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 | ₩3,780 | ₩3,960 | ₩3,760 | ₩3,887 | +2.83% | 54.1만 |
| 2026.10.08 | ₩3,700 | ₩3,753 | ₩3,606 | ₩3,726 | +0.72% | 83.7만 |
| 2026.10.07 | ₩3,659 | ₩3,820 | ₩3,606 | ₩3,753 | +2.55% | 43.5만 |
| 2026.10.06 | ₩3,873 | ₩3,873 | ₩3,606 | ₩3,700 | -4.48% | 64.3만 |
| 2026.10.05 | ₩3,846 | ₩3,920 | ₩3,646 | ₩3,873 | +0.69% | 69.8만 |
| 2026.10.02 | ₩3,820 | ₩3,820 | ₩3,666 | ₩3,780 | -1.05% | 91.1만 |
| 2026.10.01 | ₩3,860 | ₩3,940 | ₩3,766 | ₩3,780 | -2.08% | 50.2만 |
| 2026.09.30 | ₩3,913 | ₩3,920 | ₩3,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,873 |
| -1.02% |
| 176.5만 |
| 2026.09.29 | ₩4,020 | ₩4,080 | ₩3,867 | ₩3,873 | -3.65% | 170.9만 |
|---|
| 2026.09.28 | ₩4,001 | ₩4,060 | ₩3,753 | ₩4,027 | +0.63% | 83.8만 |
|---|
| 2026.09.25 | ₩3,980 | ₩4,118 | ₩3,960 | ₩4,020 | +1.01% | 185.7만 |
|---|
| 2026.09.24 | ₩4,140 | ₩4,140 | ₩3,947 | ₩4,007 | -3.23% | 97.4만 |
|---|
| 2026.09.23 | ₩4,554 | ₩4,568 | ₩4,053 | ₩4,154 | -8.80% | 230.9만 |
|---|
| 2026.09.22 | ₩4,701 | ₩4,768 | ₩4,541 | ₩4,581 | -2.56% | 92.2만 |
|---|
| 2026.09.21 | ₩4,781 | ₩4,781 | ₩4,614 | ₩4,668 | -2.37% | 44.4만 |
|---|
| 2026.09.18 | ₩4,648 | ₩4,855 | ₩4,648 | ₩4,781 | +2.87% | 154.3만 |
|---|
| 2026.09.17 | ₩4,755 | ₩4,788 | ₩4,554 | ₩4,675 | -1.69% | 63.5만 |
|---|
| 2026.09.16 | ₩4,848 | ₩4,875 | ₩4,481 | ₩4,688 | -3.31% | 97.3만 |
|---|
| 2026.09.15 | ₩4,808 | ₩4,862 | ₩4,421 | ₩4,835 | +0.56% | 208.1만 |
|---|
| 2026.09.14 | ₩4,688 | ₩4,956 | ₩4,634 | ₩4,835 | +3.13% | 101.8만 |
|---|
| 2026.09.11 | ₩4,594 | ₩4,741 | ₩4,327 | ₩4,675 | +1.74% | 125.3만 |
|---|
| 2026.09.10 | ₩4,808 | ₩4,908 | ₩4,421 | ₩4,541 | -5.56% | 257만 |
|---|
| 2026.09.09 | ₩4,675 | ₩4,902 | ₩4,608 | ₩4,808 | +2.86% | 140.2만 |
|---|
| 2026.09.08 | ₩5,342 | ₩5,509 | ₩4,261 | ₩4,681 | -12.37% | 232.2만 |
|---|
| 2026.09.04 | ₩5,356 | ₩5,449 | ₩5,342 | ₩5,396 | +0.75% | 16.8만 |
|---|
| 2026.09.03 | ₩5,422 | ₩5,434 | ₩5,329 | ₩5,396 | -0.49% | 40.9만 |
|---|
| 2026.09.02 | ₩5,476 | ₩5,569 | ₩5,362 | ₩5,396 | -1.46% | 36.1만 |
|---|
| 2026.09.01 | ₩5,302 | ₩5,489 | ₩5,302 | ₩5,436 | +2.52% | 20.4만 |
|---|
| 2026.08.31 | ₩5,369 | ₩5,476 | ₩5,342 | ₩5,396 | +0.50% | 24.6만 |
|---|
| 2026.08.28 | ₩5,636 | ₩5,650 | ₩5,342 | ₩5,396 | -4.27% | 35.6만 |
|---|
| 2026.08.27 | ₩5,583 | ₩5,863 | ₩5,536 | ₩5,650 | +1.20% | 59.7만 |
