시장 데이터를 불러오는 중
전체 종목
X4 파마슈티컬 과거 주가
X4 Pharmaceuticals, Inc. - Common Stock · XFOR · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
X4 Pharmaceuticals, Inc. - Common Stock · XFOR · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,795 | ₩3,976 | ₩3,775 | ₩3,902 | +2.83% | 54.1만 |
| 2026.10.08 | ₩3,714 | ₩3,768 | ₩3,620 | ₩3,741 | +0.72% | 83.7만 |
| 2026.10.07 | ₩3,674 | ₩3,835 | ₩3,620 | ₩3,768 | +2.55% | 43.5만 |
| 2026.10.06 | ₩3,889 | ₩3,889 | ₩3,620 | ₩3,714 | -4.48% | 64.3만 |
| 2026.10.05 | ₩3,862 | ₩3,936 | ₩3,661 | ₩3,889 | +0.69% | 69.8만 |
| 2026.10.02 | ₩3,835 | ₩3,835 | ₩3,681 | ₩3,795 | -1.05% | 91.1만 |
| 2026.10.01 | ₩3,875 | ₩3,956 | ₩3,781 | ₩3,795 | -2.08% | 50.2만 |
| 2026.09.30 | ₩3,929 | ₩3,936 | ₩3,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,889 |
| -1.02% |
| 176.5만 |
| 2026.09.29 | ₩4,036 | ₩4,096 | ₩3,882 | ₩3,889 | -3.65% | 170.9만 |
|---|
| 2026.09.28 | ₩4,017 | ₩4,076 | ₩3,768 | ₩4,043 | +0.63% | 83.8만 |
|---|
| 2026.09.25 | ₩3,996 | ₩4,134 | ₩3,976 | ₩4,036 | +1.01% | 185.7만 |
|---|
| 2026.09.24 | ₩4,157 | ₩4,157 | ₩3,962 | ₩4,023 | -3.23% | 97.4만 |
|---|
| 2026.09.23 | ₩4,572 | ₩4,586 | ₩4,070 | ₩4,170 | -8.80% | 230.9만 |
|---|
| 2026.09.22 | ₩4,720 | ₩4,787 | ₩4,559 | ₩4,599 | -2.56% | 92.2만 |
|---|
| 2026.09.21 | ₩4,800 | ₩4,800 | ₩4,633 | ₩4,686 | -2.37% | 44.4만 |
|---|
| 2026.09.18 | ₩4,666 | ₩4,874 | ₩4,666 | ₩4,800 | +2.87% | 154.3만 |
|---|
| 2026.09.17 | ₩4,774 | ₩4,807 | ₩4,572 | ₩4,693 | -1.69% | 63.5만 |
|---|
| 2026.09.16 | ₩4,867 | ₩4,894 | ₩4,499 | ₩4,707 | -3.31% | 97.3만 |
|---|
| 2026.09.15 | ₩4,827 | ₩4,881 | ₩4,438 | ₩4,854 | +0.56% | 208.1만 |
|---|
| 2026.09.14 | ₩4,707 | ₩4,976 | ₩4,653 | ₩4,854 | +3.13% | 101.8만 |
|---|
| 2026.09.11 | ₩4,613 | ₩4,760 | ₩4,345 | ₩4,693 | +1.74% | 125.3만 |
|---|
| 2026.09.10 | ₩4,827 | ₩4,928 | ₩4,438 | ₩4,559 | -5.56% | 257만 |
|---|
| 2026.09.09 | ₩4,693 | ₩4,921 | ₩4,626 | ₩4,827 | +2.86% | 140.2만 |
|---|
| 2026.09.08 | ₩5,364 | ₩5,531 | ₩4,277 | ₩4,700 | -12.37% | 232.2만 |
|---|
| 2026.09.04 | ₩5,377 | ₩5,471 | ₩5,364 | ₩5,417 | +0.75% | 16.8만 |
|---|
| 2026.09.03 | ₩5,444 | ₩5,456 | ₩5,350 | ₩5,417 | -0.49% | 40.9만 |
|---|
| 2026.09.02 | ₩5,498 | ₩5,592 | ₩5,384 | ₩5,417 | -1.46% | 36.1만 |
|---|
| 2026.09.01 | ₩5,323 | ₩5,511 | ₩5,323 | ₩5,457 | +2.52% | 20.4만 |
|---|
| 2026.08.31 | ₩5,390 | ₩5,498 | ₩5,364 | ₩5,417 | +0.50% | 24.6만 |
