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 | ₩3,797 | ₩3,979 | ₩3,777 | ₩3,905 | +2.83% | 54.1만 |
| 2026.10.08 | ₩3,717 | ₩3,771 | ₩3,623 | ₩3,744 | +0.72% | 83.7만 |
| 2026.10.07 | ₩3,677 | ₩3,838 | ₩3,623 | ₩3,771 | +2.55% | 43.5만 |
| 2026.10.06 | ₩3,891 | ₩3,891 | ₩3,623 | ₩3,717 | -4.48% | 64.3만 |
| 2026.10.05 | ₩3,865 | ₩3,938 | ₩3,663 | ₩3,891 | +0.69% | 69.8만 |
| 2026.10.02 | ₩3,838 | ₩3,838 | ₩3,683 | ₩3,797 | -1.05% | 91.1만 |
| 2026.10.01 | ₩3,878 | ₩3,959 | ₩3,784 | ₩3,797 | -2.08% | 50.2만 |
| 2026.09.30 | ₩3,932 | ₩3,938 | ₩3,818 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,891 |
| -1.02% |
| 176.5만 |
| 2026.09.29 | ₩4,039 | ₩4,099 | ₩3,885 | ₩3,891 | -3.65% | 170.9만 |
|---|
| 2026.09.28 | ₩4,020 | ₩4,079 | ₩3,771 | ₩4,046 | +0.63% | 83.8만 |
|---|
| 2026.09.25 | ₩3,999 | ₩4,137 | ₩3,979 | ₩4,039 | +1.01% | 185.7만 |
|---|
| 2026.09.24 | ₩4,160 | ₩4,160 | ₩3,965 | ₩4,026 | -3.23% | 97.4만 |
|---|
| 2026.09.23 | ₩4,576 | ₩4,589 | ₩4,073 | ₩4,173 | -8.80% | 230.9만 |
|---|
| 2026.09.22 | ₩4,723 | ₩4,790 | ₩4,562 | ₩4,603 | -2.56% | 92.2만 |
|---|
| 2026.09.21 | ₩4,804 | ₩4,804 | ₩4,636 | ₩4,690 | -2.37% | 44.4만 |
|---|
| 2026.09.18 | ₩4,670 | ₩4,878 | ₩4,670 | ₩4,804 | +2.87% | 154.3만 |
|---|
| 2026.09.17 | ₩4,777 | ₩4,811 | ₩4,576 | ₩4,697 | -1.69% | 63.5만 |
|---|
| 2026.09.16 | ₩4,871 | ₩4,898 | ₩4,502 | ₩4,710 | -3.31% | 97.3만 |
|---|
| 2026.09.15 | ₩4,831 | ₩4,884 | ₩4,442 | ₩4,858 | +0.56% | 208.1만 |
|---|
| 2026.09.14 | ₩4,710 | ₩4,980 | ₩4,656 | ₩4,858 | +3.13% | 101.8만 |
|---|
| 2026.09.11 | ₩4,616 | ₩4,764 | ₩4,348 | ₩4,697 | +1.74% | 125.3만 |
|---|
| 2026.09.10 | ₩4,831 | ₩4,931 | ₩4,442 | ₩4,562 | -5.56% | 257만 |
|---|
| 2026.09.09 | ₩4,697 | ₩4,925 | ₩4,629 | ₩4,831 | +2.86% | 140.2만 |
|---|
| 2026.09.08 | ₩5,367 | ₩5,535 | ₩4,281 | ₩4,703 | -12.37% | 232.2만 |
|---|
| 2026.09.04 | ₩5,381 | ₩5,475 | ₩5,367 | ₩5,421 | +0.75% | 16.8만 |
|---|
| 2026.09.03 | ₩5,448 | ₩5,460 | ₩5,354 | ₩5,421 | -0.49% | 40.9만 |
|---|
| 2026.09.02 | ₩5,502 | ₩5,596 | ₩5,388 | ₩5,421 | -1.46% | 36.1만 |
|---|
| 2026.09.01 | ₩5,327 | ₩5,515 | ₩5,327 | ₩5,461 | +2.52% | 20.4만 |
|---|
| 2026.08.31 | ₩5,394 | ₩5,502 | ₩5,367 | ₩5,421 | +0.50% | 24.6만 |
|---|
| 2026.08.28 | ₩5,663 | ₩5,676 | ₩5,367 | ₩5,421 | -4.27% | 35.6만 |
|---|
| 2026.08.27 | ₩5,609 | ₩5,891 | ₩5,562 | ₩5,676 | +1.20% | 59.7만 |
