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 | ₩3,796 | ₩3,978 | ₩3,776 | ₩3,904 | +2.83% | 54.1만 |
| 2026.10.08 | ₩3,716 | ₩3,770 | ₩3,622 | ₩3,743 | +0.72% | 83.7만 |
| 2026.10.07 | ₩3,676 | ₩3,837 | ₩3,622 | ₩3,770 | +2.55% | 43.5만 |
| 2026.10.06 | ₩3,890 | ₩3,890 | ₩3,622 | ₩3,716 | -4.48% | 64.3만 |
| 2026.10.05 | ₩3,863 | ₩3,937 | ₩3,662 | ₩3,890 | +0.69% | 69.8만 |
| 2026.10.02 | ₩3,837 | ₩3,837 | ₩3,682 | ₩3,796 | -1.05% | 91.1만 |
| 2026.10.01 | ₩3,877 | ₩3,957 | ₩3,783 | ₩3,796 | -2.08% | 50.2만 |
| 2026.09.30 | ₩3,931 | ₩3,937 | ₩3,817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,890 |
| -1.02% |
| 176.5만 |
| 2026.09.29 | ₩4,038 | ₩4,098 | ₩3,884 | ₩3,890 | -3.65% | 170.9만 |
|---|
| 2026.09.28 | ₩4,019 | ₩4,078 | ₩3,770 | ₩4,045 | +0.63% | 83.8만 |
|---|
| 2026.09.25 | ₩3,998 | ₩4,136 | ₩3,978 | ₩4,038 | +1.01% | 185.7만 |
|---|
| 2026.09.24 | ₩4,159 | ₩4,159 | ₩3,964 | ₩4,024 | -3.23% | 97.4만 |
|---|
| 2026.09.23 | ₩4,574 | ₩4,588 | ₩4,071 | ₩4,172 | -8.80% | 230.9만 |
|---|
| 2026.09.22 | ₩4,722 | ₩4,789 | ₩4,561 | ₩4,601 | -2.56% | 92.2만 |
|---|
| 2026.09.21 | ₩4,803 | ₩4,803 | ₩4,635 | ₩4,689 | -2.37% | 44.4만 |
|---|
| 2026.09.18 | ₩4,668 | ₩4,876 | ₩4,668 | ₩4,803 | +2.87% | 154.3만 |
|---|
| 2026.09.17 | ₩4,776 | ₩4,809 | ₩4,574 | ₩4,695 | -1.69% | 63.5만 |
|---|
| 2026.09.16 | ₩4,870 | ₩4,896 | ₩4,501 | ₩4,709 | -3.31% | 97.3만 |
|---|
| 2026.09.15 | ₩4,829 | ₩4,883 | ₩4,440 | ₩4,856 | +0.56% | 208.1만 |
|---|
| 2026.09.14 | ₩4,709 | ₩4,978 | ₩4,655 | ₩4,856 | +3.13% | 101.8만 |
|---|
| 2026.09.11 | ₩4,615 | ₩4,762 | ₩4,346 | ₩4,695 | +1.74% | 125.3만 |
|---|
| 2026.09.10 | ₩4,829 | ₩4,930 | ₩4,440 | ₩4,561 | -5.56% | 257만 |
|---|
| 2026.09.09 | ₩4,695 | ₩4,923 | ₩4,628 | ₩4,829 | +2.86% | 140.2만 |
|---|
| 2026.09.08 | ₩5,366 | ₩5,534 | ₩4,279 | ₩4,702 | -12.37% | 232.2만 |
|---|
| 2026.09.04 | ₩5,379 | ₩5,473 | ₩5,366 | ₩5,420 | +0.75% | 16.8만 |
|---|
| 2026.09.03 | ₩5,446 | ₩5,459 | ₩5,353 | ₩5,420 | -0.49% | 40.9만 |
|---|
| 2026.09.02 | ₩5,500 | ₩5,594 | ₩5,386 | ₩5,420 | -1.46% | 36.1만 |
|---|
| 2026.09.01 | ₩5,326 | ₩5,514 | ₩5,326 | ₩5,460 | +2.52% | 20.4만 |
|---|
| 2026.08.31 | ₩5,393 | ₩5,500 | ₩5,366 | ₩5,420 | +0.50% | 24.6만 |
|---|
| 2026.08.28 | ₩5,661 | ₩5,675 | ₩5,366 | ₩5,420 | -4.27% | 35.6만 |
|---|
| 2026.08.27 | ₩5,607 | ₩5,889 | ₩5,560 | ₩5,675 | +1.20% | 59.7만 |
