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 | ₩3,782 | ₩3,962 | ₩3,762 | ₩3,888 | +2.83% | 54.1만 |
| 2026.10.08 | ₩3,701 | ₩3,755 | ₩3,608 | ₩3,728 | +0.72% | 83.7만 |
| 2026.10.07 | ₩3,661 | ₩3,822 | ₩3,608 | ₩3,755 | +2.55% | 43.5만 |
| 2026.10.06 | ₩3,875 | ₩3,875 | ₩3,608 | ₩3,701 | -4.48% | 64.3만 |
| 2026.10.05 | ₩3,848 | ₩3,922 | ₩3,648 | ₩3,875 | +0.69% | 69.8만 |
| 2026.10.02 | ₩3,822 | ₩3,822 | ₩3,668 | ₩3,782 | -1.05% | 91.1만 |
| 2026.10.01 | ₩3,862 | ₩3,942 | ₩3,768 | ₩3,782 | -2.08% | 50.2만 |
| 2026.09.30 | ₩3,915 | ₩3,922 | ₩3,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,875 |
| -1.02% |
| 176.5만 |
| 2026.09.29 | ₩4,022 | ₩4,082 | ₩3,868 | ₩3,875 | -3.65% | 170.9만 |
|---|
| 2026.09.28 | ₩4,003 | ₩4,062 | ₩3,755 | ₩4,029 | +0.63% | 83.8만 |
|---|
| 2026.09.25 | ₩3,982 | ₩4,120 | ₩3,962 | ₩4,022 | +1.01% | 185.7만 |
|---|
| 2026.09.24 | ₩4,142 | ₩4,142 | ₩3,949 | ₩4,009 | -3.23% | 97.4만 |
|---|
| 2026.09.23 | ₩4,557 | ₩4,570 | ₩4,056 | ₩4,156 | -8.80% | 230.9만 |
|---|
| 2026.09.22 | ₩4,704 | ₩4,770 | ₩4,543 | ₩4,583 | -2.56% | 92.2만 |
|---|
| 2026.09.21 | ₩4,784 | ₩4,784 | ₩4,617 | ₩4,670 | -2.37% | 44.4만 |
|---|
| 2026.09.18 | ₩4,650 | ₩4,857 | ₩4,650 | ₩4,784 | +2.87% | 154.3만 |
|---|
| 2026.09.17 | ₩4,757 | ₩4,790 | ₩4,557 | ₩4,677 | -1.69% | 63.5만 |
|---|
| 2026.09.16 | ₩4,851 | ₩4,877 | ₩4,483 | ₩4,690 | -3.31% | 97.3만 |
|---|
| 2026.09.15 | ₩4,810 | ₩4,864 | ₩4,423 | ₩4,837 | +0.56% | 208.1만 |
|---|
| 2026.09.14 | ₩4,690 | ₩4,959 | ₩4,637 | ₩4,837 | +3.13% | 101.8만 |
|---|
| 2026.09.11 | ₩4,597 | ₩4,744 | ₩4,329 | ₩4,677 | +1.74% | 125.3만 |
|---|
| 2026.09.10 | ₩4,810 | ₩4,911 | ₩4,423 | ₩4,543 | -5.56% | 257만 |
|---|
| 2026.09.09 | ₩4,677 | ₩4,904 | ₩4,610 | ₩4,810 | +2.86% | 140.2만 |
|---|
| 2026.09.08 | ₩5,345 | ₩5,512 | ₩4,263 | ₩4,684 | -12.37% | 232.2만 |
|---|
| 2026.09.04 | ₩5,358 | ₩5,452 | ₩5,345 | ₩5,398 | +0.75% | 16.8만 |
|---|
| 2026.09.03 | ₩5,425 | ₩5,437 | ₩5,332 | ₩5,398 | -0.49% | 40.9만 |
|---|
| 2026.09.02 | ₩5,479 | ₩5,572 | ₩5,365 | ₩5,398 | -1.46% | 36.1만 |
|---|
| 2026.09.01 | ₩5,305 | ₩5,492 | ₩5,305 | ₩5,439 | +2.52% | 20.4만 |
|---|
| 2026.08.31 | ₩5,372 | ₩5,479 | ₩5,345 | ₩5,398 | +0.50% | 24.6만 |
|---|
| 2026.08.28 | ₩5,639 | ₩5,652 | ₩5,345 | ₩5,398 | -4.27% | 35.6만 |
|---|
| 2026.08.27 | ₩5,586 | ₩5,866 | ₩5,539 | ₩5,652 | +1.20% | 59.7만 |