|---|
| 2026.08.26 | ₩5,556 | ₩5,650 | ₩5,442 | ₩5,569 | +0.24% | 70.7만 |
|---|
| 2026.08.25 | ₩5,409 | ₩5,583 | ₩5,336 | ₩5,556 | +2.72% | 39.1만 |
|---|
| 2026.08.24 | ₩5,382 | ₩5,469 | ₩5,262 | ₩5,409 | +0.50% | 29.9만 |
|---|
| 2026.08.21 | ₩5,409 | ₩5,576 | ₩5,349 | ₩5,396 | -0.25% | 122만 |
|---|
| 2026.08.20 | ₩5,503 | ₩5,636 | ₩5,329 | ₩5,382 | -2.18% | 56.1만 |
|---|
| 2026.08.19 | ₩5,676 | ₩5,810 | ₩5,529 | ₩5,556 | -2.12% | 40.6만 |
|---|
| 2026.08.18 | ₩5,703 | ₩5,770 | ₩5,536 | ₩5,623 | -1.41% | 36.2만 |
|---|
| 2026.08.17 | ₩5,609 | ₩5,790 | ₩5,516 | ₩5,743 | +2.38% | 109.5만 |
|---|
| 2026.08.14 | ₩5,690 | ₩5,783 | ₩5,409 | ₩5,636 | -0.94% | 84.1만 |
|---|
| 2026.08.13 | ₩5,716 | ₩5,950 | ₩5,596 | ₩5,730 | +0.23% | 112.8만 |
|---|
| 2026.08.12 | ₩5,730 | ₩6,077 | ₩5,670 | ₩5,730 | 0.00% | 104.1만 |
|---|
| 2026.08.11 | ₩5,596 | ₩5,910 | ₩5,516 | ₩5,716 | +2.15% | 108만 |
|---|
| 2026.08.10 | ₩6,144 | ₩6,188 | ₩5,623 | ₩5,676 | -7.61% | 65.8만 |
|---|
| 2026.08.07 | ₩5,690 | ₩6,437 | ₩5,629 | ₩6,197 | +8.92% | 159.7만 |
|---|
| 2026.08.06 | ₩5,543 | ₩5,690 | ₩5,429 | ₩5,569 | +0.48% | 44.8만 |
|---|
| 2026.08.05 | ₩5,690 | ₩5,716 | ₩5,449 | ₩5,543 | -2.58% | 37.3만 |
|---|
| 2026.08.04 | ₩5,476 | ₩5,783 | ₩5,476 | ₩5,730 | +4.63% | 60.5만 |
|---|
| 2026.08.03 | ₩5,356 | ₩5,476 | ₩5,296 | ₩5,463 | +2.00% | 36.4만 |
|---|
| 2026.07.31 | ₩5,342 | ₩5,409 | ₩5,169 | ₩5,316 | -0.50% | 41.6만 |
|---|
| 2026.07.30 | ₩5,289 | ₩5,650 | ₩5,289 | ₩5,342 | +1.01% | 50.4만 |
|---|
| 2026.07.29 | ₩5,249 | ₩5,436 | ₩5,182 | ₩5,342 | +1.78% | 87.6만 |
|---|
| 2026.07.28 | ₩5,276 | ₩5,289 | ₩4,955 | ₩5,249 | -0.51% | 86.2만 |
|---|
| 2026.07.27 | ₩5,155 | ₩5,336 | ₩5,115 | ₩5,262 | +2.07% | 35.8만 |
|---|
| 2026.07.24 | ₩5,342 | ₩5,342 | ₩5,042 | ₩5,142 | -3.75% | 57.4만 |
|---|
| 2026.07.23 | ₩4,888 | ₩5,356 | ₩4,781 | ₩5,329 | +9.02% | 58만 |
|---|
| 2026.07.22 | ₩4,902 | ₩5,028 | ₩4,755 | ₩4,935 | +0.68% | 67.8만 |
|---|
| 2026.07.21 | ₩4,915 | ₩5,022 | ₩4,841 | ₩4,928 | +0.27% | 43만 |
|---|
| 2026.07.20 | ₩5,129 | ₩5,195 | ₩4,815 | ₩4,915 | -4.17% | 73만 |
|---|
| 2026.07.17 | ₩4,982 | ₩5,142 | ₩4,942 | ₩5,102 | +2.41% | 46.2만 |
|---|
| 2026.07.16 | ₩5,182 | ₩5,182 | ₩4,995 | ₩5,115 | -1.29% | 50.5만 |
|---|
| 2026.07.15 | ₩5,382 | ₩5,402 | ₩5,048 | ₩5,209 | -3.23% | 53.9만 |
|---|