|---|
| 2026.08.28 | ₩5,659 | ₩5,672 | ₩5,364 | ₩5,417 | -4.27% | 35.6만 |
|---|
| 2026.08.27 | ₩5,605 | ₩5,887 | ₩5,558 | ₩5,672 | +1.20% | 59.7만 |
|---|
| 2026.08.26 | ₩5,578 | ₩5,672 | ₩5,464 | ₩5,592 | +0.24% | 70.7만 |
|---|
| 2026.08.25 | ₩5,431 | ₩5,605 | ₩5,357 | ₩5,578 | +2.72% | 39.1만 |
|---|
| 2026.08.24 | ₩5,404 | ₩5,491 | ₩5,283 | ₩5,431 | +0.50% | 29.9만 |
|---|
| 2026.08.21 | ₩5,431 | ₩5,598 | ₩5,370 | ₩5,417 | -0.25% | 122만 |
|---|
| 2026.08.20 | ₩5,525 | ₩5,659 | ₩5,350 | ₩5,404 | -2.18% | 56.1만 |
|---|
| 2026.08.19 | ₩5,699 | ₩5,833 | ₩5,551 | ₩5,578 | -2.12% | 40.6만 |
|---|
| 2026.08.18 | ₩5,726 | ₩5,793 | ₩5,558 | ₩5,645 | -1.41% | 36.2만 |
|---|
| 2026.08.17 | ₩5,632 | ₩5,813 | ₩5,538 | ₩5,766 | +2.38% | 109.5만 |
|---|
| 2026.08.14 | ₩5,712 | ₩5,806 | ₩5,431 | ₩5,659 | -0.94% | 84.1만 |
|---|
| 2026.08.13 | ₩5,739 | ₩5,974 | ₩5,618 | ₩5,752 | +0.23% | 112.8만 |
|---|
| 2026.08.12 | ₩5,752 | ₩6,101 | ₩5,692 | ₩5,752 | 0.00% | 104.1만 |
|---|
| 2026.08.11 | ₩5,618 | ₩5,933 | ₩5,538 | ₩5,739 | +2.15% | 108만 |
|---|
| 2026.08.10 | ₩6,168 | ₩6,212 | ₩5,645 | ₩5,699 | -7.61% | 65.8만 |
|---|
| 2026.08.07 | ₩5,712 | ₩6,463 | ₩5,652 | ₩6,222 | +8.92% | 159.7만 |
|---|
| 2026.08.06 | ₩5,565 | ₩5,712 | ₩5,451 | ₩5,592 | +0.48% | 44.8만 |
|---|
| 2026.08.05 | ₩5,712 | ₩5,739 | ₩5,471 | ₩5,565 | -2.58% | 37.3만 |
|---|
| 2026.08.04 | ₩5,498 | ₩5,806 | ₩5,498 | ₩5,752 | +4.63% | 60.5만 |
|---|
| 2026.08.03 | ₩5,377 | ₩5,498 | ₩5,317 | ₩5,484 | +2.00% | 36.4만 |
|---|
| 2026.07.31 | ₩5,364 | ₩5,431 | ₩5,189 | ₩5,337 | -0.50% | 41.6만 |
|---|
| 2026.07.30 | ₩5,310 | ₩5,672 | ₩5,310 | ₩5,364 | +1.01% | 50.4만 |
|---|
| 2026.07.29 | ₩5,270 | ₩5,457 | ₩5,203 | ₩5,364 | +1.78% | 87.6만 |
|---|
| 2026.07.28 | ₩5,297 | ₩5,310 | ₩4,975 | ₩5,270 | -0.51% | 86.2만 |
|---|
| 2026.07.27 | ₩5,176 | ₩5,357 | ₩5,136 | ₩5,283 | +2.07% | 35.8만 |
|---|
| 2026.07.24 | ₩5,364 | ₩5,364 | ₩5,062 | ₩5,162 | -3.75% | 57.4만 |
|---|
| 2026.07.23 | ₩4,908 | ₩5,377 | ₩4,800 | ₩5,350 | +9.02% | 58만 |
|---|
| 2026.07.22 | ₩4,921 | ₩5,048 | ₩4,774 | ₩4,955 | +0.68% | 67.8만 |
|---|
| 2026.07.21 | ₩4,935 | ₩5,042 | ₩4,861 | ₩4,948 | +0.27% | 43만 |
|---|
| 2026.07.20 | ₩5,149 | ₩5,216 | ₩4,834 | ₩4,935 | -4.17% | 73만 |
|---|
| 2026.07.17 | ₩5,002 | ₩5,162 | ₩4,961 | ₩5,122 | +2.41% | 46.2만 |
|---|