|---|
| 2026.08.26 | ₩5,559 | ₩5,652 | ₩5,445 | ₩5,572 | +0.24% | 70.7만 |
|---|
| 2026.08.25 | ₩5,412 | ₩5,586 | ₩5,338 | ₩5,559 | +2.72% | 39.1만 |
|---|
| 2026.08.24 | ₩5,385 | ₩5,472 | ₩5,265 | ₩5,412 | +0.50% | 29.9만 |
|---|
| 2026.08.21 | ₩5,412 | ₩5,579 | ₩5,352 | ₩5,398 | -0.25% | 122만 |
|---|
| 2026.08.20 | ₩5,505 | ₩5,639 | ₩5,332 | ₩5,385 | -2.18% | 56.1만 |
|---|
| 2026.08.19 | ₩5,679 | ₩5,813 | ₩5,532 | ₩5,559 | -2.12% | 40.6만 |
|---|
| 2026.08.18 | ₩5,706 | ₩5,773 | ₩5,539 | ₩5,626 | -1.41% | 36.2만 |
|---|
| 2026.08.17 | ₩5,612 | ₩5,793 | ₩5,519 | ₩5,746 | +2.38% | 109.5만 |
|---|
| 2026.08.14 | ₩5,692 | ₩5,786 | ₩5,412 | ₩5,639 | -0.94% | 84.1만 |
|---|
| 2026.08.13 | ₩5,719 | ₩5,953 | ₩5,599 | ₩5,733 | +0.23% | 112.8만 |
|---|
| 2026.08.12 | ₩5,733 | ₩6,080 | ₩5,672 | ₩5,733 | 0.00% | 104.1만 |
|---|
| 2026.08.11 | ₩5,599 | ₩5,913 | ₩5,519 | ₩5,719 | +2.15% | 108만 |
|---|
| 2026.08.10 | ₩6,147 | ₩6,191 | ₩5,626 | ₩5,679 | -7.61% | 65.8만 |
|---|
| 2026.08.07 | ₩5,692 | ₩6,441 | ₩5,632 | ₩6,200 | +8.92% | 159.7만 |
|---|
| 2026.08.06 | ₩5,545 | ₩5,692 | ₩5,432 | ₩5,572 | +0.48% | 44.8만 |
|---|
| 2026.08.05 | ₩5,692 | ₩5,719 | ₩5,452 | ₩5,545 | -2.58% | 37.3만 |
|---|
| 2026.08.04 | ₩5,479 | ₩5,786 | ₩5,479 | ₩5,733 | +4.63% | 60.5만 |
|---|
| 2026.08.03 | ₩5,358 | ₩5,479 | ₩5,298 | ₩5,465 | +2.00% | 36.4만 |
|---|
| 2026.07.31 | ₩5,345 | ₩5,412 | ₩5,171 | ₩5,318 | -0.50% | 41.6만 |
|---|
| 2026.07.30 | ₩5,292 | ₩5,652 | ₩5,292 | ₩5,345 | +1.01% | 50.4만 |
|---|
| 2026.07.29 | ₩5,251 | ₩5,439 | ₩5,185 | ₩5,345 | +1.78% | 87.6만 |
|---|
| 2026.07.28 | ₩5,278 | ₩5,292 | ₩4,957 | ₩5,251 | -0.51% | 86.2만 |
|---|
| 2026.07.27 | ₩5,158 | ₩5,338 | ₩5,118 | ₩5,265 | +2.07% | 35.8만 |
|---|
| 2026.07.24 | ₩5,345 | ₩5,345 | ₩5,044 | ₩5,145 | -3.75% | 57.4만 |
|---|
| 2026.07.23 | ₩4,891 | ₩5,358 | ₩4,784 | ₩5,332 | +9.02% | 58만 |
|---|
| 2026.07.22 | ₩4,904 | ₩5,031 | ₩4,757 | ₩4,937 | +0.68% | 67.8만 |
|---|
| 2026.07.21 | ₩4,917 | ₩5,024 | ₩4,844 | ₩4,931 | +0.27% | 43만 |
|---|
| 2026.07.20 | ₩5,131 | ₩5,198 | ₩4,817 | ₩4,917 | -4.17% | 73만 |
|---|
| 2026.07.17 | ₩4,984 | ₩5,145 | ₩4,944 | ₩5,104 | +2.41% | 46.2만 |
|---|
| 2026.07.16 | ₩5,185 | ₩5,185 | ₩4,998 | ₩5,118 | -1.29% | 50.5만 |
|---|
| 2026.07.15 | ₩5,385 | ₩5,405 | ₩5,051 | ₩5,211 | -3.23% | 53.9만 |
|---|