| 2026.07.14 | ₩5,369 | ₩5,583 | ₩5,296 | ₩5,369 | 0.00% | 114.1만 |
|---|
| 2026.07.13 | ₩5,903 | ₩5,983 | ₩5,362 | ₩5,409 | -8.37% | 64.2만 |
|---|
| 2026.07.10 | ₩5,623 | ₩5,930 | ₩5,222 | ₩5,890 | +4.75% | 91.8만 |
|---|
| 2026.07.09 | ₩5,276 | ₩5,369 | ₩5,169 | ₩5,289 | +0.25% | 44.7만 |
|---|
| 2026.07.08 | ₩5,169 | ₩5,316 | ₩5,129 | ₩5,289 | +2.33% | 46.5만 |
|---|
| 2026.07.07 | ₩5,382 | ₩5,456 | ₩5,155 | ₩5,262 | -2.23% | 52.8만 |
|---|
| 2026.07.06 | ₩5,529 | ₩5,569 | ₩5,329 | ₩5,382 | -2.66% | 54.3만 |
|---|
| 2026.07.02 | ₩5,543 | ₩5,750 | ₩5,449 | ₩5,516 | -0.48% | 67.9만 |
|---|
| 2026.07.01 | ₩6,197 | ₩6,277 | ₩5,422 | ₩5,456 | -11.96% | 80.7만 |
|---|
| 2026.06.30 | ₩5,650 | ₩6,277 | ₩5,609 | ₩6,237 | +10.40% | 110.5만 |
|---|
| 2026.06.29 | ₩5,422 | ₩5,676 | ₩5,336 | ₩5,650 | +4.19% | 59.2만 |
|---|
| 2026.06.26 | ₩5,316 | ₩5,656 | ₩5,316 | ₩5,369 | +1.01% | 1047.9만 |
|---|
| 2026.06.25 | ₩5,516 | ₩5,636 | ₩5,235 | ₩5,329 | -3.39% | 63.3만 |
|---|
| 2026.06.24 | ₩5,409 | ₩5,569 | ₩5,336 | ₩5,463 | +0.99% | 68.6만 |
|---|
| 2026.06.23 | ₩5,422 | ₩5,636 | ₩5,329 | ₩5,342 | -1.48% | 35.3만 |
|---|
| 2026.06.22 | ₩5,636 | ₩5,910 | ₩5,489 | ₩5,503 | -2.37% | 43.8만 |
|---|
| 2026.06.18 | ₩5,382 | ₩5,716 | ₩5,362 | ₩5,636 | +4.71% | 86.6만 |
|---|
| 2026.06.17 | ₩5,422 | ₩5,489 | ₩5,322 | ₩5,409 | -0.25% | 40.4만 |
|---|
| 2026.06.16 | ₩5,476 | ₩5,536 | ₩5,329 | ₩5,396 | -1.46% | 46.1만 |
|---|
| 2026.06.15 | ₩5,382 | ₩5,496 | ₩5,336 | ₩5,449 | +1.24% | 51.1만 |
|---|
| 2026.06.12 | ₩5,249 | ₩5,369 | ₩5,209 | ₩5,342 | +1.78% | 50.2만 |
|---|
| 2026.06.11 | ₩4,955 | ₩5,195 | ₩4,902 | ₩5,182 | +4.58% | 47.2만 |
|---|
| 2026.06.10 | ₩5,129 | ₩5,342 | ₩4,968 | ₩4,982 | -2.86% | 40만 |
|---|
| 2026.06.09 | ₩4,955 | ₩5,276 | ₩4,955 | ₩5,142 | +3.77% | 43.5만 |
|---|
| 2026.06.08 | ₩5,222 | ₩5,269 | ₩4,888 | ₩4,955 | -5.12% | 45.2만 |
|---|
| 2026.06.05 | ₩5,342 | ₩5,369 | ₩5,022 | ₩5,115 | -4.25% | 44.8만 |
|---|
| 2026.06.04 | ₩5,276 | ₩5,569 | ₩5,276 | ₩5,356 | +1.52% | 27.7만 |
|---|
| 2026.06.03 | ₩5,396 | ₩5,469 | ₩5,296 | ₩5,302 | -1.73% | 40만 |
|---|
| 2026.06.02 | ₩5,676 | ₩5,676 | ₩5,356 | ₩5,396 | -4.94% | 47.5만 |
|---|
| 2026.06.01 | ₩5,663 | ₩5,783 | ₩5,469 | ₩5,489 | -3.07% | 46.9만 |
|---|
| 2026.05.29 | ₩5,503 | ₩5,823 | ₩5,409 | ₩5,756 | +4.61% | 87.8만 |
|---|
| 2026.05.28 | ₩5,356 | ₩5,583 | ₩5,329 | ₩5,529 | +3.24% | 29.6만 |