|---|
| 2026.08.26 | ₩5,581 | ₩5,675 | ₩5,467 | ₩5,594 | +0.24% | 70.7만 |
|---|
| 2026.08.25 | ₩5,433 | ₩5,607 | ₩5,359 | ₩5,581 | +2.72% | 39.1만 |
|---|
| 2026.08.24 | ₩5,406 | ₩5,493 | ₩5,285 | ₩5,433 | +0.50% | 29.9만 |
|---|
| 2026.08.21 | ₩5,433 | ₩5,601 | ₩5,373 | ₩5,420 | -0.25% | 122만 |
|---|
| 2026.08.20 | ₩5,527 | ₩5,661 | ₩5,353 | ₩5,406 | -2.18% | 56.1만 |
|---|
| 2026.08.19 | ₩5,701 | ₩5,835 | ₩5,554 | ₩5,581 | -2.12% | 40.6만 |
|---|
| 2026.08.18 | ₩5,728 | ₩5,795 | ₩5,560 | ₩5,648 | -1.41% | 36.2만 |
|---|
| 2026.08.17 | ₩5,634 | ₩5,815 | ₩5,540 | ₩5,768 | +2.38% | 109.5만 |
|---|
| 2026.08.14 | ₩5,715 | ₩5,809 | ₩5,433 | ₩5,661 | -0.94% | 84.1만 |
|---|
| 2026.08.13 | ₩5,742 | ₩5,976 | ₩5,621 | ₩5,755 | +0.23% | 112.8만 |
|---|
| 2026.08.12 | ₩5,755 | ₩6,104 | ₩5,695 | ₩5,755 | 0.00% | 104.1만 |
|---|
| 2026.08.11 | ₩5,621 | ₩5,936 | ₩5,540 | ₩5,742 | +2.15% | 108만 |
|---|
| 2026.08.10 | ₩6,171 | ₩6,215 | ₩5,648 | ₩5,701 | -7.61% | 65.8만 |
|---|
| 2026.08.07 | ₩5,715 | ₩6,466 | ₩5,654 | ₩6,225 | +8.92% | 159.7만 |
|---|
| 2026.08.06 | ₩5,567 | ₩5,715 | ₩5,453 | ₩5,594 | +0.48% | 44.8만 |
|---|
| 2026.08.05 | ₩5,715 | ₩5,742 | ₩5,473 | ₩5,567 | -2.58% | 37.3만 |
|---|
| 2026.08.04 | ₩5,500 | ₩5,809 | ₩5,500 | ₩5,755 | +4.63% | 60.5만 |
|---|
| 2026.08.03 | ₩5,379 | ₩5,500 | ₩5,319 | ₩5,487 | +2.00% | 36.4만 |
|---|
| 2026.07.31 | ₩5,366 | ₩5,433 | ₩5,192 | ₩5,339 | -0.50% | 41.6만 |
|---|
| 2026.07.30 | ₩5,312 | ₩5,675 | ₩5,312 | ₩5,366 | +1.01% | 50.4만 |
|---|
| 2026.07.29 | ₩5,272 | ₩5,460 | ₩5,205 | ₩5,366 | +1.78% | 87.6만 |
|---|
| 2026.07.28 | ₩5,299 | ₩5,312 | ₩4,977 | ₩5,272 | -0.51% | 86.2만 |
|---|
| 2026.07.27 | ₩5,178 | ₩5,359 | ₩5,138 | ₩5,285 | +2.07% | 35.8만 |
|---|
| 2026.07.24 | ₩5,366 | ₩5,366 | ₩5,064 | ₩5,165 | -3.75% | 57.4만 |
|---|
| 2026.07.23 | ₩4,910 | ₩5,379 | ₩4,803 | ₩5,353 | +9.02% | 58만 |
|---|
| 2026.07.22 | ₩4,923 | ₩5,051 | ₩4,776 | ₩4,957 | +0.68% | 67.8만 |
|---|
| 2026.07.21 | ₩4,937 | ₩5,044 | ₩4,863 | ₩4,950 | +0.27% | 43만 |
|---|
| 2026.07.20 | ₩5,151 | ₩5,218 | ₩4,836 | ₩4,937 | -4.17% | 73만 |
|---|
| 2026.07.17 | ₩5,004 | ₩5,165 | ₩4,964 | ₩5,124 | +2.41% | 46.2만 |
|---|
| 2026.07.16 | ₩5,205 | ₩5,205 | ₩5,017 | ₩5,138 | -1.29% | 50.5만 |
|---|
| 2026.07.15 | ₩5,406 | ₩5,426 | ₩5,071 | ₩5,232 | -3.23% | 53.9만 |
|---|