| 2026.07.14 | ₩5,372 | ₩5,586 | ₩5,298 | ₩5,372 | 0.00% | 114.1만 |
|---|
| 2026.07.13 | ₩5,906 | ₩5,986 | ₩5,365 | ₩5,412 | -8.37% | 64.2만 |
|---|
| 2026.07.10 | ₩5,626 | ₩5,933 | ₩5,225 | ₩5,893 | +4.75% | 91.8만 |
|---|
| 2026.07.09 | ₩5,278 | ₩5,372 | ₩5,171 | ₩5,292 | +0.25% | 44.7만 |
|---|
| 2026.07.08 | ₩5,171 | ₩5,318 | ₩5,131 | ₩5,292 | +2.33% | 46.5만 |
|---|
| 2026.07.07 | ₩5,385 | ₩5,459 | ₩5,158 | ₩5,265 | -2.23% | 52.8만 |
|---|
| 2026.07.06 | ₩5,532 | ₩5,572 | ₩5,332 | ₩5,385 | -2.66% | 54.3만 |
|---|
| 2026.07.02 | ₩5,545 | ₩5,753 | ₩5,452 | ₩5,519 | -0.48% | 67.9만 |
|---|
| 2026.07.01 | ₩6,200 | ₩6,280 | ₩5,425 | ₩5,459 | -11.96% | 80.7만 |
|---|
| 2026.06.30 | ₩5,652 | ₩6,280 | ₩5,612 | ₩6,240 | +10.40% | 110.5만 |
|---|
| 2026.06.29 | ₩5,425 | ₩5,679 | ₩5,338 | ₩5,652 | +4.19% | 59.2만 |
|---|
| 2026.06.26 | ₩5,318 | ₩5,659 | ₩5,318 | ₩5,372 | +1.01% | 1047.9만 |
|---|
| 2026.06.25 | ₩5,519 | ₩5,639 | ₩5,238 | ₩5,332 | -3.39% | 63.3만 |
|---|
| 2026.06.24 | ₩5,412 | ₩5,572 | ₩5,338 | ₩5,465 | +0.99% | 68.6만 |
|---|
| 2026.06.23 | ₩5,425 | ₩5,639 | ₩5,332 | ₩5,345 | -1.48% | 35.3만 |
|---|
| 2026.06.22 | ₩5,639 | ₩5,913 | ₩5,492 | ₩5,505 | -2.37% | 43.8만 |
|---|
| 2026.06.18 | ₩5,385 | ₩5,719 | ₩5,365 | ₩5,639 | +4.71% | 86.6만 |
|---|
| 2026.06.17 | ₩5,425 | ₩5,492 | ₩5,325 | ₩5,412 | -0.25% | 40.4만 |
|---|
| 2026.06.16 | ₩5,479 | ₩5,539 | ₩5,332 | ₩5,398 | -1.46% | 46.1만 |
|---|
| 2026.06.15 | ₩5,385 | ₩5,499 | ₩5,338 | ₩5,452 | +1.24% | 51.1만 |
|---|
| 2026.06.12 | ₩5,251 | ₩5,372 | ₩5,211 | ₩5,345 | +1.78% | 50.2만 |
|---|
| 2026.06.11 | ₩4,957 | ₩5,198 | ₩4,904 | ₩5,185 | +4.58% | 47.2만 |
|---|
| 2026.06.10 | ₩5,131 | ₩5,345 | ₩4,971 | ₩4,984 | -2.86% | 40만 |
|---|
| 2026.06.09 | ₩4,957 | ₩5,278 | ₩4,957 | ₩5,145 | +3.77% | 43.5만 |
|---|
| 2026.06.08 | ₩5,225 | ₩5,272 | ₩4,891 | ₩4,957 | -5.12% | 45.2만 |
|---|
| 2026.06.05 | ₩5,345 | ₩5,372 | ₩5,024 | ₩5,118 | -4.25% | 44.8만 |
|---|
| 2026.06.04 | ₩5,278 | ₩5,572 | ₩5,278 | ₩5,358 | +1.52% | 27.7만 |
|---|
| 2026.06.03 | ₩5,398 | ₩5,472 | ₩5,298 | ₩5,305 | -1.73% | 40만 |
|---|
| 2026.06.02 | ₩5,679 | ₩5,679 | ₩5,358 | ₩5,398 | -4.94% | 47.5만 |
|---|
| 2026.06.01 | ₩5,666 | ₩5,786 | ₩5,472 | ₩5,492 | -3.07% | 46.9만 |
|---|
| 2026.05.29 | ₩5,505 | ₩5,826 | ₩5,412 | ₩5,759 | +4.61% | 87.8만 |
|---|
| 2026.05.28 | ₩5,358 | ₩5,586 | ₩5,332 | ₩5,532 | +3.24% | 29.6만 |