|---|
| 2026.05.27 | ₩5,316 | ₩5,559 | ₩5,316 | ₩5,382 | +1.26% | 21.3만 |
|---|
| 2026.05.26 | ₩5,436 | ₩5,543 | ₩5,302 | ₩5,342 | -1.72% | 28.8만 |
|---|
| 2026.05.22 | ₩5,409 | ₩5,603 | ₩5,342 | ₩5,396 | -0.25% | 17.8만 |
|---|
| 2026.05.21 | ₩4,955 | ₩5,429 | ₩4,955 | ₩5,396 | +8.89% | 25.5만 |
|---|
| 2026.05.20 | ₩4,875 | ₩5,142 | ₩4,781 | ₩5,035 | +3.29% | 27.2만 |
|---|
| 2026.05.19 | ₩4,902 | ₩4,915 | ₩4,755 | ₩4,862 | -0.82% | 44.7만 |
|---|
| 2026.05.18 | ₩5,329 | ₩5,329 | ₩4,775 | ₩4,915 | -7.77% | 49.4만 |
|---|
| 2026.05.15 | ₩5,302 | ₩5,420 | ₩5,155 | ₩5,262 | -0.76% | 26.4만 |
|---|
| 2026.05.14 | ₩5,609 | ₩5,623 | ₩5,302 | ₩5,342 | -4.76% | 26.5만 |
|---|
| 2026.05.13 | ₩5,770 | ₩5,830 | ₩5,623 | ₩5,650 | -2.08% | 24.5만 |
|---|
| 2026.05.12 | ₩5,983 | ₩6,010 | ₩5,609 | ₩5,796 | -3.12% | 40.1만 |
|---|
| 2026.05.11 | ₩5,836 | ₩6,144 | ₩5,836 | ₩6,010 | +2.97% | 45만 |
|---|
| 2026.05.08 | ₩5,810 | ₩6,090 | ₩5,743 | ₩5,917 | +1.84% | 42.8만 |
|---|
| 2026.05.07 | ₩5,636 | ₩5,850 | ₩5,596 | ₩5,730 | +1.66% | 33만 |
|---|
| 2026.05.06 | ₩5,623 | ₩6,010 | ₩5,516 | ₩5,850 | +4.04% | 65.2만 |
|---|
| 2026.05.05 | ₩5,650 | ₩5,783 | ₩5,489 | ₩5,609 | -0.71% | 27.8만 |
|---|
| 2026.05.04 | ₩5,543 | ₩5,750 | ₩5,516 | ₩5,623 | +1.45% | 30.6만 |
|---|
| 2026.05.01 | ₩5,409 | ₩5,663 | ₩5,409 | ₩5,596 | +3.46% | 24.6만 |
|---|
| 2026.04.30 | ₩5,516 | ₩5,556 | ₩5,342 | ₩5,436 | -1.45% | 28.7만 |
|---|
| 2026.04.29 | ₩5,609 | ₩5,623 | ₩5,302 | ₩5,476 | -2.38% | 32.7만 |
|---|
| 2026.04.28 | ₩5,556 | ₩5,716 | ₩5,382 | ₩5,503 | -0.96% | 24.5만 |
|---|
| 2026.04.27 | ₩5,449 | ₩5,783 | ₩5,449 | ₩5,623 | +3.19% | 37만 |
|---|
| 2026.04.24 | ₩5,609 | ₩5,710 | ₩5,389 | ₩5,489 | -2.14% | 52.7만 |
|---|
| 2026.04.23 | ₩5,877 | ₩6,224 | ₩5,663 | ₩5,716 | -2.73% | 63.5만 |
|---|
| 2026.04.22 | ₩5,609 | ₩5,943 | ₩5,503 | ₩5,903 | +5.24% | 68.1만 |
|---|
| 2026.04.21 | ₩5,650 | ₩5,683 | ₩5,496 | ₩5,569 | -1.42% | 23.2만 |
|---|
| 2026.04.20 | ₩5,650 | ₩5,756 | ₩5,543 | ₩5,596 | -0.95% | 21.6만 |
|---|
| 2026.04.17 | ₩5,596 | ₩5,850 | ₩5,596 | ₩5,730 | +2.39% | 30.1만 |
|---|
| 2026.04.16 | ₩5,743 | ₩5,815 | ₩5,422 | ₩5,529 | -3.72% | 33.2만 |
|---|
| 2026.04.15 | ₩5,583 | ₩5,803 | ₩5,583 | ₩5,783 | +3.59% | 43.7만 |
|---|
| 2026.04.14 | ₩5,529 | ₩5,796 | ₩5,529 | ₩5,609 | +1.45% | 22.7만 |
|---|
