19,591 | ₩20,020 | +0.67% | 50.2만 |
|---|
| 2025.11.24 | ₩19,698 | ₩20,435 | ₩19,591 | ₩19,872 | +0.88% | 140.3만 |
|---|
| 2025.11.21 | ₩19,148 | ₩20,167 | ₩18,947 | ₩20,114 | +5.04% | 74만 |
|---|
| 2025.11.20 | ₩20,006 | ₩20,462 | ₩19,161 | ₩19,255 | -3.75% | 47.6만 |
|---|
| 2025.11.19 | ₩20,663 | ₩20,663 | ₩19,698 | ₩19,832 | -4.02% | 71.9만 |
|---|
| 2025.11.18 | ₩18,934 | ₩20,489 | ₩18,934 | ₩20,114 | +6.23% | 123.3만 |
|---|
| 2025.11.17 | ₩19,617 | ₩20,382 | ₩19,027 | ₩19,322 | -1.50% | 91.6만 |
|---|
| 2025.11.14 | ₩19,376 | ₩20,489 | ₩18,866 | ₩19,524 | +0.76% | 97.1만 |
|---|
| 2025.11.13 | ₩19,456 | ₩20,154 | ₩19,296 | ₩19,912 | +2.34% | 97.6만 |
|---|
| 2025.11.12 | ₩19,296 | ₩19,772 | ₩18,491 | ₩19,604 | +1.60% | 94.5만 |
|---|
| 2025.11.11 | ₩18,732 | ₩19,403 | ₩18,531 | ₩19,255 | +2.79% | 77.8만 |
|---|
| 2025.11.10 | ₩17,981 | ₩18,880 | ₩17,968 | ₩18,411 | +2.39% | 71.5만 |
|---|
| 2025.11.07 | ₩17,324 | ₩17,861 | ₩16,506 | ₩17,767 | +2.55% | 98.5만 |
|---|
| 2025.11.06 | ₩17,847 | ₩18,314 | ₩17,164 | ₩17,485 | -2.03% | 72.1만 |
|---|
| 2025.11.05 | ₩17,941 | ₩18,759 | ₩17,526 | ₩17,807 | -0.75% | 87.2만 |
|---|
| 2025.11.04 | ₩18,250 | ₩19,068 | ₩17,767 | ₩18,089 | -0.88% | 106.5만 |
|---|
| 2025.11.03 | ₩18,116 | ₩18,893 | ₩17,660 | ₩18,411 | +1.63% | 121.3만 |
|---|
| 2025.10.31 | ₩19,349 | ₩19,349 | ₩17,579 | ₩18,169 | -6.10% | 143.7만 |
|---|
| 2025.10.30 | ₩18,773 | ₩21,562 | ₩17,566 | ₩17,847 | -4.93% | 253.2만 |
|---|
| 2025.10.29 | ₩18,196 | ₩18,370 | ₩17,459 | ₩18,142 | -0.29% | 94.3만 |
|---|
| 2025.10.28 | ₩18,518 | ₩18,639 | ₩17,432 | ₩18,156 | -1.96% | 73.7만 |
|---|
| 2025.10.27 | ₩18,303 | ₩18,893 | ₩18,171 | ₩18,518 | +1.17% | 78.4만 |
|---|
| 2025.10.24 | ₩18,397 | ₩18,397 | ₩17,686 | ₩18,142 | -1.38% | 50.5만 |
|---|
| 2025.10.23 | ₩18,250 | ₩18,730 | ₩17,767 | ₩18,250 | 0.00% | 63.5만 |
|---|
| 2025.10.22 | ₩18,732 | ₩18,927 | ₩17,606 | ₩18,049 | -3.65% | 76.9만 |
|---|
| 2025.10.21 | ₩18,706 | ₩19,202 | ₩18,417 | ₩18,773 | +0.36% | 67.4만 |
|---|
| 2025.10.20 | ₩17,485 | ₩19,215 | ₩17,391 | ₩18,786 | +7.44% | 130만 |
|---|
| 2025.10.17 | ₩17,499 | ₩17,981 | ₩16,842 | ₩17,378 | -0.69% | 77.8만 |
|---|
| 2025.10.16 | ₩17,968 | ₩18,558 | ₩17,713 | ₩17,847 | -0.67% | 100.7만 |
|---|
| 2025.10.15 | ₩16,708 | ₩18,571 | ₩16,439 | ₩18,035 | +7.95% | 197.2만 |
|---|
| 2025.10.14 | ₩16,319 | ₩17,123 | ₩15,400 | ₩16,761 | +2.71% | 163.9만 |
|---|
| 2025.10.13 | ₩15,782 | ₩16,855 | ₩15,595 | ₩16,801 | +6.46% | 100.9만 |
|---|
| 2025.10.10 | ₩15,823 | ₩16,516 | ₩15,105 | ₩15,849 | +0.17% | 147.4만 |
|---|