|---|
| 2026.08.26 | ₩5,582 | ₩5,676 | ₩5,468 | ₩5,596 | +0.24% | 70.7만 |
|---|
| 2026.08.25 | ₩5,435 | ₩5,609 | ₩5,361 | ₩5,582 | +2.72% | 39.1만 |
|---|
| 2026.08.24 | ₩5,408 | ₩5,495 | ₩5,287 | ₩5,435 | +0.50% | 29.9만 |
|---|
| 2026.08.21 | ₩5,435 | ₩5,602 | ₩5,374 | ₩5,421 | -0.25% | 122만 |
|---|
| 2026.08.20 | ₩5,529 | ₩5,663 | ₩5,354 | ₩5,408 | -2.18% | 56.1만 |
|---|
| 2026.08.19 | ₩5,703 | ₩5,837 | ₩5,555 | ₩5,582 | -2.12% | 40.6만 |
|---|
| 2026.08.18 | ₩5,730 | ₩5,797 | ₩5,562 | ₩5,649 | -1.41% | 36.2만 |
|---|
| 2026.08.17 | ₩5,636 | ₩5,817 | ₩5,542 | ₩5,770 | +2.38% | 109.5만 |
|---|
| 2026.08.14 | ₩5,716 | ₩5,810 | ₩5,435 | ₩5,663 | -0.94% | 84.1만 |
|---|
| 2026.08.13 | ₩5,743 | ₩5,978 | ₩5,622 | ₩5,757 | +0.23% | 112.8만 |
|---|
| 2026.08.12 | ₩5,757 | ₩6,106 | ₩5,696 | ₩5,757 | 0.00% | 104.1만 |
|---|
| 2026.08.11 | ₩5,622 | ₩5,938 | ₩5,542 | ₩5,743 | +2.15% | 108만 |
|---|
| 2026.08.10 | ₩6,173 | ₩6,217 | ₩5,649 | ₩5,703 | -7.61% | 65.8만 |
|---|
| 2026.08.07 | ₩5,716 | ₩6,468 | ₩5,656 | ₩6,226 | +8.92% | 159.7만 |
|---|
| 2026.08.06 | ₩5,569 | ₩5,716 | ₩5,455 | ₩5,596 | +0.48% | 44.8만 |
|---|
| 2026.08.05 | ₩5,716 | ₩5,743 | ₩5,475 | ₩5,569 | -2.58% | 37.3만 |
|---|
| 2026.08.04 | ₩5,502 | ₩5,810 | ₩5,502 | ₩5,757 | +4.63% | 60.5만 |
|---|
| 2026.08.03 | ₩5,381 | ₩5,502 | ₩5,321 | ₩5,488 | +2.00% | 36.4만 |
|---|
| 2026.07.31 | ₩5,367 | ₩5,435 | ₩5,193 | ₩5,341 | -0.50% | 41.6만 |
|---|
| 2026.07.30 | ₩5,314 | ₩5,676 | ₩5,314 | ₩5,367 | +1.01% | 50.4만 |
|---|
| 2026.07.29 | ₩5,274 | ₩5,461 | ₩5,206 | ₩5,367 | +1.78% | 87.6만 |
|---|
| 2026.07.28 | ₩5,300 | ₩5,314 | ₩4,978 | ₩5,274 | -0.51% | 86.2만 |
|---|
| 2026.07.27 | ₩5,180 | ₩5,361 | ₩5,139 | ₩5,287 | +2.07% | 35.8만 |
|---|
| 2026.07.24 | ₩5,367 | ₩5,367 | ₩5,066 | ₩5,166 | -3.75% | 57.4만 |
|---|
| 2026.07.23 | ₩4,911 | ₩5,381 | ₩4,804 | ₩5,354 | +9.02% | 58만 |
|---|
| 2026.07.22 | ₩4,925 | ₩5,052 | ₩4,777 | ₩4,958 | +0.68% | 67.8만 |
|---|
| 2026.07.21 | ₩4,938 | ₩5,045 | ₩4,864 | ₩4,952 | +0.27% | 43만 |
|---|
| 2026.07.20 | ₩5,153 | ₩5,220 | ₩4,837 | ₩4,938 | -4.17% | 73만 |
|---|
| 2026.07.17 | ₩5,005 | ₩5,166 | ₩4,965 | ₩5,126 | +2.41% | 46.2만 |
|---|
| 2026.07.16 | ₩5,206 | ₩5,206 | ₩5,019 | ₩5,139 | -1.29% | 50.5만 |
|---|
| 2026.07.15 | ₩5,408 | ₩5,428 | ₩5,072 | ₩5,233 | -3.23% | 53.9만 |
|---|