|---|
| 2026.05.27 | ₩5,318 | ₩5,561 | ₩5,318 | ₩5,385 | +1.26% | 21.3만 |
|---|
| 2026.05.26 | ₩5,439 | ₩5,545 | ₩5,305 | ₩5,345 | -1.72% | 28.8만 |
|---|
| 2026.05.22 | ₩5,412 | ₩5,606 | ₩5,345 | ₩5,398 | -0.25% | 17.8만 |
|---|
| 2026.05.21 | ₩4,957 | ₩5,432 | ₩4,957 | ₩5,398 | +8.89% | 25.5만 |
|---|
| 2026.05.20 | ₩4,877 | ₩5,145 | ₩4,784 | ₩5,038 | +3.29% | 27.2만 |
|---|
| 2026.05.19 | ₩4,904 | ₩4,917 | ₩4,757 | ₩4,864 | -0.82% | 44.7만 |
|---|
| 2026.05.18 | ₩5,332 | ₩5,332 | ₩4,777 | ₩4,917 | -7.77% | 49.4만 |
|---|
| 2026.05.15 | ₩5,305 | ₩5,423 | ₩5,158 | ₩5,265 | -0.76% | 26.4만 |
|---|
| 2026.05.14 | ₩5,612 | ₩5,626 | ₩5,305 | ₩5,345 | -4.76% | 26.5만 |
|---|
| 2026.05.13 | ₩5,773 | ₩5,833 | ₩5,626 | ₩5,652 | -2.08% | 24.5만 |
|---|
| 2026.05.12 | ₩5,986 | ₩6,013 | ₩5,612 | ₩5,799 | -3.12% | 40.1만 |
|---|
| 2026.05.11 | ₩5,839 | ₩6,147 | ₩5,839 | ₩6,013 | +2.97% | 45만 |
|---|
| 2026.05.08 | ₩5,813 | ₩6,093 | ₩5,746 | ₩5,920 | +1.84% | 42.8만 |
|---|
| 2026.05.07 | ₩5,639 | ₩5,853 | ₩5,599 | ₩5,733 | +1.66% | 33만 |
|---|
| 2026.05.06 | ₩5,626 | ₩6,013 | ₩5,519 | ₩5,853 | +4.04% | 65.2만 |
|---|
| 2026.05.05 | ₩5,652 | ₩5,786 | ₩5,492 | ₩5,612 | -0.71% | 27.8만 |
|---|
| 2026.05.04 | ₩5,545 | ₩5,753 | ₩5,519 | ₩5,626 | +1.45% | 30.6만 |
|---|
| 2026.05.01 | ₩5,412 | ₩5,666 | ₩5,412 | ₩5,599 | +3.46% | 24.6만 |
|---|
| 2026.04.30 | ₩5,519 | ₩5,559 | ₩5,345 | ₩5,439 | -1.45% | 28.7만 |
|---|
| 2026.04.29 | ₩5,612 | ₩5,626 | ₩5,305 | ₩5,479 | -2.38% | 32.7만 |
|---|
| 2026.04.28 | ₩5,559 | ₩5,719 | ₩5,385 | ₩5,505 | -0.96% | 24.5만 |
|---|
| 2026.04.27 | ₩5,452 | ₩5,786 | ₩5,452 | ₩5,626 | +3.19% | 37만 |
|---|
| 2026.04.24 | ₩5,612 | ₩5,712 | ₩5,392 | ₩5,492 | -2.14% | 52.7만 |
|---|
| 2026.04.23 | ₩5,880 | ₩6,227 | ₩5,666 | ₩5,719 | -2.73% | 63.5만 |
|---|
| 2026.04.22 | ₩5,612 | ₩5,946 | ₩5,505 | ₩5,906 | +5.24% | 68.1만 |
|---|
| 2026.04.21 | ₩5,652 | ₩5,686 | ₩5,499 | ₩5,572 | -1.42% | 23.2만 |
|---|
| 2026.04.20 | ₩5,652 | ₩5,759 | ₩5,545 | ₩5,599 | -0.95% | 21.6만 |
|---|
| 2026.04.17 | ₩5,599 | ₩5,853 | ₩5,599 | ₩5,733 | +2.39% | 30.1만 |
|---|
| 2026.04.16 | ₩5,746 | ₩5,818 | ₩5,425 | ₩5,532 | -3.72% | 33.2만 |
|---|
| 2026.04.15 | ₩5,586 | ₩5,806 | ₩5,586 | ₩5,786 | +3.59% | 43.7만 |
|---|
| 2026.04.14 | ₩5,532 | ₩5,799 | ₩5,532 | ₩5,612 | +1.45% | 22.7만 |
|---|