| 2026.07.14 | ₩5,393 | ₩5,607 | ₩5,319 | ₩5,393 | 0.00% | 114.1만 |
|---|
| 2026.07.13 | ₩5,929 | ₩6,010 | ₩5,386 | ₩5,433 | -8.37% | 64.2만 |
|---|
| 2026.07.10 | ₩5,648 | ₩5,956 | ₩5,245 | ₩5,916 | +4.75% | 91.8만 |
|---|
| 2026.07.09 | ₩5,299 | ₩5,393 | ₩5,192 | ₩5,312 | +0.25% | 44.7만 |
|---|
| 2026.07.08 | ₩5,192 | ₩5,339 | ₩5,151 | ₩5,312 | +2.33% | 46.5만 |
|---|
| 2026.07.07 | ₩5,406 | ₩5,480 | ₩5,178 | ₩5,285 | -2.23% | 52.8만 |
|---|
| 2026.07.06 | ₩5,554 | ₩5,594 | ₩5,353 | ₩5,406 | -2.66% | 54.3만 |
|---|
| 2026.07.02 | ₩5,567 | ₩5,775 | ₩5,473 | ₩5,540 | -0.48% | 67.9만 |
|---|
| 2026.07.01 | ₩6,225 | ₩6,305 | ₩5,446 | ₩5,480 | -11.96% | 80.7만 |
|---|
| 2026.06.30 | ₩5,675 | ₩6,305 | ₩5,634 | ₩6,265 | +10.40% | 110.5만 |
|---|
| 2026.06.29 | ₩5,446 | ₩5,701 | ₩5,359 | ₩5,675 | +4.19% | 59.2만 |
|---|
| 2026.06.26 | ₩5,339 | ₩5,681 | ₩5,339 | ₩5,393 | +1.01% | 1047.9만 |
|---|
| 2026.06.25 | ₩5,540 | ₩5,661 | ₩5,259 | ₩5,353 | -3.39% | 63.3만 |
|---|
| 2026.06.24 | ₩5,433 | ₩5,594 | ₩5,359 | ₩5,487 | +0.99% | 68.6만 |
|---|
| 2026.06.23 | ₩5,446 | ₩5,661 | ₩5,353 | ₩5,366 | -1.48% | 35.3만 |
|---|
| 2026.06.22 | ₩5,661 | ₩5,936 | ₩5,514 | ₩5,527 | -2.37% | 43.8만 |
|---|
| 2026.06.18 | ₩5,406 | ₩5,742 | ₩5,386 | ₩5,661 | +4.71% | 86.6만 |
|---|
| 2026.06.17 | ₩5,446 | ₩5,514 | ₩5,346 | ₩5,433 | -0.25% | 40.4만 |
|---|
| 2026.06.16 | ₩5,500 | ₩5,560 | ₩5,353 | ₩5,420 | -1.46% | 46.1만 |
|---|
| 2026.06.15 | ₩5,406 | ₩5,520 | ₩5,359 | ₩5,473 | +1.24% | 51.1만 |
|---|
| 2026.06.12 | ₩5,272 | ₩5,393 | ₩5,232 | ₩5,366 | +1.78% | 50.2만 |
|---|
| 2026.06.11 | ₩4,977 | ₩5,218 | ₩4,923 | ₩5,205 | +4.58% | 47.2만 |
|---|
| 2026.06.10 | ₩5,151 | ₩5,366 | ₩4,990 | ₩5,004 | -2.86% | 40만 |
|---|
| 2026.06.09 | ₩4,977 | ₩5,299 | ₩4,977 | ₩5,165 | +3.77% | 43.5만 |
|---|
| 2026.06.08 | ₩5,245 | ₩5,292 | ₩4,910 | ₩4,977 | -5.12% | 45.2만 |
|---|
| 2026.06.05 | ₩5,366 | ₩5,393 | ₩5,044 | ₩5,138 | -4.25% | 44.8만 |
|---|
| 2026.06.04 | ₩5,299 | ₩5,594 | ₩5,299 | ₩5,379 | +1.52% | 27.7만 |
|---|
| 2026.06.03 | ₩5,420 | ₩5,493 | ₩5,319 | ₩5,326 | -1.73% | 40만 |
|---|
| 2026.06.02 | ₩5,701 | ₩5,701 | ₩5,379 | ₩5,420 | -4.94% | 47.5만 |
|---|
| 2026.06.01 | ₩5,688 | ₩5,809 | ₩5,493 | ₩5,514 | -3.07% | 46.9만 |
|---|
| 2026.05.29 | ₩5,527 | ₩5,849 | ₩5,433 | ₩5,782 | +4.61% | 87.8만 |
|---|
| 2026.05.28 | ₩5,379 | ₩5,607 | ₩5,353 | ₩5,554 | +3.24% | 29.6만 |