| 2026.07.14 | ₩5,394 | ₩5,609 | ₩5,321 | ₩5,394 | 0.00% | 114.1만 |
|---|
| 2026.07.13 | ₩5,931 | ₩6,012 | ₩5,388 | ₩5,435 | -8.37% | 64.2만 |
|---|
| 2026.07.10 | ₩5,649 | ₩5,958 | ₩5,247 | ₩5,918 | +4.75% | 91.8만 |
|---|
| 2026.07.09 | ₩5,300 | ₩5,394 | ₩5,193 | ₩5,314 | +0.25% | 44.7만 |
|---|
| 2026.07.08 | ₩5,193 | ₩5,341 | ₩5,153 | ₩5,314 | +2.33% | 46.5만 |
|---|
| 2026.07.07 | ₩5,408 | ₩5,482 | ₩5,180 | ₩5,287 | -2.23% | 52.8만 |
|---|
| 2026.07.06 | ₩5,555 | ₩5,596 | ₩5,354 | ₩5,408 | -2.66% | 54.3만 |
|---|
| 2026.07.02 | ₩5,569 | ₩5,777 | ₩5,475 | ₩5,542 | -0.48% | 67.9만 |
|---|
| 2026.07.01 | ₩6,226 | ₩6,307 | ₩5,448 | ₩5,482 | -11.96% | 80.7만 |
|---|
| 2026.06.30 | ₩5,676 | ₩6,307 | ₩5,636 | ₩6,267 | +10.40% | 110.5만 |
|---|
| 2026.06.29 | ₩5,448 | ₩5,703 | ₩5,361 | ₩5,676 | +4.19% | 59.2만 |
|---|
| 2026.06.26 | ₩5,341 | ₩5,683 | ₩5,341 | ₩5,394 | +1.01% | 1047.9만 |
|---|
| 2026.06.25 | ₩5,542 | ₩5,663 | ₩5,260 | ₩5,354 | -3.39% | 63.3만 |
|---|
| 2026.06.24 | ₩5,435 | ₩5,596 | ₩5,361 | ₩5,488 | +0.99% | 68.6만 |
|---|
| 2026.06.23 | ₩5,448 | ₩5,663 | ₩5,354 | ₩5,367 | -1.48% | 35.3만 |
|---|
| 2026.06.22 | ₩5,663 | ₩5,938 | ₩5,515 | ₩5,529 | -2.37% | 43.8만 |
|---|
| 2026.06.18 | ₩5,408 | ₩5,743 | ₩5,388 | ₩5,663 | +4.71% | 86.6만 |
|---|
| 2026.06.17 | ₩5,448 | ₩5,515 | ₩5,347 | ₩5,435 | -0.25% | 40.4만 |
|---|
| 2026.06.16 | ₩5,502 | ₩5,562 | ₩5,354 | ₩5,421 | -1.46% | 46.1만 |
|---|
| 2026.06.15 | ₩5,408 | ₩5,522 | ₩5,361 | ₩5,475 | +1.24% | 51.1만 |
|---|
| 2026.06.12 | ₩5,274 | ₩5,394 | ₩5,233 | ₩5,367 | +1.78% | 50.2만 |
|---|
| 2026.06.11 | ₩4,978 | ₩5,220 | ₩4,925 | ₩5,206 | +4.58% | 47.2만 |
|---|
| 2026.06.10 | ₩5,153 | ₩5,367 | ₩4,992 | ₩5,005 | -2.86% | 40만 |
|---|
| 2026.06.09 | ₩4,978 | ₩5,300 | ₩4,978 | ₩5,166 | +3.77% | 43.5만 |
|---|
| 2026.06.08 | ₩5,247 | ₩5,294 | ₩4,911 | ₩4,978 | -5.12% | 45.2만 |
|---|
| 2026.06.05 | ₩5,367 | ₩5,394 | ₩5,045 | ₩5,139 | -4.25% | 44.8만 |
|---|
| 2026.06.04 | ₩5,300 | ₩5,596 | ₩5,300 | ₩5,381 | +1.52% | 27.7만 |
|---|
| 2026.06.03 | ₩5,421 | ₩5,495 | ₩5,321 | ₩5,327 | -1.73% | 40만 |
|---|
| 2026.06.02 | ₩5,703 | ₩5,703 | ₩5,381 | ₩5,421 | -4.94% | 47.5만 |
|---|
| 2026.06.01 | ₩5,690 | ₩5,810 | ₩5,495 | ₩5,515 | -3.07% | 46.9만 |
|---|
| 2026.05.29 | ₩5,529 | ₩5,851 | ₩5,435 | ₩5,783 | +4.61% | 87.8만 |
|---|
| 2026.05.28 | ₩5,381 | ₩5,609 | ₩5,354 | ₩5,555 | +3.24% | 29.6만 |