| 2026.04.13 | ₩5,476 | ₩5,650 | ₩5,409 | ₩5,516 | +0.73% | 22.9만 |
|---|
| 2026.04.10 | ₩5,422 | ₩5,511 | ₩5,329 | ₩5,476 | +0.99% | 23.5만 |
|---|
| 2026.04.09 | ₩5,369 | ₩5,556 | ₩5,329 | ₩5,436 | +1.24% | 41.9만 |
|---|
| 2026.04.08 | ₩5,142 | ₩5,516 | ₩5,062 | ₩5,409 | +5.19% | 107.4만 |
|---|
| 2026.04.07 | ₩5,356 | ₩5,440 | ₩4,942 | ₩4,982 | -6.98% | 68.7만 |
|---|
| 2026.04.06 | ₩5,663 | ₩5,796 | ₩5,436 | ₩5,436 | -4.01% | 23.2만 |
|---|
| 2026.04.02 | ₩5,650 | ₩5,923 | ₩5,569 | ₩5,663 | +0.24% | 20.6만 |
|---|
| 2026.04.01 | ₩5,516 | ₩5,970 | ₩5,516 | ₩5,810 | +5.33% | 44.7만 |
|---|
| 2026.03.31 | ₩5,302 | ₩5,663 | ₩5,302 | ₩5,516 | +4.03% | 37.6만 |
|---|
| 2026.03.30 | ₩5,316 | ₩5,703 | ₩5,195 | ₩5,329 | +0.25% | 35.9만 |
|---|
| 2026.03.27 | ₩5,756 | ₩5,810 | ₩5,382 | ₩5,396 | -6.26% | 32만 |
|---|
| 2026.03.26 | ₩5,449 | ₩6,023 | ₩5,329 | ₩5,756 | +5.64% | 65.5만 |
|---|
| 2026.03.25 | ₩5,142 | ₩5,569 | ₩5,142 | ₩5,463 | +6.23% | 40.3만 |
|---|
| 2026.03.24 | ₩5,436 | ₩5,436 | ₩5,089 | ₩5,102 | -6.14% | 28.5만 |
|---|
| 2026.03.23 | ₩5,796 | ₩5,816 | ₩5,344 | ₩5,436 | -6.22% | 36.2만 |
|---|
| 2026.03.20 | ₩5,529 | ₩6,010 | ₩5,476 | ₩5,716 | +3.38% | 68.5만 |
|---|
| 2026.03.19 | ₩5,356 | ₩5,576 | ₩5,235 | ₩5,569 | +3.99% | 26만 |
|---|
| 2026.03.18 | ₩5,556 | ₩5,903 | ₩5,316 | ₩5,409 | -2.64% | 55.9만 |
|---|
| 2026.03.17 | ₩5,008 | ₩5,650 | ₩4,847 | ₩5,650 | +12.80% | 61.9만 |
|---|
| 2026.03.16 | ₩4,862 | ₩4,935 | ₩4,715 | ₩4,755 | -2.20% | 44.3만 |
|---|
| 2026.03.13 | ₩5,182 | ₩5,409 | ₩4,915 | ₩4,928 | -4.90% | 21.7만 |
|---|
| 2026.03.12 | ₩5,703 | ₩5,703 | ₩5,169 | ₩5,182 | -9.13% | 30.8만 |
|---|
| 2026.03.11 | ₩6,184 | ₩6,237 | ₩5,756 | ₩5,783 | -6.48% | 61.1만 |
|---|
| 2026.03.10 | ₩5,623 | ₩6,451 | ₩5,623 | ₩6,224 | +10.69% | 199.9만 |
|---|
| 2026.03.09 | ₩5,008 | ₩5,556 | ₩4,942 | ₩5,543 | +10.67% | 59.1만 |
|---|
| 2026.03.06 | ₩4,875 | ₩5,155 | ₩4,875 | ₩5,022 | +3.01% | 28.2만 |
|---|
| 2026.03.05 | ₩4,688 | ₩4,955 | ₩4,568 | ₩4,942 | +5.41% | 43.8만 |
|---|
| 2026.03.04 | ₩4,407 | ₩4,708 | ₩4,407 | ₩4,675 | +6.06% | 41.9만 |
|---|
| 2026.03.03 | ₩4,501 | ₩4,608 | ₩4,341 | ₩4,447 | -1.19% | 119.5만 |
|---|
| 2026.03.02 | ₩4,427 | ₩4,588 | ₩4,321 | ₩4,541 | +2.56% | 26.8만 |
|---|
| 2026.02.27 | ₩4,341 | ₩4,594 | ₩4,274 | ₩4,594 | +5.85% | 79.3만 |
|---|
| 2026.02.26 | ₩4,581 | ₩4,715 | ₩4,287 | ₩4,341 | -5.25% | 83만 |