| 2026.04.13 | ₩5,479 | ₩5,652 | ₩5,412 | ₩5,519 | +0.73% | 22.9만 |
|---|
| 2026.04.10 | ₩5,425 | ₩5,513 | ₩5,332 | ₩5,479 | +0.99% | 23.5만 |
|---|
| 2026.04.09 | ₩5,372 | ₩5,559 | ₩5,332 | ₩5,439 | +1.24% | 41.9만 |
|---|
| 2026.04.08 | ₩5,145 | ₩5,519 | ₩5,064 | ₩5,412 | +5.19% | 107.4만 |
|---|
| 2026.04.07 | ₩5,358 | ₩5,443 | ₩4,944 | ₩4,984 | -6.98% | 68.7만 |
|---|
| 2026.04.06 | ₩5,666 | ₩5,799 | ₩5,439 | ₩5,439 | -4.01% | 23.2만 |
|---|
| 2026.04.02 | ₩5,652 | ₩5,926 | ₩5,572 | ₩5,666 | +0.24% | 20.6만 |
|---|
| 2026.04.01 | ₩5,519 | ₩5,973 | ₩5,519 | ₩5,813 | +5.33% | 44.7만 |
|---|
| 2026.03.31 | ₩5,305 | ₩5,666 | ₩5,305 | ₩5,519 | +4.03% | 37.6만 |
|---|
| 2026.03.30 | ₩5,318 | ₩5,706 | ₩5,198 | ₩5,332 | +0.25% | 35.9만 |
|---|
| 2026.03.27 | ₩5,759 | ₩5,813 | ₩5,385 | ₩5,398 | -6.26% | 32만 |
|---|
| 2026.03.26 | ₩5,452 | ₩6,026 | ₩5,332 | ₩5,759 | +5.64% | 65.5만 |
|---|
| 2026.03.25 | ₩5,145 | ₩5,572 | ₩5,145 | ₩5,465 | +6.23% | 40.3만 |
|---|
| 2026.03.24 | ₩5,439 | ₩5,439 | ₩5,091 | ₩5,104 | -6.14% | 28.5만 |
|---|
| 2026.03.23 | ₩5,799 | ₩5,819 | ₩5,346 | ₩5,439 | -6.22% | 36.2만 |
|---|
| 2026.03.20 | ₩5,532 | ₩6,013 | ₩5,479 | ₩5,719 | +3.38% | 68.5만 |
|---|
| 2026.03.19 | ₩5,358 | ₩5,579 | ₩5,238 | ₩5,572 | +3.99% | 26만 |
|---|
| 2026.03.18 | ₩5,559 | ₩5,906 | ₩5,318 | ₩5,412 | -2.64% | 55.9만 |
|---|
| 2026.03.17 | ₩5,011 | ₩5,652 | ₩4,849 | ₩5,652 | +12.80% | 61.9만 |
|---|
| 2026.03.16 | ₩4,864 | ₩4,937 | ₩4,717 | ₩4,757 | -2.20% | 44.3만 |
|---|
| 2026.03.13 | ₩5,185 | ₩5,412 | ₩4,917 | ₩4,931 | -4.90% | 21.7만 |
|---|
| 2026.03.12 | ₩5,706 | ₩5,706 | ₩5,171 | ₩5,185 | -9.13% | 30.8만 |
|---|
| 2026.03.11 | ₩6,187 | ₩6,240 | ₩5,759 | ₩5,786 | -6.48% | 61.1만 |
|---|
| 2026.03.10 | ₩5,626 | ₩6,454 | ₩5,626 | ₩6,227 | +10.69% | 199.9만 |
|---|
| 2026.03.09 | ₩5,011 | ₩5,559 | ₩4,944 | ₩5,545 | +10.67% | 59.1만 |
|---|
| 2026.03.06 | ₩4,877 | ₩5,158 | ₩4,877 | ₩5,024 | +3.01% | 28.2만 |
|---|
| 2026.03.05 | ₩4,690 | ₩4,957 | ₩4,570 | ₩4,944 | +5.41% | 43.8만 |
|---|
| 2026.03.04 | ₩4,410 | ₩4,710 | ₩4,410 | ₩4,677 | +6.06% | 41.9만 |
|---|
| 2026.03.03 | ₩4,503 | ₩4,610 | ₩4,343 | ₩4,450 | -1.19% | 119.5만 |
|---|
| 2026.03.02 | ₩4,430 | ₩4,590 | ₩4,323 | ₩4,543 | +2.56% | 26.8만 |
|---|
| 2026.02.27 | ₩4,343 | ₩4,597 | ₩4,276 | ₩4,597 | +5.85% | 79.3만 |
|---|
| 2026.02.26 | ₩4,583 | ₩4,717 | ₩4,289 | ₩4,343 | -5.25% | 83만 |