|---|
| 2026.05.27 | ₩5,341 | ₩5,585 | ₩5,341 | ₩5,408 | +1.26% | 21.3만 |
|---|
| 2026.05.26 | ₩5,461 | ₩5,569 | ₩5,327 | ₩5,367 | -1.72% | 28.8만 |
|---|
| 2026.05.22 | ₩5,435 | ₩5,629 | ₩5,367 | ₩5,421 | -0.25% | 17.8만 |
|---|
| 2026.05.21 | ₩4,978 | ₩5,455 | ₩4,978 | ₩5,421 | +8.89% | 25.5만 |
|---|
| 2026.05.20 | ₩4,898 | ₩5,166 | ₩4,804 | ₩5,059 | +3.29% | 27.2만 |
|---|
| 2026.05.19 | ₩4,925 | ₩4,938 | ₩4,777 | ₩4,884 | -0.82% | 44.7만 |
|---|
| 2026.05.18 | ₩5,354 | ₩5,354 | ₩4,797 | ₩4,938 | -7.77% | 49.4만 |
|---|
| 2026.05.15 | ₩5,327 | ₩5,445 | ₩5,180 | ₩5,287 | -0.76% | 26.4만 |
|---|
| 2026.05.14 | ₩5,636 | ₩5,649 | ₩5,327 | ₩5,367 | -4.76% | 26.5만 |
|---|
| 2026.05.13 | ₩5,797 | ₩5,857 | ₩5,649 | ₩5,676 | -2.08% | 24.5만 |
|---|
| 2026.05.12 | ₩6,012 | ₩6,038 | ₩5,636 | ₩5,824 | -3.12% | 40.1만 |
|---|
| 2026.05.11 | ₩5,864 | ₩6,173 | ₩5,864 | ₩6,038 | +2.97% | 45만 |
|---|
| 2026.05.08 | ₩5,837 | ₩6,119 | ₩5,770 | ₩5,944 | +1.84% | 42.8만 |
|---|
| 2026.05.07 | ₩5,663 | ₩5,877 | ₩5,622 | ₩5,757 | +1.66% | 33만 |
|---|
| 2026.05.06 | ₩5,649 | ₩6,038 | ₩5,542 | ₩5,877 | +4.04% | 65.2만 |
|---|
| 2026.05.05 | ₩5,676 | ₩5,810 | ₩5,515 | ₩5,636 | -0.71% | 27.8만 |
|---|
| 2026.05.04 | ₩5,569 | ₩5,777 | ₩5,542 | ₩5,649 | +1.45% | 30.6만 |
|---|
| 2026.05.01 | ₩5,435 | ₩5,690 | ₩5,435 | ₩5,622 | +3.46% | 24.6만 |
|---|
| 2026.04.30 | ₩5,542 | ₩5,582 | ₩5,367 | ₩5,461 | -1.45% | 28.7만 |
|---|
| 2026.04.29 | ₩5,636 | ₩5,649 | ₩5,327 | ₩5,502 | -2.38% | 32.7만 |
|---|
| 2026.04.28 | ₩5,582 | ₩5,743 | ₩5,408 | ₩5,529 | -0.96% | 24.5만 |
|---|
| 2026.04.27 | ₩5,475 | ₩5,810 | ₩5,475 | ₩5,649 | +3.19% | 37만 |
|---|
| 2026.04.24 | ₩5,636 | ₩5,736 | ₩5,414 | ₩5,515 | -2.14% | 52.7만 |
|---|
| 2026.04.23 | ₩5,904 | ₩6,253 | ₩5,690 | ₩5,743 | -2.73% | 63.5만 |
|---|
| 2026.04.22 | ₩5,636 | ₩5,971 | ₩5,529 | ₩5,931 | +5.24% | 68.1만 |
|---|
| 2026.04.21 | ₩5,676 | ₩5,710 | ₩5,522 | ₩5,596 | -1.42% | 23.2만 |
|---|
| 2026.04.20 | ₩5,676 | ₩5,783 | ₩5,569 | ₩5,622 | -0.95% | 21.6만 |
|---|
| 2026.04.17 | ₩5,622 | ₩5,877 | ₩5,622 | ₩5,757 | +2.39% | 30.1만 |
|---|
| 2026.04.16 | ₩5,770 | ₩5,843 | ₩5,448 | ₩5,555 | -3.72% | 33.2만 |
|---|
| 2026.04.15 | ₩5,609 | ₩5,830 | ₩5,609 | ₩5,810 | +3.59% | 43.7만 |
|---|
| 2026.04.14 | ₩5,555 | ₩5,824 | ₩5,555 | ₩5,636 | +1.45% | 22.7만 |
|---|