|---|
| 2026.02.25 | ₩4,528 | ₩4,755 | ₩4,528 | ₩4,594 | +1.47% | 97.8만 |
|---|
| 2026.02.24 | ₩4,234 | ₩4,581 | ₩4,194 | ₩4,528 | +6.94% | 22.2만 |
|---|
| 2026.02.23 | ₩4,167 | ₩4,334 | ₩4,140 | ₩4,220 | +1.28% | 25.2만 |
|---|
| 2026.02.20 | ₩4,074 | ₩4,261 | ₩4,024 | ₩4,220 | +3.61% | 32.2만 |
|---|
| 2026.02.19 | ₩3,967 | ₩4,200 | ₩3,953 | ₩4,140 | +4.38% | 57.4만 |
|---|
| 2026.02.18 | ₩4,140 | ₩4,160 | ₩3,780 | ₩3,993 | -3.55% | 108.1만 |
|---|
| 2026.02.17 | ₩4,541 | ₩4,561 | ₩4,127 | ₩4,140 | -8.82% | 64.3만 |
|---|
| 2026.02.13 | ₩4,528 | ₩4,688 | ₩4,508 | ₩4,554 | +0.59% | 16.1만 |
|---|
| 2026.02.12 | ₩4,661 | ₩4,661 | ₩4,187 | ₩4,501 | -3.44% | 54.1만 |
|---|
| 2026.02.11 | ₩4,928 | ₩5,048 | ₩4,574 | ₩4,581 | -7.05% | 42.9만 |
|---|
| 2026.02.10 | ₩4,715 | ₩5,015 | ₩4,701 | ₩4,955 | +5.10% | 60.3만 |
|---|
| 2026.02.09 | ₩4,768 | ₩4,848 | ₩4,715 | ₩4,741 | -0.56% | 19.5만 |
|---|
| 2026.02.06 | ₩4,942 | ₩5,102 | ₩4,707 | ₩4,755 | -3.78% | 83.2만 |
|---|
| 2026.02.05 | ₩5,048 | ₩5,115 | ₩4,868 | ₩4,888 | -3.17% | 62.2만 |
|---|
| 2026.02.04 | ₩5,329 | ₩5,342 | ₩5,008 | ₩5,142 | -3.51% | 99.9만 |
|---|
| 2026.02.03 | ₩5,316 | ₩5,342 | ₩5,069 | ₩5,342 | +0.50% | 46.4만 |
|---|
| 2026.02.02 | ₩4,888 | ₩5,336 | ₩4,888 | ₩5,316 | +8.74% | 38.6만 |
|---|
| 2026.01.30 | ₩4,821 | ₩5,022 | ₩4,821 | ₩4,942 | +2.49% | 25.6만 |
|---|
| 2026.01.29 | ₩4,835 | ₩4,955 | ₩4,795 | ₩4,928 | +1.93% | 22.7만 |
|---|
| 2026.01.28 | ₩4,942 | ₩4,988 | ₩4,795 | ₩4,835 | -2.16% | 20.4만 |
|---|
| 2026.01.27 | ₩4,795 | ₩4,962 | ₩4,781 | ₩4,942 | +3.06% | 19.2만 |
|---|
| 2026.01.26 | ₩4,928 | ₩4,988 | ₩4,808 | ₩4,848 | -1.63% | 25.5만 |
|---|
| 2026.01.23 | ₩4,995 | ₩5,062 | ₩4,915 | ₩4,942 | -1.07% | 22.2만 |
|---|
| 2026.01.22 | ₩5,048 | ₩5,189 | ₩4,971 | ₩5,022 | -0.53% | 35.5만 |
|---|
| 2026.01.21 | ₩4,888 | ₩5,008 | ₩4,801 | ₩5,008 | +2.46% | 19.3만 |
|---|
| 2026.01.20 | ₩4,835 | ₩5,048 | ₩4,768 | ₩4,902 | +1.38% | 32.8만 |
|---|
| 2026.01.16 | ₩4,835 | ₩5,015 | ₩4,788 | ₩4,942 | +2.21% | 27만 |
|---|
| 2026.01.15 | ₩5,035 | ₩5,102 | ₩4,755 | ₩4,835 | -3.98% | 54.9만 |
|---|
| 2026.01.14 | ₩5,169 | ₩5,235 | ₩5,035 | ₩5,035 | -2.58% | 31.3만 |
|---|
| 2026.01.13 | ₩5,316 | ₩5,342 | ₩5,129 | ₩5,169 | -2.76% | 33.9만 |
|---|
| 2026.01.12 | ₩5,342 | ₩5,342 | ₩4,975 | ₩5,209 | -2.50% | 35.4만 |