| 2026.07.16 | ₩5,203 | ₩5,203 | ₩5,015 | ₩5,136 | -1.29% | 50.5만 |
|---|
| 2026.07.15 | ₩5,404 | ₩5,424 | ₩5,069 | ₩5,230 | -3.23% | 53.9만 |
|---|
| 2026.07.14 | ₩5,390 | ₩5,605 | ₩5,317 | ₩5,390 | 0.00% | 114.1만 |
|---|
| 2026.07.13 | ₩5,927 | ₩6,007 | ₩5,384 | ₩5,431 | -8.37% | 64.2만 |
|---|
| 2026.07.10 | ₩5,645 | ₩5,954 | ₩5,243 | ₩5,913 | +4.75% | 91.8만 |
|---|
| 2026.07.09 | ₩5,297 | ₩5,390 | ₩5,189 | ₩5,310 | +0.25% | 44.7만 |
|---|
| 2026.07.08 | ₩5,189 | ₩5,337 | ₩5,149 | ₩5,310 | +2.33% | 46.5만 |
|---|
| 2026.07.07 | ₩5,404 | ₩5,478 | ₩5,176 | ₩5,283 | -2.23% | 52.8만 |
|---|
| 2026.07.06 | ₩5,551 | ₩5,592 | ₩5,350 | ₩5,404 | -2.66% | 54.3만 |
|---|
| 2026.07.02 | ₩5,565 | ₩5,773 | ₩5,471 | ₩5,538 | -0.48% | 67.9만 |
|---|
| 2026.07.01 | ₩6,222 | ₩6,302 | ₩5,444 | ₩5,478 | -11.96% | 80.7만 |
|---|
| 2026.06.30 | ₩5,672 | ₩6,302 | ₩5,632 | ₩6,262 | +10.40% | 110.5만 |
|---|
| 2026.06.29 | ₩5,444 | ₩5,699 | ₩5,357 | ₩5,672 | +4.19% | 59.2만 |
|---|
| 2026.06.26 | ₩5,337 | ₩5,679 | ₩5,337 | ₩5,390 | +1.01% | 1047.9만 |
|---|
| 2026.06.25 | ₩5,538 | ₩5,659 | ₩5,256 | ₩5,350 | -3.39% | 63.3만 |
|---|
| 2026.06.24 | ₩5,431 | ₩5,592 | ₩5,357 | ₩5,484 | +0.99% | 68.6만 |
|---|
| 2026.06.23 | ₩5,444 | ₩5,659 | ₩5,350 | ₩5,364 | -1.48% | 35.3만 |
|---|
| 2026.06.22 | ₩5,659 | ₩5,933 | ₩5,511 | ₩5,525 | -2.37% | 43.8만 |
|---|
| 2026.06.18 | ₩5,404 | ₩5,739 | ₩5,384 | ₩5,659 | +4.71% | 86.6만 |
|---|
| 2026.06.17 | ₩5,444 | ₩5,511 | ₩5,343 | ₩5,431 | -0.25% | 40.4만 |
|---|
| 2026.06.16 | ₩5,498 | ₩5,558 | ₩5,350 | ₩5,417 | -1.46% | 46.1만 |
|---|
| 2026.06.15 | ₩5,404 | ₩5,518 | ₩5,357 | ₩5,471 | +1.24% | 51.1만 |
|---|
| 2026.06.12 | ₩5,270 | ₩5,390 | ₩5,230 | ₩5,364 | +1.78% | 50.2만 |
|---|
| 2026.06.11 | ₩4,975 | ₩5,216 | ₩4,921 | ₩5,203 | +4.58% | 47.2만 |
|---|
| 2026.06.10 | ₩5,149 | ₩5,364 | ₩4,988 | ₩5,002 | -2.86% | 40만 |
|---|
| 2026.06.09 | ₩4,975 | ₩5,297 | ₩4,975 | ₩5,162 | +3.77% | 43.5만 |
|---|
| 2026.06.08 | ₩5,243 | ₩5,290 | ₩4,908 | ₩4,975 | -5.12% | 45.2만 |
|---|
| 2026.06.05 | ₩5,364 | ₩5,390 | ₩5,042 | ₩5,136 | -4.25% | 44.8만 |
|---|
| 2026.06.04 | ₩5,297 | ₩5,592 | ₩5,297 | ₩5,377 | +1.52% | 27.7만 |
|---|
| 2026.06.03 | ₩5,417 | ₩5,491 | ₩5,317 | ₩5,323 | -1.73% | 40만 |
|---|
| 2026.06.02 | ₩5,699 | ₩5,699 | ₩5,377 | ₩5,417 | -4.94% | 47.5만 |
|---|
| 2026.06.01 | ₩5,685 | ₩5,806 | ₩5,491 | ₩5,511 | -3.07% | 46.9만 |
|---|