|---|
| 2026.05.27 | ₩5,339 | ₩5,583 | ₩5,339 | ₩5,406 | +1.26% | 21.3만 |
|---|
| 2026.05.26 | ₩5,460 | ₩5,567 | ₩5,326 | ₩5,366 | -1.72% | 28.8만 |
|---|
| 2026.05.22 | ₩5,433 | ₩5,628 | ₩5,366 | ₩5,420 | -0.25% | 17.8만 |
|---|
| 2026.05.21 | ₩4,977 | ₩5,453 | ₩4,977 | ₩5,420 | +8.89% | 25.5만 |
|---|
| 2026.05.20 | ₩4,896 | ₩5,165 | ₩4,803 | ₩5,057 | +3.29% | 27.2만 |
|---|
| 2026.05.19 | ₩4,923 | ₩4,937 | ₩4,776 | ₩4,883 | -0.82% | 44.7만 |
|---|
| 2026.05.18 | ₩5,353 | ₩5,353 | ₩4,796 | ₩4,937 | -7.77% | 49.4만 |
|---|
| 2026.05.15 | ₩5,326 | ₩5,444 | ₩5,178 | ₩5,285 | -0.76% | 26.4만 |
|---|
| 2026.05.14 | ₩5,634 | ₩5,648 | ₩5,326 | ₩5,366 | -4.76% | 26.5만 |
|---|
| 2026.05.13 | ₩5,795 | ₩5,856 | ₩5,648 | ₩5,675 | -2.08% | 24.5만 |
|---|
| 2026.05.12 | ₩6,010 | ₩6,037 | ₩5,634 | ₩5,822 | -3.12% | 40.1만 |
|---|
| 2026.05.11 | ₩5,862 | ₩6,171 | ₩5,862 | ₩6,037 | +2.97% | 45만 |
|---|
| 2026.05.08 | ₩5,835 | ₩6,117 | ₩5,768 | ₩5,943 | +1.84% | 42.8만 |
|---|
| 2026.05.07 | ₩5,661 | ₩5,876 | ₩5,621 | ₩5,755 | +1.66% | 33만 |
|---|
| 2026.05.06 | ₩5,648 | ₩6,037 | ₩5,540 | ₩5,876 | +4.04% | 65.2만 |
|---|
| 2026.05.05 | ₩5,675 | ₩5,809 | ₩5,514 | ₩5,634 | -0.71% | 27.8만 |
|---|
| 2026.05.04 | ₩5,567 | ₩5,775 | ₩5,540 | ₩5,648 | +1.45% | 30.6만 |
|---|
| 2026.05.01 | ₩5,433 | ₩5,688 | ₩5,433 | ₩5,621 | +3.46% | 24.6만 |
|---|
| 2026.04.30 | ₩5,540 | ₩5,581 | ₩5,366 | ₩5,460 | -1.45% | 28.7만 |
|---|
| 2026.04.29 | ₩5,634 | ₩5,648 | ₩5,326 | ₩5,500 | -2.38% | 32.7만 |
|---|
| 2026.04.28 | ₩5,581 | ₩5,742 | ₩5,406 | ₩5,527 | -0.96% | 24.5만 |
|---|
| 2026.04.27 | ₩5,473 | ₩5,809 | ₩5,473 | ₩5,648 | +3.19% | 37만 |
|---|
| 2026.04.24 | ₩5,634 | ₩5,735 | ₩5,413 | ₩5,514 | -2.14% | 52.7만 |
|---|
| 2026.04.23 | ₩5,903 | ₩6,251 | ₩5,688 | ₩5,742 | -2.73% | 63.5만 |
|---|
| 2026.04.22 | ₩5,634 | ₩5,970 | ₩5,527 | ₩5,929 | +5.24% | 68.1만 |
|---|
| 2026.04.21 | ₩5,675 | ₩5,708 | ₩5,520 | ₩5,594 | -1.42% | 23.2만 |
|---|
| 2026.04.20 | ₩5,675 | ₩5,782 | ₩5,567 | ₩5,621 | -0.95% | 21.6만 |
|---|
| 2026.04.17 | ₩5,621 | ₩5,876 | ₩5,621 | ₩5,755 | +2.39% | 30.1만 |
|---|
| 2026.04.16 | ₩5,768 | ₩5,841 | ₩5,446 | ₩5,554 | -3.72% | 33.2만 |
|---|
| 2026.04.15 | ₩5,607 | ₩5,829 | ₩5,607 | ₩5,809 | +3.59% | 43.7만 |
|---|
| 2026.04.14 | ₩5,554 | ₩5,822 | ₩5,554 | ₩5,634 | +1.45% | 22.7만 |
|---|