| 2026.04.13 | ₩5,502 | ₩5,676 | ₩5,435 | ₩5,542 | +0.73% | 22.9만 |
|---|
| 2026.04.10 | ₩5,448 | ₩5,537 | ₩5,354 | ₩5,502 | +0.99% | 23.5만 |
|---|
| 2026.04.09 | ₩5,394 | ₩5,582 | ₩5,354 | ₩5,461 | +1.24% | 41.9만 |
|---|
| 2026.04.08 | ₩5,166 | ₩5,542 | ₩5,086 | ₩5,435 | +5.19% | 107.4만 |
|---|
| 2026.04.07 | ₩5,381 | ₩5,465 | ₩4,965 | ₩5,005 | -6.98% | 68.7만 |
|---|
| 2026.04.06 | ₩5,690 | ₩5,824 | ₩5,461 | ₩5,461 | -4.01% | 23.2만 |
|---|
| 2026.04.02 | ₩5,676 | ₩5,951 | ₩5,596 | ₩5,690 | +0.24% | 20.6만 |
|---|
| 2026.04.01 | ₩5,542 | ₩5,998 | ₩5,542 | ₩5,837 | +5.33% | 44.7만 |
|---|
| 2026.03.31 | ₩5,327 | ₩5,690 | ₩5,327 | ₩5,542 | +4.03% | 37.6만 |
|---|
| 2026.03.30 | ₩5,341 | ₩5,730 | ₩5,220 | ₩5,354 | +0.25% | 35.9만 |
|---|
| 2026.03.27 | ₩5,783 | ₩5,837 | ₩5,408 | ₩5,421 | -6.26% | 32만 |
|---|
| 2026.03.26 | ₩5,475 | ₩6,052 | ₩5,354 | ₩5,783 | +5.64% | 65.5만 |
|---|
| 2026.03.25 | ₩5,166 | ₩5,596 | ₩5,166 | ₩5,488 | +6.23% | 40.3만 |
|---|
| 2026.03.24 | ₩5,461 | ₩5,461 | ₩5,113 | ₩5,126 | -6.14% | 28.5만 |
|---|
| 2026.03.23 | ₩5,824 | ₩5,844 | ₩5,369 | ₩5,461 | -6.22% | 36.2만 |
|---|
| 2026.03.20 | ₩5,555 | ₩6,038 | ₩5,502 | ₩5,743 | +3.38% | 68.5만 |
|---|
| 2026.03.19 | ₩5,381 | ₩5,602 | ₩5,260 | ₩5,596 | +3.99% | 26만 |
|---|
| 2026.03.18 | ₩5,582 | ₩5,931 | ₩5,341 | ₩5,435 | -2.64% | 55.9만 |
|---|
| 2026.03.17 | ₩5,032 | ₩5,676 | ₩4,870 | ₩5,676 | +12.80% | 61.9만 |
|---|
| 2026.03.16 | ₩4,884 | ₩4,958 | ₩4,737 | ₩4,777 | -2.20% | 44.3만 |
|---|
| 2026.03.13 | ₩5,206 | ₩5,435 | ₩4,938 | ₩4,952 | -4.90% | 21.7만 |
|---|
| 2026.03.12 | ₩5,730 | ₩5,730 | ₩5,193 | ₩5,206 | -9.13% | 30.8만 |
|---|
| 2026.03.11 | ₩6,213 | ₩6,267 | ₩5,783 | ₩5,810 | -6.48% | 61.1만 |
|---|
| 2026.03.10 | ₩5,649 | ₩6,481 | ₩5,649 | ₩6,253 | +10.69% | 199.9만 |
|---|
| 2026.03.09 | ₩5,032 | ₩5,582 | ₩4,965 | ₩5,569 | +10.67% | 59.1만 |
|---|
| 2026.03.06 | ₩4,898 | ₩5,180 | ₩4,898 | ₩5,045 | +3.01% | 28.2만 |
|---|
| 2026.03.05 | ₩4,710 | ₩4,978 | ₩4,589 | ₩4,965 | +5.41% | 43.8만 |
|---|
| 2026.03.04 | ₩4,428 | ₩4,730 | ₩4,428 | ₩4,697 | +6.06% | 41.9만 |
|---|
| 2026.03.03 | ₩4,522 | ₩4,629 | ₩4,361 | ₩4,468 | -1.19% | 119.5만 |
|---|
| 2026.03.02 | ₩4,448 | ₩4,609 | ₩4,341 | ₩4,562 | +2.56% | 26.8만 |
|---|
| 2026.02.27 | ₩4,361 | ₩4,616 | ₩4,294 | ₩4,616 | +5.85% | 79.3만 |
|---|
| 2026.02.26 | ₩4,603 | ₩4,737 | ₩4,307 | ₩4,361 | -5.25% | 83만 |