| 2026.05.29 | ₩5,525 | ₩5,846 | ₩5,431 | ₩5,779 | +4.61% | 87.8만 |
|---|
| 2026.05.28 | ₩5,377 | ₩5,605 | ₩5,350 | ₩5,551 | +3.24% | 29.6만 |
|---|
| 2026.05.27 | ₩5,337 | ₩5,581 | ₩5,337 | ₩5,404 | +1.26% | 21.3만 |
|---|
| 2026.05.26 | ₩5,457 | ₩5,565 | ₩5,323 | ₩5,364 | -1.72% | 28.8만 |
|---|
| 2026.05.22 | ₩5,431 | ₩5,625 | ₩5,364 | ₩5,417 | -0.25% | 17.8만 |
|---|
| 2026.05.21 | ₩4,975 | ₩5,451 | ₩4,975 | ₩5,417 | +8.89% | 25.5만 |
|---|
| 2026.05.20 | ₩4,894 | ₩5,162 | ₩4,800 | ₩5,055 | +3.29% | 27.2만 |
|---|
| 2026.05.19 | ₩4,921 | ₩4,935 | ₩4,774 | ₩4,881 | -0.82% | 44.7만 |
|---|
| 2026.05.18 | ₩5,350 | ₩5,350 | ₩4,794 | ₩4,935 | -7.77% | 49.4만 |
|---|
| 2026.05.15 | ₩5,323 | ₩5,441 | ₩5,176 | ₩5,283 | -0.76% | 26.4만 |
|---|
| 2026.05.14 | ₩5,632 | ₩5,645 | ₩5,323 | ₩5,364 | -4.76% | 26.5만 |
|---|
| 2026.05.13 | ₩5,793 | ₩5,853 | ₩5,645 | ₩5,672 | -2.08% | 24.5만 |
|---|
| 2026.05.12 | ₩6,007 | ₩6,034 | ₩5,632 | ₩5,820 | -3.12% | 40.1만 |
|---|
| 2026.05.11 | ₩5,860 | ₩6,168 | ₩5,860 | ₩6,034 | +2.97% | 45만 |
|---|
| 2026.05.08 | ₩5,833 | ₩6,115 | ₩5,766 | ₩5,940 | +1.84% | 42.8만 |
|---|
| 2026.05.07 | ₩5,659 | ₩5,873 | ₩5,618 | ₩5,752 | +1.66% | 33만 |
|---|
| 2026.05.06 | ₩5,645 | ₩6,034 | ₩5,538 | ₩5,873 | +4.04% | 65.2만 |
|---|
| 2026.05.05 | ₩5,672 | ₩5,806 | ₩5,511 | ₩5,632 | -0.71% | 27.8만 |
|---|
| 2026.05.04 | ₩5,565 | ₩5,773 | ₩5,538 | ₩5,645 | +1.45% | 30.6만 |
|---|
| 2026.05.01 | ₩5,431 | ₩5,685 | ₩5,431 | ₩5,618 | +3.46% | 24.6만 |
|---|
| 2026.04.30 | ₩5,538 | ₩5,578 | ₩5,364 | ₩5,457 | -1.45% | 28.7만 |
|---|
| 2026.04.29 | ₩5,632 | ₩5,645 | ₩5,323 | ₩5,498 | -2.38% | 32.7만 |
|---|
| 2026.04.28 | ₩5,578 | ₩5,739 | ₩5,404 | ₩5,525 | -0.96% | 24.5만 |
|---|
| 2026.04.27 | ₩5,471 | ₩5,806 | ₩5,471 | ₩5,645 | +3.19% | 37만 |
|---|
| 2026.04.24 | ₩5,632 | ₩5,732 | ₩5,411 | ₩5,511 | -2.14% | 52.7만 |
|---|
| 2026.04.23 | ₩5,900 | ₩6,249 | ₩5,685 | ₩5,739 | -2.73% | 63.5만 |
|---|
| 2026.04.22 | ₩5,632 | ₩5,967 | ₩5,525 | ₩5,927 | +5.24% | 68.1만 |
|---|
| 2026.04.21 | ₩5,672 | ₩5,706 | ₩5,518 | ₩5,592 | -1.42% | 23.2만 |
|---|
| 2026.04.20 | ₩5,672 | ₩5,779 | ₩5,565 | ₩5,618 | -0.95% | 21.6만 |
|---|
| 2026.04.17 | ₩5,618 | ₩5,873 | ₩5,618 | ₩5,752 | +2.39% | 30.1만 |
|---|
| 2026.04.16 | ₩5,766 | ₩5,838 | ₩5,444 | ₩5,551 | -3.72% | 33.2만 |
|---|
| 2026.04.15 | ₩5,605 | ₩5,826 | ₩5,605 | ₩5,806 | +3.59% | 43.7만 |