|---|
| 2026.01.09 | ₩5,529 | ₩5,663 | ₩5,316 | ₩5,342 | -3.38% | 108.9만 |
|---|
| 2026.01.08 | ₩5,302 | ₩5,396 | ₩5,155 | ₩5,396 | +1.76% | 35.2만 |
|---|
| 2026.01.07 | ₩5,329 | ₩5,429 | ₩5,289 | ₩5,342 | +0.25% | 42.2만 |
|---|
| 2026.01.06 | ₩5,102 | ₩5,329 | ₩5,062 | ₩5,289 | +3.66% | 24.4만 |
|---|
| 2026.01.05 | ₩5,209 | ₩5,262 | ₩4,995 | ₩5,129 | -1.54% | 27만 |
|---|
| 2026.01.02 | ₩5,449 | ₩5,449 | ₩5,118 | ₩5,195 | -4.66% | 34만 |
|---|
| 2025.12.31 | ₩5,569 | ₩5,623 | ₩5,249 | ₩5,342 | -4.08% | 34만 |
|---|
| 2025.12.30 | ₩5,716 | ₩5,743 | ₩5,442 | ₩5,556 | -2.80% | 47.3만 |
|---|
| 2025.12.29 | ₩5,917 | ₩5,937 | ₩5,636 | ₩5,743 | -2.93% | 30.2만 |
|---|
| 2025.12.26 | ₩5,917 | ₩6,023 | ₩5,656 | ₩6,010 | +1.58% | 53.7만 |
|---|
| 2025.12.24 | ₩5,503 | ₩6,084 | ₩5,429 | ₩5,903 | +7.28% | 82.4만 |
|---|
| 2025.12.23 | ₩5,449 | ₩5,703 | ₩5,350 | ₩5,503 | +0.98% | 85.3만 |
|---|
| 2025.12.22 | ₩4,862 | ₩5,629 | ₩4,835 | ₩5,476 | +12.64% | 117만 |
|---|
| 2025.12.19 | ₩4,888 | ₩5,067 | ₩4,675 | ₩4,808 | -1.64% | 517만 |
|---|
| 2025.12.18 | ₩4,808 | ₩5,115 | ₩4,808 | ₩4,888 | +1.67% | 57.4만 |
|---|
| 2025.12.17 | ₩4,968 | ₩5,155 | ₩4,648 | ₩4,688 | -5.65% | 68.7만 |
|---|
| 2025.12.16 | ₩4,982 | ₩5,155 | ₩4,928 | ₩4,955 | -0.54% | 46.4만 |
|---|
| 2025.12.15 | ₩5,262 | ₩5,342 | ₩5,022 | ₩5,022 | -4.57% | 51.4만 |
|---|
| 2025.12.12 | ₩5,169 | ₩5,446 | ₩5,035 | ₩5,222 | +1.03% | 52.6만 |
|---|
| 2025.12.11 | ₩5,195 | ₩5,342 | ₩5,129 | ₩5,182 | -0.26% | 57.4만 |
|---|
| 2025.12.10 | ₩4,875 | ₩5,249 | ₩4,728 | ₩5,195 | +6.58% | 60.2만 |
|---|
| 2025.12.09 | ₩5,075 | ₩5,142 | ₩4,708 | ₩4,862 | -4.21% | 123.9만 |
|---|
| 2025.12.08 | ₩5,276 | ₩5,276 | ₩4,942 | ₩5,129 | -2.78% | 74.3만 |
|---|
| 2025.12.05 | ₩5,262 | ₩5,436 | ₩5,015 | ₩5,316 | +1.02% | 88.4만 |
|---|
| 2025.12.04 | ₩4,341 | ₩5,089 | ₩4,341 | ₩5,075 | +16.92% | 65.6만 |
|---|
| 2025.12.03 | ₩4,234 | ₩4,434 | ₩4,074 | ₩4,341 | +2.52% | 50.9만 |
|---|
| 2025.12.02 | ₩4,234 | ₩4,427 | ₩4,180 | ₩4,267 | +0.79% | 73만 |
|---|
| 2025.12.01 | ₩4,862 | ₩4,875 | ₩4,180 | ₩4,207 | -13.46% | 134만 |
|---|
| 2025.11.28 | ₩4,915 | ₩5,102 | ₩4,835 | ₩4,862 | -1.09% | 24.1만 |
|---|
| 2025.11.26 | ₩5,089 | ₩5,155 | ₩4,862 | ₩4,862 | -4.46% | 68.9만 |
|---|
| 2025.11.25 | ₩5,115 | ₩5,209 | ₩5,048 | ₩5,075 | -0.78% | 42만 |
|---|
| 2025.11.24 | ₩4,995 | ₩5,129 | ₩4,915 | ₩5,075 | +1.60% | 49.8만 |