|---|
| 2026.02.25 | ₩4,530 | ₩4,757 | ₩4,530 | ₩4,597 | +1.47% | 97.8만 |
|---|
| 2026.02.24 | ₩4,236 | ₩4,583 | ₩4,196 | ₩4,530 | +6.94% | 22.2만 |
|---|
| 2026.02.23 | ₩4,169 | ₩4,336 | ₩4,142 | ₩4,223 | +1.28% | 25.2만 |
|---|
| 2026.02.20 | ₩4,076 | ₩4,263 | ₩4,026 | ₩4,223 | +3.61% | 32.2만 |
|---|
| 2026.02.19 | ₩3,969 | ₩4,203 | ₩3,955 | ₩4,142 | +4.38% | 57.4만 |
|---|
| 2026.02.18 | ₩4,142 | ₩4,162 | ₩3,782 | ₩3,995 | -3.55% | 108.1만 |
|---|
| 2026.02.17 | ₩4,543 | ₩4,563 | ₩4,129 | ₩4,142 | -8.82% | 64.3만 |
|---|
| 2026.02.13 | ₩4,530 | ₩4,690 | ₩4,510 | ₩4,557 | +0.59% | 16.1만 |
|---|
| 2026.02.12 | ₩4,664 | ₩4,664 | ₩4,189 | ₩4,503 | -3.44% | 54.1만 |
|---|
| 2026.02.11 | ₩4,931 | ₩5,051 | ₩4,577 | ₩4,583 | -7.05% | 42.9만 |
|---|
| 2026.02.10 | ₩4,717 | ₩5,018 | ₩4,704 | ₩4,957 | +5.10% | 60.3만 |
|---|
| 2026.02.09 | ₩4,770 | ₩4,851 | ₩4,717 | ₩4,744 | -0.56% | 19.5만 |
|---|
| 2026.02.06 | ₩4,944 | ₩5,104 | ₩4,709 | ₩4,757 | -3.78% | 83.2만 |
|---|
| 2026.02.05 | ₩5,051 | ₩5,118 | ₩4,871 | ₩4,891 | -3.17% | 62.2만 |
|---|
| 2026.02.04 | ₩5,332 | ₩5,345 | ₩5,011 | ₩5,145 | -3.51% | 99.9만 |
|---|
| 2026.02.03 | ₩5,318 | ₩5,345 | ₩5,071 | ₩5,345 | +0.50% | 46.4만 |
|---|
| 2026.02.02 | ₩4,891 | ₩5,338 | ₩4,891 | ₩5,318 | +8.74% | 38.6만 |
|---|
| 2026.01.30 | ₩4,824 | ₩5,024 | ₩4,824 | ₩4,944 | +2.49% | 25.6만 |
|---|
| 2026.01.29 | ₩4,837 | ₩4,957 | ₩4,797 | ₩4,931 | +1.93% | 22.7만 |
|---|
| 2026.01.28 | ₩4,944 | ₩4,991 | ₩4,797 | ₩4,837 | -2.16% | 20.4만 |
|---|
| 2026.01.27 | ₩4,797 | ₩4,964 | ₩4,784 | ₩4,944 | +3.06% | 19.2만 |
|---|
| 2026.01.26 | ₩4,931 | ₩4,991 | ₩4,810 | ₩4,851 | -1.63% | 25.5만 |
|---|
| 2026.01.23 | ₩4,998 | ₩5,064 | ₩4,917 | ₩4,944 | -1.07% | 22.2만 |
|---|
| 2026.01.22 | ₩5,051 | ₩5,191 | ₩4,974 | ₩5,024 | -0.53% | 35.5만 |
|---|
| 2026.01.21 | ₩4,891 | ₩5,011 | ₩4,804 | ₩5,011 | +2.46% | 19.3만 |
|---|
| 2026.01.20 | ₩4,837 | ₩5,051 | ₩4,770 | ₩4,904 | +1.38% | 32.8만 |
|---|
| 2026.01.16 | ₩4,837 | ₩5,018 | ₩4,790 | ₩4,944 | +2.21% | 27만 |
|---|
| 2026.01.15 | ₩5,038 | ₩5,104 | ₩4,757 | ₩4,837 | -3.98% | 54.9만 |
|---|
| 2026.01.14 | ₩5,171 | ₩5,238 | ₩5,038 | ₩5,038 | -2.58% | 31.3만 |
|---|
| 2026.01.13 | ₩5,318 | ₩5,345 | ₩5,131 | ₩5,171 | -2.76% | 33.9만 |
|---|
| 2026.01.12 | ₩5,345 | ₩5,345 | ₩4,978 | ₩5,211 | -2.50% | 35.4만 |