|---|
| 2026.04.14 | ₩5,551 | ₩5,820 | ₩5,551 | ₩5,632 | +1.45% | 22.7만 |
|---|
| 2026.04.13 | ₩5,498 | ₩5,672 | ₩5,431 | ₩5,538 | +0.73% | 22.9만 |
|---|
| 2026.04.10 | ₩5,444 | ₩5,533 | ₩5,350 | ₩5,498 | +0.99% | 23.5만 |
|---|
| 2026.04.09 | ₩5,390 | ₩5,578 | ₩5,350 | ₩5,457 | +1.24% | 41.9만 |
|---|
| 2026.04.08 | ₩5,162 | ₩5,538 | ₩5,082 | ₩5,431 | +5.19% | 107.4만 |
|---|
| 2026.04.07 | ₩5,377 | ₩5,461 | ₩4,961 | ₩5,002 | -6.98% | 68.7만 |
|---|
| 2026.04.06 | ₩5,685 | ₩5,820 | ₩5,457 | ₩5,457 | -4.01% | 23.2만 |
|---|
| 2026.04.02 | ₩5,672 | ₩5,947 | ₩5,592 | ₩5,685 | +0.24% | 20.6만 |
|---|
| 2026.04.01 | ₩5,538 | ₩5,994 | ₩5,538 | ₩5,833 | +5.33% | 44.7만 |
|---|
| 2026.03.31 | ₩5,323 | ₩5,685 | ₩5,323 | ₩5,538 | +4.03% | 37.6만 |
|---|
| 2026.03.30 | ₩5,337 | ₩5,726 | ₩5,216 | ₩5,350 | +0.25% | 35.9만 |
|---|
| 2026.03.27 | ₩5,779 | ₩5,833 | ₩5,404 | ₩5,417 | -6.26% | 32만 |
|---|
| 2026.03.26 | ₩5,471 | ₩6,047 | ₩5,350 | ₩5,779 | +5.64% | 65.5만 |
|---|
| 2026.03.25 | ₩5,162 | ₩5,592 | ₩5,162 | ₩5,484 | +6.23% | 40.3만 |
|---|
| 2026.03.24 | ₩5,457 | ₩5,457 | ₩5,109 | ₩5,122 | -6.14% | 28.5만 |
|---|
| 2026.03.23 | ₩5,820 | ₩5,840 | ₩5,365 | ₩5,457 | -6.22% | 36.2만 |
|---|
| 2026.03.20 | ₩5,551 | ₩6,034 | ₩5,498 | ₩5,739 | +3.38% | 68.5만 |
|---|
| 2026.03.19 | ₩5,377 | ₩5,598 | ₩5,256 | ₩5,592 | +3.99% | 26만 |
|---|
| 2026.03.18 | ₩5,578 | ₩5,927 | ₩5,337 | ₩5,431 | -2.64% | 55.9만 |
|---|
| 2026.03.17 | ₩5,028 | ₩5,672 | ₩4,866 | ₩5,672 | +12.80% | 61.9만 |
|---|
| 2026.03.16 | ₩4,881 | ₩4,955 | ₩4,733 | ₩4,774 | -2.20% | 44.3만 |
|---|
| 2026.03.13 | ₩5,203 | ₩5,431 | ₩4,935 | ₩4,948 | -4.90% | 21.7만 |
|---|
| 2026.03.12 | ₩5,726 | ₩5,726 | ₩5,189 | ₩5,203 | -9.13% | 30.8만 |
|---|
| 2026.03.11 | ₩6,208 | ₩6,262 | ₩5,779 | ₩5,806 | -6.48% | 61.1만 |
|---|
| 2026.03.10 | ₩5,645 | ₩6,477 | ₩5,645 | ₩6,249 | +10.69% | 199.9만 |
|---|
| 2026.03.09 | ₩5,028 | ₩5,578 | ₩4,961 | ₩5,565 | +10.67% | 59.1만 |
|---|
| 2026.03.06 | ₩4,894 | ₩5,176 | ₩4,894 | ₩5,042 | +3.01% | 28.2만 |
|---|
| 2026.03.05 | ₩4,707 | ₩4,975 | ₩4,586 | ₩4,961 | +5.41% | 43.8만 |
|---|
| 2026.03.04 | ₩4,425 | ₩4,727 | ₩4,425 | ₩4,693 | +6.06% | 41.9만 |
|---|
| 2026.03.03 | ₩4,519 | ₩4,626 | ₩4,358 | ₩4,465 | -1.19% | 119.5만 |
|---|
| 2026.03.02 | ₩4,445 | ₩4,606 | ₩4,338 | ₩4,559 | +2.56% | 26.8만 |
|---|
| 2026.02.27 | ₩4,358 | ₩4,613 | ₩4,291 | ₩4,613 | +5.85% | 79.3만 |