| 2026.04.13 | ₩5,500 | ₩5,675 | ₩5,433 | ₩5,540 | +0.73% | 22.9만 |
|---|
| 2026.04.10 | ₩5,446 | ₩5,535 | ₩5,353 | ₩5,500 | +0.99% | 23.5만 |
|---|
| 2026.04.09 | ₩5,393 | ₩5,581 | ₩5,353 | ₩5,460 | +1.24% | 41.9만 |
|---|
| 2026.04.08 | ₩5,165 | ₩5,540 | ₩5,084 | ₩5,433 | +5.19% | 107.4만 |
|---|
| 2026.04.07 | ₩5,379 | ₩5,464 | ₩4,964 | ₩5,004 | -6.98% | 68.7만 |
|---|
| 2026.04.06 | ₩5,688 | ₩5,822 | ₩5,460 | ₩5,460 | -4.01% | 23.2만 |
|---|
| 2026.04.02 | ₩5,675 | ₩5,950 | ₩5,594 | ₩5,688 | +0.24% | 20.6만 |
|---|
| 2026.04.01 | ₩5,540 | ₩5,996 | ₩5,540 | ₩5,835 | +5.33% | 44.7만 |
|---|
| 2026.03.31 | ₩5,326 | ₩5,688 | ₩5,326 | ₩5,540 | +4.03% | 37.6만 |
|---|
| 2026.03.30 | ₩5,339 | ₩5,728 | ₩5,218 | ₩5,353 | +0.25% | 35.9만 |
|---|
| 2026.03.27 | ₩5,782 | ₩5,835 | ₩5,406 | ₩5,420 | -6.26% | 32만 |
|---|
| 2026.03.26 | ₩5,473 | ₩6,050 | ₩5,353 | ₩5,782 | +5.64% | 65.5만 |
|---|
| 2026.03.25 | ₩5,165 | ₩5,594 | ₩5,165 | ₩5,487 | +6.23% | 40.3만 |
|---|
| 2026.03.24 | ₩5,460 | ₩5,460 | ₩5,111 | ₩5,124 | -6.14% | 28.5만 |
|---|
| 2026.03.23 | ₩5,822 | ₩5,842 | ₩5,367 | ₩5,460 | -6.22% | 36.2만 |
|---|
| 2026.03.20 | ₩5,554 | ₩6,037 | ₩5,500 | ₩5,742 | +3.38% | 68.5만 |
|---|
| 2026.03.19 | ₩5,379 | ₩5,601 | ₩5,259 | ₩5,594 | +3.99% | 26만 |
|---|
| 2026.03.18 | ₩5,581 | ₩5,929 | ₩5,339 | ₩5,433 | -2.64% | 55.9만 |
|---|
| 2026.03.17 | ₩5,031 | ₩5,675 | ₩4,868 | ₩5,675 | +12.80% | 61.9만 |
|---|
| 2026.03.16 | ₩4,883 | ₩4,957 | ₩4,735 | ₩4,776 | -2.20% | 44.3만 |
|---|
| 2026.03.13 | ₩5,205 | ₩5,433 | ₩4,937 | ₩4,950 | -4.90% | 21.7만 |
|---|
| 2026.03.12 | ₩5,728 | ₩5,728 | ₩5,192 | ₩5,205 | -9.13% | 30.8만 |
|---|
| 2026.03.11 | ₩6,211 | ₩6,265 | ₩5,782 | ₩5,809 | -6.48% | 61.1만 |
|---|
| 2026.03.10 | ₩5,648 | ₩6,479 | ₩5,648 | ₩6,251 | +10.69% | 199.9만 |
|---|
| 2026.03.09 | ₩5,031 | ₩5,581 | ₩4,964 | ₩5,567 | +10.67% | 59.1만 |
|---|
| 2026.03.06 | ₩4,896 | ₩5,178 | ₩4,896 | ₩5,044 | +3.01% | 28.2만 |
|---|
| 2026.03.05 | ₩4,709 | ₩4,977 | ₩4,588 | ₩4,964 | +5.41% | 43.8만 |
|---|
| 2026.03.04 | ₩4,427 | ₩4,729 | ₩4,427 | ₩4,695 | +6.06% | 41.9만 |
|---|
| 2026.03.03 | ₩4,521 | ₩4,628 | ₩4,360 | ₩4,467 | -1.19% | 119.5만 |
|---|
| 2026.03.02 | ₩4,447 | ₩4,608 | ₩4,340 | ₩4,561 | +2.56% | 26.8만 |
|---|
| 2026.02.27 | ₩4,360 | ₩4,615 | ₩4,293 | ₩4,615 | +5.85% | 79.3만 |
|---|
| 2026.02.26 | ₩4,601 | ₩4,735 | ₩4,306 | ₩4,360 | -5.25% | 83만 |