|---|
| 2026.02.25 | ₩4,549 | ₩4,777 | ₩4,549 | ₩4,616 | +1.47% | 97.8만 |
|---|
| 2026.02.24 | ₩4,254 | ₩4,603 | ₩4,213 | ₩4,549 | +6.94% | 22.2만 |
|---|
| 2026.02.23 | ₩4,187 | ₩4,354 | ₩4,160 | ₩4,240 | +1.28% | 25.2만 |
|---|
| 2026.02.20 | ₩4,093 | ₩4,281 | ₩4,043 | ₩4,240 | +3.61% | 32.2만 |
|---|
| 2026.02.19 | ₩3,985 | ₩4,220 | ₩3,972 | ₩4,160 | +4.38% | 57.4만 |
|---|
| 2026.02.18 | ₩4,160 | ₩4,180 | ₩3,797 | ₩4,012 | -3.55% | 108.1만 |
|---|
| 2026.02.17 | ₩4,562 | ₩4,582 | ₩4,146 | ₩4,160 | -8.82% | 64.3만 |
|---|
| 2026.02.13 | ₩4,549 | ₩4,710 | ₩4,529 | ₩4,576 | +0.59% | 16.1만 |
|---|
| 2026.02.12 | ₩4,683 | ₩4,683 | ₩4,207 | ₩4,522 | -3.44% | 54.1만 |
|---|
| 2026.02.11 | ₩4,952 | ₩5,072 | ₩4,596 | ₩4,603 | -7.05% | 42.9만 |
|---|
| 2026.02.10 | ₩4,737 | ₩5,039 | ₩4,723 | ₩4,978 | +5.10% | 60.3만 |
|---|
| 2026.02.09 | ₩4,790 | ₩4,871 | ₩4,737 | ₩4,764 | -0.56% | 19.5만 |
|---|
| 2026.02.06 | ₩4,965 | ₩5,126 | ₩4,729 | ₩4,777 | -3.78% | 83.2만 |
|---|
| 2026.02.05 | ₩5,072 | ₩5,139 | ₩4,891 | ₩4,911 | -3.17% | 62.2만 |
|---|
| 2026.02.04 | ₩5,354 | ₩5,367 | ₩5,032 | ₩5,166 | -3.51% | 99.9만 |
|---|
| 2026.02.03 | ₩5,341 | ₩5,367 | ₩5,092 | ₩5,367 | +0.50% | 46.4만 |
|---|
| 2026.02.02 | ₩4,911 | ₩5,361 | ₩4,911 | ₩5,341 | +8.74% | 38.6만 |
|---|
| 2026.01.30 | ₩4,844 | ₩5,045 | ₩4,844 | ₩4,965 | +2.49% | 25.6만 |
|---|
| 2026.01.29 | ₩4,858 | ₩4,978 | ₩4,817 | ₩4,952 | +1.93% | 22.7만 |
|---|
| 2026.01.28 | ₩4,965 | ₩5,012 | ₩4,817 | ₩4,858 | -2.16% | 20.4만 |
|---|
| 2026.01.27 | ₩4,817 | ₩4,985 | ₩4,804 | ₩4,965 | +3.06% | 19.2만 |
|---|
| 2026.01.26 | ₩4,952 | ₩5,012 | ₩4,831 | ₩4,871 | -1.63% | 25.5만 |
|---|
| 2026.01.23 | ₩5,019 | ₩5,086 | ₩4,938 | ₩4,965 | -1.07% | 22.2만 |
|---|
| 2026.01.22 | ₩5,072 | ₩5,213 | ₩4,994 | ₩5,045 | -0.53% | 35.5만 |
|---|
| 2026.01.21 | ₩4,911 | ₩5,032 | ₩4,824 | ₩5,032 | +2.46% | 19.3만 |
|---|
| 2026.01.20 | ₩4,858 | ₩5,072 | ₩4,790 | ₩4,925 | +1.38% | 32.8만 |
|---|
| 2026.01.16 | ₩4,858 | ₩5,039 | ₩4,811 | ₩4,965 | +2.21% | 27만 |
|---|
| 2026.01.15 | ₩5,059 | ₩5,126 | ₩4,777 | ₩4,858 | -3.98% | 54.9만 |
|---|
| 2026.01.14 | ₩5,193 | ₩5,260 | ₩5,059 | ₩5,059 | -2.58% | 31.3만 |
|---|
| 2026.01.13 | ₩5,341 | ₩5,367 | ₩5,153 | ₩5,193 | -2.76% | 33.9만 |
|---|
| 2026.01.12 | ₩5,367 | ₩5,367 | ₩4,998 | ₩5,233 | -2.50% | 35.4만 |