|---|
| 2026.02.26 | ₩4,599 | ₩4,733 | ₩4,304 | ₩4,358 | -5.25% | 83만 |
|---|
| 2026.02.25 | ₩4,546 | ₩4,774 | ₩4,546 | ₩4,613 | +1.47% | 97.8만 |
|---|
| 2026.02.24 | ₩4,251 | ₩4,599 | ₩4,210 | ₩4,546 | +6.94% | 22.2만 |
|---|
| 2026.02.23 | ₩4,184 | ₩4,351 | ₩4,157 | ₩4,237 | +1.28% | 25.2만 |
|---|
| 2026.02.20 | ₩4,090 | ₩4,277 | ₩4,040 | ₩4,237 | +3.61% | 32.2만 |
|---|
| 2026.02.19 | ₩3,982 | ₩4,217 | ₩3,969 | ₩4,157 | +4.38% | 57.4만 |
|---|
| 2026.02.18 | ₩4,157 | ₩4,177 | ₩3,795 | ₩4,009 | -3.55% | 108.1만 |
|---|
| 2026.02.17 | ₩4,559 | ₩4,579 | ₩4,143 | ₩4,157 | -8.82% | 64.3만 |
|---|
| 2026.02.13 | ₩4,546 | ₩4,707 | ₩4,526 | ₩4,572 | +0.59% | 16.1만 |
|---|
| 2026.02.12 | ₩4,680 | ₩4,680 | ₩4,204 | ₩4,519 | -3.44% | 54.1만 |
|---|
| 2026.02.11 | ₩4,948 | ₩5,069 | ₩4,593 | ₩4,599 | -7.05% | 42.9만 |
|---|
| 2026.02.10 | ₩4,733 | ₩5,035 | ₩4,720 | ₩4,975 | +5.10% | 60.3만 |
|---|
| 2026.02.09 | ₩4,787 | ₩4,867 | ₩4,733 | ₩4,760 | -0.56% | 19.5만 |
|---|
| 2026.02.06 | ₩4,961 | ₩5,122 | ₩4,725 | ₩4,774 | -3.78% | 83.2만 |
|---|
| 2026.02.05 | ₩5,069 | ₩5,136 | ₩4,888 | ₩4,908 | -3.17% | 62.2만 |
|---|
| 2026.02.04 | ₩5,350 | ₩5,364 | ₩5,028 | ₩5,162 | -3.51% | 99.9만 |
|---|
| 2026.02.03 | ₩5,337 | ₩5,364 | ₩5,089 | ₩5,364 | +0.50% | 46.4만 |
|---|
| 2026.02.02 | ₩4,908 | ₩5,357 | ₩4,908 | ₩5,337 | +8.74% | 38.6만 |
|---|
| 2026.01.30 | ₩4,841 | ₩5,042 | ₩4,841 | ₩4,961 | +2.49% | 25.6만 |
|---|
| 2026.01.29 | ₩4,854 | ₩4,975 | ₩4,814 | ₩4,948 | +1.93% | 22.7만 |
|---|
| 2026.01.28 | ₩4,961 | ₩5,008 | ₩4,814 | ₩4,854 | -2.16% | 20.4만 |
|---|
| 2026.01.27 | ₩4,814 | ₩4,981 | ₩4,800 | ₩4,961 | +3.06% | 19.2만 |
|---|
| 2026.01.26 | ₩4,948 | ₩5,008 | ₩4,827 | ₩4,867 | -1.63% | 25.5만 |
|---|
| 2026.01.23 | ₩5,015 | ₩5,082 | ₩4,935 | ₩4,961 | -1.07% | 22.2만 |
|---|
| 2026.01.22 | ₩5,069 | ₩5,209 | ₩4,991 | ₩5,042 | -0.53% | 35.5만 |
|---|
| 2026.01.21 | ₩4,908 | ₩5,028 | ₩4,821 | ₩5,028 | +2.46% | 19.3만 |
|---|
| 2026.01.20 | ₩4,854 | ₩5,069 | ₩4,787 | ₩4,921 | +1.38% | 32.8만 |
|---|
| 2026.01.16 | ₩4,854 | ₩5,035 | ₩4,807 | ₩4,961 | +2.21% | 27만 |
|---|
| 2026.01.15 | ₩5,055 | ₩5,122 | ₩4,774 | ₩4,854 | -3.98% | 54.9만 |
|---|
| 2026.01.14 | ₩5,189 | ₩5,256 | ₩5,055 | ₩5,055 | -2.58% | 31.3만 |
|---|
| 2026.01.13 | ₩5,337 | ₩5,364 | ₩5,149 | ₩5,189 | -2.76% | 33.9만 |
|---|