|---|
| 2026.01.09 | ₩5,532 | ₩5,666 | ₩5,318 | ₩5,345 | -3.38% | 108.9만 |
|---|
| 2026.01.08 | ₩5,305 | ₩5,398 | ₩5,158 | ₩5,398 | +1.76% | 35.2만 |
|---|
| 2026.01.07 | ₩5,332 | ₩5,432 | ₩5,292 | ₩5,345 | +0.25% | 42.2만 |
|---|
| 2026.01.06 | ₩5,104 | ₩5,332 | ₩5,064 | ₩5,292 | +3.66% | 24.4만 |
|---|
| 2026.01.05 | ₩5,211 | ₩5,265 | ₩4,998 | ₩5,131 | -1.54% | 27만 |
|---|
| 2026.01.02 | ₩5,452 | ₩5,452 | ₩5,121 | ₩5,198 | -4.66% | 34만 |
|---|
| 2025.12.31 | ₩5,572 | ₩5,626 | ₩5,251 | ₩5,345 | -4.08% | 34만 |
|---|
| 2025.12.30 | ₩5,719 | ₩5,746 | ₩5,445 | ₩5,559 | -2.80% | 47.3만 |
|---|
| 2025.12.29 | ₩5,920 | ₩5,940 | ₩5,639 | ₩5,746 | -2.93% | 30.2만 |
|---|
| 2025.12.26 | ₩5,920 | ₩6,026 | ₩5,659 | ₩6,013 | +1.58% | 53.7만 |
|---|
| 2025.12.24 | ₩5,505 | ₩6,087 | ₩5,432 | ₩5,906 | +7.28% | 82.4만 |
|---|
| 2025.12.23 | ₩5,452 | ₩5,706 | ₩5,353 | ₩5,505 | +0.98% | 85.3만 |
|---|
| 2025.12.22 | ₩4,864 | ₩5,632 | ₩4,837 | ₩5,479 | +12.64% | 117만 |
|---|
| 2025.12.19 | ₩4,891 | ₩5,070 | ₩4,677 | ₩4,810 | -1.64% | 517만 |
|---|
| 2025.12.18 | ₩4,810 | ₩5,118 | ₩4,810 | ₩4,891 | +1.67% | 57.4만 |
|---|
| 2025.12.17 | ₩4,971 | ₩5,158 | ₩4,650 | ₩4,690 | -5.65% | 68.7만 |
|---|
| 2025.12.16 | ₩4,984 | ₩5,158 | ₩4,931 | ₩4,957 | -0.54% | 46.4만 |
|---|
| 2025.12.15 | ₩5,265 | ₩5,345 | ₩5,024 | ₩5,024 | -4.57% | 51.4만 |
|---|
| 2025.12.12 | ₩5,171 | ₩5,449 | ₩5,038 | ₩5,225 | +1.03% | 52.6만 |
|---|
| 2025.12.11 | ₩5,198 | ₩5,345 | ₩5,131 | ₩5,185 | -0.26% | 57.4만 |
|---|
| 2025.12.10 | ₩4,877 | ₩5,251 | ₩4,730 | ₩5,198 | +6.58% | 60.2만 |
|---|
| 2025.12.09 | ₩5,078 | ₩5,145 | ₩4,710 | ₩4,864 | -4.21% | 123.9만 |
|---|
| 2025.12.08 | ₩5,278 | ₩5,278 | ₩4,944 | ₩5,131 | -2.78% | 74.3만 |
|---|
| 2025.12.05 | ₩5,265 | ₩5,439 | ₩5,018 | ₩5,318 | +1.02% | 88.4만 |
|---|
| 2025.12.04 | ₩4,343 | ₩5,091 | ₩4,343 | ₩5,078 | +16.92% | 65.6만 |
|---|
| 2025.12.03 | ₩4,236 | ₩4,436 | ₩4,076 | ₩4,343 | +2.52% | 50.9만 |
|---|
| 2025.12.02 | ₩4,236 | ₩4,430 | ₩4,182 | ₩4,269 | +0.79% | 73만 |
|---|
| 2025.12.01 | ₩4,864 | ₩4,877 | ₩4,182 | ₩4,209 | -13.46% | 134만 |
|---|
| 2025.11.28 | ₩4,917 | ₩5,104 | ₩4,837 | ₩4,864 | -1.09% | 24.1만 |
|---|
| 2025.11.26 | ₩5,091 | ₩5,158 | ₩4,864 | ₩4,864 | -4.46% | 68.9만 |
|---|
| 2025.11.25 | ₩5,118 | ₩5,211 | ₩5,051 | ₩5,078 | -0.78% | 42만 |
|---|
| 2025.11.24 | ₩4,998 | ₩5,131 | ₩4,917 | ₩5,078 | +1.60% | 49.8만 |