|---|
| 2026.01.09 | ₩5,555 | ₩5,690 | ₩5,341 | ₩5,367 | -3.38% | 108.9만 |
|---|
| 2026.01.08 | ₩5,327 | ₩5,421 | ₩5,180 | ₩5,421 | +1.76% | 35.2만 |
|---|
| 2026.01.07 | ₩5,354 | ₩5,455 | ₩5,314 | ₩5,367 | +0.25% | 42.2만 |
|---|
| 2026.01.06 | ₩5,126 | ₩5,354 | ₩5,086 | ₩5,314 | +3.66% | 24.4만 |
|---|
| 2026.01.05 | ₩5,233 | ₩5,287 | ₩5,019 | ₩5,153 | -1.54% | 27만 |
|---|
| 2026.01.02 | ₩5,475 | ₩5,475 | ₩5,142 | ₩5,220 | -4.66% | 34만 |
|---|
| 2025.12.31 | ₩5,596 | ₩5,649 | ₩5,274 | ₩5,367 | -4.08% | 34만 |
|---|
| 2025.12.30 | ₩5,743 | ₩5,770 | ₩5,468 | ₩5,582 | -2.80% | 47.3만 |
|---|
| 2025.12.29 | ₩5,944 | ₩5,965 | ₩5,663 | ₩5,770 | -2.93% | 30.2만 |
|---|
| 2025.12.26 | ₩5,944 | ₩6,052 | ₩5,683 | ₩6,038 | +1.58% | 53.7만 |
|---|
| 2025.12.24 | ₩5,529 | ₩6,112 | ₩5,455 | ₩5,931 | +7.28% | 82.4만 |
|---|
| 2025.12.23 | ₩5,475 | ₩5,730 | ₩5,376 | ₩5,529 | +0.98% | 85.3만 |
|---|
| 2025.12.22 | ₩4,884 | ₩5,656 | ₩4,858 | ₩5,502 | +12.64% | 117만 |
|---|
| 2025.12.19 | ₩4,911 | ₩5,091 | ₩4,697 | ₩4,831 | -1.64% | 517만 |
|---|
| 2025.12.18 | ₩4,831 | ₩5,139 | ₩4,831 | ₩4,911 | +1.67% | 57.4만 |
|---|
| 2025.12.17 | ₩4,992 | ₩5,180 | ₩4,670 | ₩4,710 | -5.65% | 68.7만 |
|---|
| 2025.12.16 | ₩5,005 | ₩5,180 | ₩4,952 | ₩4,978 | -0.54% | 46.4만 |
|---|
| 2025.12.15 | ₩5,287 | ₩5,367 | ₩5,045 | ₩5,045 | -4.57% | 51.4만 |
|---|
| 2025.12.12 | ₩5,193 | ₩5,472 | ₩5,059 | ₩5,247 | +1.03% | 52.6만 |
|---|
| 2025.12.11 | ₩5,220 | ₩5,367 | ₩5,153 | ₩5,206 | -0.26% | 57.4만 |
|---|
| 2025.12.10 | ₩4,898 | ₩5,274 | ₩4,750 | ₩5,220 | +6.58% | 60.2만 |
|---|
| 2025.12.09 | ₩5,099 | ₩5,166 | ₩4,730 | ₩4,884 | -4.21% | 123.9만 |
|---|
| 2025.12.08 | ₩5,300 | ₩5,300 | ₩4,965 | ₩5,153 | -2.78% | 74.3만 |
|---|
| 2025.12.05 | ₩5,287 | ₩5,461 | ₩5,039 | ₩5,341 | +1.02% | 88.4만 |
|---|
| 2025.12.04 | ₩4,361 | ₩5,113 | ₩4,361 | ₩5,099 | +16.92% | 65.6만 |
|---|
| 2025.12.03 | ₩4,254 | ₩4,455 | ₩4,093 | ₩4,361 | +2.52% | 50.9만 |
|---|
| 2025.12.02 | ₩4,254 | ₩4,448 | ₩4,200 | ₩4,287 | +0.79% | 73만 |
|---|
| 2025.12.01 | ₩4,884 | ₩4,898 | ₩4,200 | ₩4,227 | -13.46% | 134만 |
|---|
| 2025.11.28 | ₩4,938 | ₩5,126 | ₩4,858 | ₩4,884 | -1.09% | 24.1만 |
|---|
| 2025.11.26 | ₩5,113 | ₩5,180 | ₩4,884 | ₩4,884 | -4.46% | 68.9만 |
|---|
| 2025.11.25 | ₩5,139 | ₩5,233 | ₩5,072 | ₩5,099 | -0.78% | 42만 |
|---|