|---|
| 2025.11.21 | ₩4,982 | ₩5,048 | ₩4,768 | ₩5,008 | +0.54% | 25만 |
|---|
| 2025.11.20 | ₩4,955 | ₩5,142 | ₩4,768 | ₩4,942 | -0.27% | 64.5만 |
|---|
| 2025.11.19 | ₩4,808 | ₩5,062 | ₩4,675 | ₩4,875 | +1.39% | 57.5만 |
|---|
| 2025.11.18 | ₩4,848 | ₩4,888 | ₩4,675 | ₩4,808 | -0.83% | 52.8만 |
|---|
| 2025.11.17 | ₩4,862 | ₩5,155 | ₩4,821 | ₩4,888 | +0.55% | 57.9만 |
|---|
| 2025.11.14 | ₩4,835 | ₩4,982 | ₩4,821 | ₩4,888 | +1.10% | 28.2만 |
|---|
| 2025.11.13 | ₩5,089 | ₩5,142 | ₩4,888 | ₩4,982 | -2.10% | 27.8만 |
|---|
| 2025.11.12 | ₩4,715 | ₩5,195 | ₩4,675 | ₩5,169 | +9.63% | 62.1만 |
|---|
| 2025.11.11 | ₩4,808 | ₩4,848 | ₩4,661 | ₩4,715 | -1.94% | 57.4만 |
|---|
| 2025.11.10 | ₩4,955 | ₩5,149 | ₩4,808 | ₩4,848 | -2.16% | 51.8만 |
|---|
| 2025.11.07 | ₩4,648 | ₩5,022 | ₩4,354 | ₩4,955 | +6.61% | 63.8만 |
|---|
| 2025.11.06 | ₩4,835 | ₩4,928 | ₩4,581 | ₩4,681 | -3.18% | 52.8만 |
|---|
| 2025.11.05 | ₩4,968 | ₩5,209 | ₩4,739 | ₩4,741 | -4.57% | 72.1만 |
|---|
| 2025.11.04 | ₩5,342 | ₩5,503 | ₩5,262 | ₩5,302 | -0.75% | 69.4만 |
|---|
| 2025.11.03 | ₩5,382 | ₩5,543 | ₩5,276 | ₩5,463 | +1.49% | 81.5만 |
|---|
| 2025.10.31 | ₩5,329 | ₩5,489 | ₩5,222 | ₩5,396 | +1.25% | 64.9만 |
|---|
| 2025.10.30 | ₩4,995 | ₩5,369 | ₩4,968 | ₩5,329 | +6.68% | 174.6만 |
|---|
| 2025.10.29 | ₩5,102 | ₩5,190 | ₩4,968 | ₩4,995 | -2.09% | 130만 |
|---|
| 2025.10.28 | ₩5,276 | ₩5,289 | ₩4,902 | ₩5,089 | -3.54% | 161.2만 |
|---|
| 2025.10.27 | ₩4,982 | ₩5,302 | ₩4,888 | ₩4,995 | +0.27% | 67.8만 |
|---|
| 2025.10.24 | ₩4,474 | ₩6,064 | ₩4,385 | ₩5,075 | +13.43% | 2212만 |
|---|
| 2025.10.23 | ₩4,127 | ₩4,261 | ₩4,074 | ₩4,127 | 0.00% | 27만 |
|---|
| 2025.10.22 | ₩4,180 | ₩4,247 | ₩3,956 | ₩4,140 | -0.96% | 17.8만 |
|---|
| 2025.10.21 | ₩4,207 | ₩4,274 | ₩4,100 | ₩4,194 | -0.32% | 10.8만 |
|---|
| 2025.10.20 | ₩3,953 | ₩4,287 | ₩3,947 | ₩4,194 | +6.08% | 45.1만 |
|---|
| 2025.10.17 | ₩3,967 | ₩3,993 | ₩3,860 | ₩3,967 | 0.00% | 12.4만 |
|---|
| 2025.10.16 | ₩3,833 | ₩4,020 | ₩3,766 | ₩3,967 | +3.48% | 39.4만 |
|---|
| 2025.10.15 | ₩4,007 | ₩4,087 | ₩3,740 | ₩3,820 | -4.67% | 50만 |
|---|
| 2025.10.14 | ₩4,020 | ₩4,047 | ₩3,887 | ₩3,967 | -1.33% | 37.8만 |
|---|
| 2025.10.13 | ₩4,154 | ₩4,261 | ₩4,047 | ₩4,087 | -1.61% | 14만 |
|---|
| 2025.10.10 | ₩4,407 | ₩4,568 | ₩4,100 | ₩4,127 | -6.36% | 58.4만 |
|---|