| 2026.01.12 | ₩5,364 | ₩5,364 | ₩4,995 | ₩5,230 | -2.50% | 35.4만 |
|---|
| 2026.01.09 | ₩5,551 | ₩5,685 | ₩5,337 | ₩5,364 | -3.38% | 108.9만 |
|---|
| 2026.01.08 | ₩5,323 | ₩5,417 | ₩5,176 | ₩5,417 | +1.76% | 35.2만 |
|---|
| 2026.01.07 | ₩5,350 | ₩5,451 | ₩5,310 | ₩5,364 | +0.25% | 42.2만 |
|---|
| 2026.01.06 | ₩5,122 | ₩5,350 | ₩5,082 | ₩5,310 | +3.66% | 24.4만 |
|---|
| 2026.01.05 | ₩5,230 | ₩5,283 | ₩5,015 | ₩5,149 | -1.54% | 27만 |
|---|
| 2026.01.02 | ₩5,471 | ₩5,471 | ₩5,138 | ₩5,216 | -4.66% | 34만 |
|---|
| 2025.12.31 | ₩5,592 | ₩5,645 | ₩5,270 | ₩5,364 | -4.08% | 34만 |
|---|
| 2025.12.30 | ₩5,739 | ₩5,766 | ₩5,464 | ₩5,578 | -2.80% | 47.3만 |
|---|
| 2025.12.29 | ₩5,940 | ₩5,960 | ₩5,659 | ₩5,766 | -2.93% | 30.2만 |
|---|
| 2025.12.26 | ₩5,940 | ₩6,047 | ₩5,679 | ₩6,034 | +1.58% | 53.7만 |
|---|
| 2025.12.24 | ₩5,525 | ₩6,108 | ₩5,451 | ₩5,927 | +7.28% | 82.4만 |
|---|
| 2025.12.23 | ₩5,471 | ₩5,726 | ₩5,372 | ₩5,525 | +0.98% | 85.3만 |
|---|
| 2025.12.22 | ₩4,881 | ₩5,652 | ₩4,854 | ₩5,498 | +12.64% | 117만 |
|---|
| 2025.12.19 | ₩4,908 | ₩5,087 | ₩4,693 | ₩4,827 | -1.64% | 517만 |
|---|
| 2025.12.18 | ₩4,827 | ₩5,136 | ₩4,827 | ₩4,908 | +1.67% | 57.4만 |
|---|
| 2025.12.17 | ₩4,988 | ₩5,176 | ₩4,666 | ₩4,707 | -5.65% | 68.7만 |
|---|
| 2025.12.16 | ₩5,002 | ₩5,176 | ₩4,948 | ₩4,975 | -0.54% | 46.4만 |
|---|
| 2025.12.15 | ₩5,283 | ₩5,364 | ₩5,042 | ₩5,042 | -4.57% | 51.4만 |
|---|
| 2025.12.12 | ₩5,189 | ₩5,468 | ₩5,055 | ₩5,243 | +1.03% | 52.6만 |
|---|
| 2025.12.11 | ₩5,216 | ₩5,364 | ₩5,149 | ₩5,203 | -0.26% | 57.4만 |
|---|
| 2025.12.10 | ₩4,894 | ₩5,270 | ₩4,747 | ₩5,216 | +6.58% | 60.2만 |
|---|
| 2025.12.09 | ₩5,095 | ₩5,162 | ₩4,727 | ₩4,881 | -4.21% | 123.9만 |
|---|
| 2025.12.08 | ₩5,297 | ₩5,297 | ₩4,961 | ₩5,149 | -2.78% | 74.3만 |
|---|
| 2025.12.05 | ₩5,283 | ₩5,457 | ₩5,035 | ₩5,337 | +1.02% | 88.4만 |
|---|
| 2025.12.04 | ₩4,358 | ₩5,109 | ₩4,358 | ₩5,095 | +16.92% | 65.6만 |
|---|
| 2025.12.03 | ₩4,251 | ₩4,452 | ₩4,090 | ₩4,358 | +2.52% | 50.9만 |
|---|
| 2025.12.02 | ₩4,251 | ₩4,445 | ₩4,197 | ₩4,284 | +0.79% | 73만 |
|---|
| 2025.12.01 | ₩4,881 | ₩4,894 | ₩4,197 | ₩4,224 | -13.46% | 134만 |
|---|
| 2025.11.28 | ₩4,935 | ₩5,122 | ₩4,854 | ₩4,881 | -1.09% | 24.1만 |
|---|
| 2025.11.26 | ₩5,109 | ₩5,176 | ₩4,881 | ₩4,881 | -4.46% | 68.9만 |
|---|
| 2025.11.25 | ₩5,136 | ₩5,230 | ₩5,069 | ₩5,095 | -0.78% | 42만 |
|---|