|---|
| 2026.02.25 | ₩4,548 | ₩4,776 | ₩4,548 | ₩4,615 | +1.47% | 97.8만 |
|---|
| 2026.02.24 | ₩4,253 | ₩4,601 | ₩4,212 | ₩4,548 | +6.94% | 22.2만 |
|---|
| 2026.02.23 | ₩4,185 | ₩4,353 | ₩4,159 | ₩4,239 | +1.28% | 25.2만 |
|---|
| 2026.02.20 | ₩4,092 | ₩4,279 | ₩4,042 | ₩4,239 | +3.61% | 32.2만 |
|---|
| 2026.02.19 | ₩3,984 | ₩4,219 | ₩3,971 | ₩4,159 | +4.38% | 57.4만 |
|---|
| 2026.02.18 | ₩4,159 | ₩4,179 | ₩3,796 | ₩4,011 | -3.55% | 108.1만 |
|---|
| 2026.02.17 | ₩4,561 | ₩4,581 | ₩4,145 | ₩4,159 | -8.82% | 64.3만 |
|---|
| 2026.02.13 | ₩4,548 | ₩4,709 | ₩4,528 | ₩4,574 | +0.59% | 16.1만 |
|---|
| 2026.02.12 | ₩4,682 | ₩4,682 | ₩4,206 | ₩4,521 | -3.44% | 54.1만 |
|---|
| 2026.02.11 | ₩4,950 | ₩5,071 | ₩4,595 | ₩4,601 | -7.05% | 42.9만 |
|---|
| 2026.02.10 | ₩4,735 | ₩5,037 | ₩4,722 | ₩4,977 | +5.10% | 60.3만 |
|---|
| 2026.02.09 | ₩4,789 | ₩4,870 | ₩4,735 | ₩4,762 | -0.56% | 19.5만 |
|---|
| 2026.02.06 | ₩4,964 | ₩5,124 | ₩4,727 | ₩4,776 | -3.78% | 83.2만 |
|---|
| 2026.02.05 | ₩5,071 | ₩5,138 | ₩4,890 | ₩4,910 | -3.17% | 62.2만 |
|---|
| 2026.02.04 | ₩5,353 | ₩5,366 | ₩5,031 | ₩5,165 | -3.51% | 99.9만 |
|---|
| 2026.02.03 | ₩5,339 | ₩5,366 | ₩5,091 | ₩5,366 | +0.50% | 46.4만 |
|---|
| 2026.02.02 | ₩4,910 | ₩5,359 | ₩4,910 | ₩5,339 | +8.74% | 38.6만 |
|---|
| 2026.01.30 | ₩4,843 | ₩5,044 | ₩4,843 | ₩4,964 | +2.49% | 25.6만 |
|---|
| 2026.01.29 | ₩4,856 | ₩4,977 | ₩4,816 | ₩4,950 | +1.93% | 22.7만 |
|---|
| 2026.01.28 | ₩4,964 | ₩5,010 | ₩4,816 | ₩4,856 | -2.16% | 20.4만 |
|---|
| 2026.01.27 | ₩4,816 | ₩4,984 | ₩4,803 | ₩4,964 | +3.06% | 19.2만 |
|---|
| 2026.01.26 | ₩4,950 | ₩5,010 | ₩4,829 | ₩4,870 | -1.63% | 25.5만 |
|---|
| 2026.01.23 | ₩5,017 | ₩5,084 | ₩4,937 | ₩4,964 | -1.07% | 22.2만 |
|---|
| 2026.01.22 | ₩5,071 | ₩5,212 | ₩4,993 | ₩5,044 | -0.53% | 35.5만 |
|---|
| 2026.01.21 | ₩4,910 | ₩5,031 | ₩4,823 | ₩5,031 | +2.46% | 19.3만 |
|---|
| 2026.01.20 | ₩4,856 | ₩5,071 | ₩4,789 | ₩4,923 | +1.38% | 32.8만 |
|---|
| 2026.01.16 | ₩4,856 | ₩5,037 | ₩4,809 | ₩4,964 | +2.21% | 27만 |
|---|
| 2026.01.15 | ₩5,057 | ₩5,124 | ₩4,776 | ₩4,856 | -3.98% | 54.9만 |
|---|
| 2026.01.14 | ₩5,192 | ₩5,259 | ₩5,057 | ₩5,057 | -2.58% | 31.3만 |
|---|
| 2026.01.13 | ₩5,339 | ₩5,366 | ₩5,151 | ₩5,192 | -2.76% | 33.9만 |
|---|
| 2026.01.12 | ₩5,366 | ₩5,366 | ₩4,997 | ₩5,232 | -2.50% | 35.4만 |