| 2025.11.24 | ₩5,019 | ₩5,153 | ₩4,938 | ₩5,099 | +1.60% | 49.8만 |
|---|
| 2025.11.21 | ₩5,005 | ₩5,072 | ₩4,790 | ₩5,032 | +0.54% | 25만 |
|---|
| 2025.11.20 | ₩4,978 | ₩5,166 | ₩4,790 | ₩4,965 | -0.27% | 64.5만 |
|---|
| 2025.11.19 | ₩4,831 | ₩5,086 | ₩4,697 | ₩4,898 | +1.39% | 57.5만 |
|---|
| 2025.11.18 | ₩4,871 | ₩4,911 | ₩4,697 | ₩4,831 | -0.83% | 52.8만 |
|---|
| 2025.11.17 | ₩4,884 | ₩5,180 | ₩4,844 | ₩4,911 | +0.55% | 57.9만 |
|---|
| 2025.11.14 | ₩4,858 | ₩5,005 | ₩4,844 | ₩4,911 | +1.10% | 28.2만 |
|---|
| 2025.11.13 | ₩5,113 | ₩5,166 | ₩4,911 | ₩5,005 | -2.10% | 27.8만 |
|---|
| 2025.11.12 | ₩4,737 | ₩5,220 | ₩4,697 | ₩5,193 | +9.63% | 62.1만 |
|---|
| 2025.11.11 | ₩4,831 | ₩4,871 | ₩4,683 | ₩4,737 | -1.94% | 57.4만 |
|---|
| 2025.11.10 | ₩4,978 | ₩5,173 | ₩4,831 | ₩4,871 | -2.16% | 51.8만 |
|---|
| 2025.11.07 | ₩4,670 | ₩5,045 | ₩4,374 | ₩4,978 | +6.61% | 63.8만 |
|---|
| 2025.11.06 | ₩4,858 | ₩4,952 | ₩4,603 | ₩4,703 | -3.18% | 52.8만 |
|---|
| 2025.11.05 | ₩4,992 | ₩5,233 | ₩4,761 | ₩4,764 | -4.57% | 72.1만 |
|---|
| 2025.11.04 | ₩5,367 | ₩5,529 | ₩5,287 | ₩5,327 | -0.75% | 69.4만 |
|---|
| 2025.11.03 | ₩5,408 | ₩5,569 | ₩5,300 | ₩5,488 | +1.49% | 81.5만 |
|---|
| 2025.10.31 | ₩5,354 | ₩5,515 | ₩5,247 | ₩5,421 | +1.25% | 64.9만 |
|---|
| 2025.10.30 | ₩5,019 | ₩5,394 | ₩4,992 | ₩5,354 | +6.68% | 174.6만 |
|---|
| 2025.10.29 | ₩5,126 | ₩5,215 | ₩4,992 | ₩5,019 | -2.09% | 130만 |
|---|
| 2025.10.28 | ₩5,300 | ₩5,314 | ₩4,925 | ₩5,113 | -3.54% | 161.2만 |
|---|
| 2025.10.27 | ₩5,005 | ₩5,327 | ₩4,911 | ₩5,019 | +0.27% | 67.8만 |
|---|
| 2025.10.24 | ₩4,495 | ₩6,092 | ₩4,405 | ₩5,099 | +13.43% | 2212만 |
|---|
| 2025.10.23 | ₩4,146 | ₩4,281 | ₩4,093 | ₩4,146 | 0.00% | 27만 |
|---|
| 2025.10.22 | ₩4,200 | ₩4,267 | ₩3,975 | ₩4,160 | -0.96% | 17.8만 |
|---|
| 2025.10.21 | ₩4,227 | ₩4,294 | ₩4,120 | ₩4,213 | -0.32% | 10.8만 |
|---|
| 2025.10.20 | ₩3,972 | ₩4,307 | ₩3,965 | ₩4,213 | +6.08% | 45.1만 |
|---|
| 2025.10.17 | ₩3,985 | ₩4,012 | ₩3,878 | ₩3,985 | 0.00% | 12.4만 |
|---|
| 2025.10.16 | ₩3,851 | ₩4,039 | ₩3,784 | ₩3,985 | +3.48% | 39.4만 |
|---|
| 2025.10.15 | ₩4,026 | ₩4,106 | ₩3,757 | ₩3,838 | -4.67% | 50만 |
|---|
| 2025.10.14 | ₩4,039 | ₩4,066 | ₩3,905 | ₩3,985 | -1.33% | 37.8만 |
|---|
| 2025.10.13 | ₩4,173 | ₩4,281 | ₩4,066 | ₩4,106 | -1.61% | 14만 |
|---|
| 2025.10.10 | ₩4,428 | ₩4,589 | ₩4,120 | ₩4,146 | -6.36% | 58.4만 |
|---|