| 2025.11.24 | ₩5,015 | ₩5,149 | ₩4,935 | ₩5,095 | +1.60% | 49.8만 |
|---|
| 2025.11.21 | ₩5,002 | ₩5,069 | ₩4,787 | ₩5,028 | +0.54% | 25만 |
|---|
| 2025.11.20 | ₩4,975 | ₩5,162 | ₩4,787 | ₩4,961 | -0.27% | 64.5만 |
|---|
| 2025.11.19 | ₩4,827 | ₩5,082 | ₩4,693 | ₩4,894 | +1.39% | 57.5만 |
|---|
| 2025.11.18 | ₩4,867 | ₩4,908 | ₩4,693 | ₩4,827 | -0.83% | 52.8만 |
|---|
| 2025.11.17 | ₩4,881 | ₩5,176 | ₩4,841 | ₩4,908 | +0.55% | 57.9만 |
|---|
| 2025.11.14 | ₩4,854 | ₩5,002 | ₩4,841 | ₩4,908 | +1.10% | 28.2만 |
|---|
| 2025.11.13 | ₩5,109 | ₩5,162 | ₩4,908 | ₩5,002 | -2.10% | 27.8만 |
|---|
| 2025.11.12 | ₩4,733 | ₩5,216 | ₩4,693 | ₩5,189 | +9.63% | 62.1만 |
|---|
| 2025.11.11 | ₩4,827 | ₩4,867 | ₩4,680 | ₩4,733 | -1.94% | 57.4만 |
|---|
| 2025.11.10 | ₩4,975 | ₩5,169 | ₩4,827 | ₩4,867 | -2.16% | 51.8만 |
|---|
| 2025.11.07 | ₩4,666 | ₩5,042 | ₩4,371 | ₩4,975 | +6.61% | 63.8만 |
|---|
| 2025.11.06 | ₩4,854 | ₩4,948 | ₩4,599 | ₩4,700 | -3.18% | 52.8만 |
|---|
| 2025.11.05 | ₩4,988 | ₩5,230 | ₩4,758 | ₩4,760 | -4.57% | 72.1만 |
|---|
| 2025.11.04 | ₩5,364 | ₩5,525 | ₩5,283 | ₩5,323 | -0.75% | 69.4만 |
|---|
| 2025.11.03 | ₩5,404 | ₩5,565 | ₩5,297 | ₩5,484 | +1.49% | 81.5만 |
|---|
| 2025.10.31 | ₩5,350 | ₩5,511 | ₩5,243 | ₩5,417 | +1.25% | 64.9만 |
|---|
| 2025.10.30 | ₩5,015 | ₩5,390 | ₩4,988 | ₩5,350 | +6.68% | 174.6만 |
|---|
| 2025.10.29 | ₩5,122 | ₩5,211 | ₩4,988 | ₩5,015 | -2.09% | 130만 |
|---|
| 2025.10.28 | ₩5,297 | ₩5,310 | ₩4,921 | ₩5,109 | -3.54% | 161.2만 |
|---|
| 2025.10.27 | ₩5,002 | ₩5,323 | ₩4,908 | ₩5,015 | +0.27% | 67.8만 |
|---|
| 2025.10.24 | ₩4,492 | ₩6,088 | ₩4,402 | ₩5,095 | +13.43% | 2212만 |
|---|
| 2025.10.23 | ₩4,143 | ₩4,277 | ₩4,090 | ₩4,143 | 0.00% | 27만 |
|---|
| 2025.10.22 | ₩4,197 | ₩4,264 | ₩3,972 | ₩4,157 | -0.96% | 17.8만 |
|---|
| 2025.10.21 | ₩4,224 | ₩4,291 | ₩4,117 | ₩4,210 | -0.32% | 10.8만 |
|---|
| 2025.10.20 | ₩3,969 | ₩4,304 | ₩3,962 | ₩4,210 | +6.08% | 45.1만 |
|---|
| 2025.10.17 | ₩3,982 | ₩4,009 | ₩3,875 | ₩3,982 | 0.00% | 12.4만 |
|---|
| 2025.10.16 | ₩3,848 | ₩4,036 | ₩3,781 | ₩3,982 | +3.48% | 39.4만 |
|---|
| 2025.10.15 | ₩4,023 | ₩4,103 | ₩3,755 | ₩3,835 | -4.67% | 50만 |
|---|
| 2025.10.14 | ₩4,036 | ₩4,063 | ₩3,902 | ₩3,982 | -1.33% | 37.8만 |
|---|
| 2025.10.13 | ₩4,170 | ₩4,277 | ₩4,063 | ₩4,103 | -1.61% | 14만 |
|---|
| 2025.10.10 | ₩4,425 | ₩4,586 | ₩4,117 | ₩4,143 | -6.36% | 58.4만 |
|---|