|---|
| 2026.01.09 | ₩5,554 | ₩5,688 | ₩5,339 | ₩5,366 | -3.38% | 108.9만 |
|---|
| 2026.01.08 | ₩5,326 | ₩5,420 | ₩5,178 | ₩5,420 | +1.76% | 35.2만 |
|---|
| 2026.01.07 | ₩5,353 | ₩5,453 | ₩5,312 | ₩5,366 | +0.25% | 42.2만 |
|---|
| 2026.01.06 | ₩5,124 | ₩5,353 | ₩5,084 | ₩5,312 | +3.66% | 24.4만 |
|---|
| 2026.01.05 | ₩5,232 | ₩5,285 | ₩5,017 | ₩5,151 | -1.54% | 27만 |
|---|
| 2026.01.02 | ₩5,473 | ₩5,473 | ₩5,141 | ₩5,218 | -4.66% | 34만 |
|---|
| 2025.12.31 | ₩5,594 | ₩5,648 | ₩5,272 | ₩5,366 | -4.08% | 34만 |
|---|
| 2025.12.30 | ₩5,742 | ₩5,768 | ₩5,467 | ₩5,581 | -2.80% | 47.3만 |
|---|
| 2025.12.29 | ₩5,943 | ₩5,963 | ₩5,661 | ₩5,768 | -2.93% | 30.2만 |
|---|
| 2025.12.26 | ₩5,943 | ₩6,050 | ₩5,681 | ₩6,037 | +1.58% | 53.7만 |
|---|
| 2025.12.24 | ₩5,527 | ₩6,110 | ₩5,453 | ₩5,929 | +7.28% | 82.4만 |
|---|
| 2025.12.23 | ₩5,473 | ₩5,728 | ₩5,374 | ₩5,527 | +0.98% | 85.3만 |
|---|
| 2025.12.22 | ₩4,883 | ₩5,654 | ₩4,856 | ₩5,500 | +12.64% | 117만 |
|---|
| 2025.12.19 | ₩4,910 | ₩5,090 | ₩4,695 | ₩4,829 | -1.64% | 517만 |
|---|
| 2025.12.18 | ₩4,829 | ₩5,138 | ₩4,829 | ₩4,910 | +1.67% | 57.4만 |
|---|
| 2025.12.17 | ₩4,990 | ₩5,178 | ₩4,668 | ₩4,709 | -5.65% | 68.7만 |
|---|
| 2025.12.16 | ₩5,004 | ₩5,178 | ₩4,950 | ₩4,977 | -0.54% | 46.4만 |
|---|
| 2025.12.15 | ₩5,285 | ₩5,366 | ₩5,044 | ₩5,044 | -4.57% | 51.4만 |
|---|
| 2025.12.12 | ₩5,192 | ₩5,471 | ₩5,057 | ₩5,245 | +1.03% | 52.6만 |
|---|
| 2025.12.11 | ₩5,218 | ₩5,366 | ₩5,151 | ₩5,205 | -0.26% | 57.4만 |
|---|
| 2025.12.10 | ₩4,896 | ₩5,272 | ₩4,749 | ₩5,218 | +6.58% | 60.2만 |
|---|
| 2025.12.09 | ₩5,098 | ₩5,165 | ₩4,729 | ₩4,883 | -4.21% | 123.9만 |
|---|
| 2025.12.08 | ₩5,299 | ₩5,299 | ₩4,964 | ₩5,151 | -2.78% | 74.3만 |
|---|
| 2025.12.05 | ₩5,285 | ₩5,460 | ₩5,037 | ₩5,339 | +1.02% | 88.4만 |
|---|
| 2025.12.04 | ₩4,360 | ₩5,111 | ₩4,360 | ₩5,098 | +16.92% | 65.6만 |
|---|
| 2025.12.03 | ₩4,253 | ₩4,454 | ₩4,092 | ₩4,360 | +2.52% | 50.9만 |
|---|
| 2025.12.02 | ₩4,253 | ₩4,447 | ₩4,199 | ₩4,286 | +0.79% | 73만 |
|---|
| 2025.12.01 | ₩4,883 | ₩4,896 | ₩4,199 | ₩4,226 | -13.46% | 134만 |
|---|
| 2025.11.28 | ₩4,937 | ₩5,124 | ₩4,856 | ₩4,883 | -1.09% | 24.1만 |
|---|
| 2025.11.26 | ₩5,111 | ₩5,178 | ₩4,883 | ₩4,883 | -4.46% | 68.9만 |
|---|
| 2025.11.25 | ₩5,138 | ₩5,232 | ₩5,071 | ₩5,098 | -0.78% | 42만 |
|---|