|---|
| 2025.11.21 | ₩4,984 | ₩5,051 | ₩4,770 | ₩5,011 | +0.54% | 25만 |
|---|
| 2025.11.20 | ₩4,957 | ₩5,145 | ₩4,770 | ₩4,944 | -0.27% | 64.5만 |
|---|
| 2025.11.19 | ₩4,810 | ₩5,064 | ₩4,677 | ₩4,877 | +1.39% | 57.5만 |
|---|
| 2025.11.18 | ₩4,851 | ₩4,891 | ₩4,677 | ₩4,810 | -0.83% | 52.8만 |
|---|
| 2025.11.17 | ₩4,864 | ₩5,158 | ₩4,824 | ₩4,891 | +0.55% | 57.9만 |
|---|
| 2025.11.14 | ₩4,837 | ₩4,984 | ₩4,824 | ₩4,891 | +1.10% | 28.2만 |
|---|
| 2025.11.13 | ₩5,091 | ₩5,145 | ₩4,891 | ₩4,984 | -2.10% | 27.8만 |
|---|
| 2025.11.12 | ₩4,717 | ₩5,198 | ₩4,677 | ₩5,171 | +9.63% | 62.1만 |
|---|
| 2025.11.11 | ₩4,810 | ₩4,851 | ₩4,664 | ₩4,717 | -1.94% | 57.4만 |
|---|
| 2025.11.10 | ₩4,957 | ₩5,151 | ₩4,810 | ₩4,851 | -2.16% | 51.8만 |
|---|
| 2025.11.07 | ₩4,650 | ₩5,024 | ₩4,356 | ₩4,957 | +6.61% | 63.8만 |
|---|
| 2025.11.06 | ₩4,837 | ₩4,931 | ₩4,583 | ₩4,684 | -3.18% | 52.8만 |
|---|
| 2025.11.05 | ₩4,971 | ₩5,211 | ₩4,741 | ₩4,744 | -4.57% | 72.1만 |
|---|
| 2025.11.04 | ₩5,345 | ₩5,505 | ₩5,265 | ₩5,305 | -0.75% | 69.4만 |
|---|
| 2025.11.03 | ₩5,385 | ₩5,545 | ₩5,278 | ₩5,465 | +1.49% | 81.5만 |
|---|
| 2025.10.31 | ₩5,332 | ₩5,492 | ₩5,225 | ₩5,398 | +1.25% | 64.9만 |
|---|
| 2025.10.30 | ₩4,998 | ₩5,372 | ₩4,971 | ₩5,332 | +6.68% | 174.6만 |
|---|
| 2025.10.29 | ₩5,104 | ₩5,193 | ₩4,971 | ₩4,998 | -2.09% | 130만 |
|---|
| 2025.10.28 | ₩5,278 | ₩5,292 | ₩4,904 | ₩5,091 | -3.54% | 161.2만 |
|---|
| 2025.10.27 | ₩4,984 | ₩5,305 | ₩4,891 | ₩4,998 | +0.27% | 67.8만 |
|---|
| 2025.10.24 | ₩4,476 | ₩6,067 | ₩4,387 | ₩5,078 | +13.43% | 2212만 |
|---|
| 2025.10.23 | ₩4,129 | ₩4,263 | ₩4,076 | ₩4,129 | 0.00% | 27만 |
|---|
| 2025.10.22 | ₩4,182 | ₩4,249 | ₩3,958 | ₩4,142 | -0.96% | 17.8만 |
|---|
| 2025.10.21 | ₩4,209 | ₩4,276 | ₩4,102 | ₩4,196 | -0.32% | 10.8만 |
|---|
| 2025.10.20 | ₩3,955 | ₩4,289 | ₩3,949 | ₩4,196 | +6.08% | 45.1만 |
|---|
| 2025.10.17 | ₩3,969 | ₩3,995 | ₩3,862 | ₩3,969 | 0.00% | 12.4만 |
|---|
| 2025.10.16 | ₩3,835 | ₩4,022 | ₩3,768 | ₩3,969 | +3.48% | 39.4만 |
|---|
| 2025.10.15 | ₩4,009 | ₩4,089 | ₩3,741 | ₩3,822 | -4.67% | 50만 |
|---|
| 2025.10.14 | ₩4,022 | ₩4,049 | ₩3,888 | ₩3,969 | -1.33% | 37.8만 |
|---|
| 2025.10.13 | ₩4,156 | ₩4,263 | ₩4,049 | ₩4,089 | -1.61% | 14만 |
|---|
| 2025.10.10 | ₩4,410 | ₩4,570 | ₩4,102 | ₩4,129 | -6.36% | 58.4만 |
|---|