| 2025.11.24 | ₩5,017 | ₩5,151 | ₩4,937 | ₩5,098 | +1.60% | 49.8만 |
|---|
| 2025.11.21 | ₩5,004 | ₩5,071 | ₩4,789 | ₩5,031 | +0.54% | 25만 |
|---|
| 2025.11.20 | ₩4,977 | ₩5,165 | ₩4,789 | ₩4,964 | -0.27% | 64.5만 |
|---|
| 2025.11.19 | ₩4,829 | ₩5,084 | ₩4,695 | ₩4,896 | +1.39% | 57.5만 |
|---|
| 2025.11.18 | ₩4,870 | ₩4,910 | ₩4,695 | ₩4,829 | -0.83% | 52.8만 |
|---|
| 2025.11.17 | ₩4,883 | ₩5,178 | ₩4,843 | ₩4,910 | +0.55% | 57.9만 |
|---|
| 2025.11.14 | ₩4,856 | ₩5,004 | ₩4,843 | ₩4,910 | +1.10% | 28.2만 |
|---|
| 2025.11.13 | ₩5,111 | ₩5,165 | ₩4,910 | ₩5,004 | -2.10% | 27.8만 |
|---|
| 2025.11.12 | ₩4,735 | ₩5,218 | ₩4,695 | ₩5,192 | +9.63% | 62.1만 |
|---|
| 2025.11.11 | ₩4,829 | ₩4,870 | ₩4,682 | ₩4,735 | -1.94% | 57.4만 |
|---|
| 2025.11.10 | ₩4,977 | ₩5,171 | ₩4,829 | ₩4,870 | -2.16% | 51.8만 |
|---|
| 2025.11.07 | ₩4,668 | ₩5,044 | ₩4,373 | ₩4,977 | +6.61% | 63.8만 |
|---|
| 2025.11.06 | ₩4,856 | ₩4,950 | ₩4,601 | ₩4,702 | -3.18% | 52.8만 |
|---|
| 2025.11.05 | ₩4,990 | ₩5,232 | ₩4,760 | ₩4,762 | -4.57% | 72.1만 |
|---|
| 2025.11.04 | ₩5,366 | ₩5,527 | ₩5,285 | ₩5,326 | -0.75% | 69.4만 |
|---|
| 2025.11.03 | ₩5,406 | ₩5,567 | ₩5,299 | ₩5,487 | +1.49% | 81.5만 |
|---|
| 2025.10.31 | ₩5,353 | ₩5,514 | ₩5,245 | ₩5,420 | +1.25% | 64.9만 |
|---|
| 2025.10.30 | ₩5,017 | ₩5,393 | ₩4,990 | ₩5,353 | +6.68% | 174.6만 |
|---|
| 2025.10.29 | ₩5,124 | ₩5,213 | ₩4,990 | ₩5,017 | -2.09% | 130만 |
|---|
| 2025.10.28 | ₩5,299 | ₩5,312 | ₩4,923 | ₩5,111 | -3.54% | 161.2만 |
|---|
| 2025.10.27 | ₩5,004 | ₩5,326 | ₩4,910 | ₩5,017 | +0.27% | 67.8만 |
|---|
| 2025.10.24 | ₩4,494 | ₩6,090 | ₩4,404 | ₩5,098 | +13.43% | 2212만 |
|---|
| 2025.10.23 | ₩4,145 | ₩4,279 | ₩4,092 | ₩4,145 | 0.00% | 27만 |
|---|
| 2025.10.22 | ₩4,199 | ₩4,266 | ₩3,973 | ₩4,159 | -0.96% | 17.8만 |
|---|
| 2025.10.21 | ₩4,226 | ₩4,293 | ₩4,118 | ₩4,212 | -0.32% | 10.8만 |
|---|
| 2025.10.20 | ₩3,971 | ₩4,306 | ₩3,964 | ₩4,212 | +6.08% | 45.1만 |
|---|
| 2025.10.17 | ₩3,984 | ₩4,011 | ₩3,877 | ₩3,984 | 0.00% | 12.4만 |
|---|
| 2025.10.16 | ₩3,850 | ₩4,038 | ₩3,783 | ₩3,984 | +3.48% | 39.4만 |
|---|
| 2025.10.15 | ₩4,024 | ₩4,105 | ₩3,756 | ₩3,837 | -4.67% | 50만 |
|---|
| 2025.10.14 | ₩4,038 | ₩4,065 | ₩3,904 | ₩3,984 | -1.33% | 37.8만 |
|---|
| 2025.10.13 | ₩4,172 | ₩4,279 | ₩4,065 | ₩4,105 | -1.61% | 14만 |
|---|
| 2025.10.10 | ₩4,427 | ₩4,588 | ₩4,118 | ₩4,145 | -6.36% | 58.4만 |
|---|