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 | ₩3,781 | ₩3,961 | ₩3,761 | ₩3,887 | +2.83% | 54.1만 |
| 2026.10.08 | ₩3,700 | ₩3,754 | ₩3,607 | ₩3,727 | +0.72% | 83.7만 |
| 2026.10.07 | ₩3,660 | ₩3,821 | ₩3,607 | ₩3,754 | +2.55% | 43.5만 |
| 2026.10.06 | ₩3,874 | ₩3,874 | ₩3,607 | ₩3,700 | -4.48% | 64.3만 |
| 2026.10.05 | ₩3,847 | ₩3,921 | ₩3,647 | ₩3,874 | +0.69% | 69.8만 |
| 2026.10.02 | ₩3,821 | ₩3,821 | ₩3,667 | ₩3,781 | -1.05% | 91.1만 |
| 2026.10.01 | ₩3,861 | ₩3,941 | ₩3,767 | ₩3,781 | -2.08% | 50.2만 |
| 2026.09.30 | ₩3,914 | ₩3,921 | ₩3,801 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,874 |
| -1.02% |
| 176.5만 |
| 2026.09.29 | ₩4,021 | ₩4,081 | ₩3,867 | ₩3,874 | -3.65% | 170.9만 |
|---|
| 2026.09.28 | ₩4,002 | ₩4,061 | ₩3,754 | ₩4,028 | +0.63% | 83.8만 |
|---|
| 2026.09.25 | ₩3,981 | ₩4,119 | ₩3,961 | ₩4,021 | +1.01% | 185.7만 |
|---|
| 2026.09.24 | ₩4,141 | ₩4,141 | ₩3,948 | ₩4,008 | -3.23% | 97.4만 |
|---|
| 2026.09.23 | ₩4,555 | ₩4,569 | ₩4,054 | ₩4,155 | -8.80% | 230.9만 |
|---|
| 2026.09.22 | ₩4,702 | ₩4,769 | ₩4,542 | ₩4,582 | -2.56% | 92.2만 |
|---|
| 2026.09.21 | ₩4,782 | ₩4,782 | ₩4,615 | ₩4,669 | -2.37% | 44.4만 |
|---|
| 2026.09.18 | ₩4,649 | ₩4,856 | ₩4,649 | ₩4,782 | +2.87% | 154.3만 |
|---|
| 2026.09.17 | ₩4,756 | ₩4,789 | ₩4,555 | ₩4,676 | -1.69% | 63.5만 |
|---|
| 2026.09.16 | ₩4,849 | ₩4,876 | ₩4,482 | ₩4,689 | -3.31% | 97.3만 |
|---|
| 2026.09.15 | ₩4,809 | ₩4,863 | ₩4,422 | ₩4,836 | +0.56% | 208.1만 |
|---|
| 2026.09.14 | ₩4,689 | ₩4,957 | ₩4,636 | ₩4,836 | +3.13% | 101.8만 |
|---|
| 2026.09.11 | ₩4,595 | ₩4,742 | ₩4,328 | ₩4,676 | +1.74% | 125.3만 |
|---|
| 2026.09.10 | ₩4,809 | ₩4,909 | ₩4,422 | ₩4,542 | -5.56% | 257만 |
|---|
| 2026.09.09 | ₩4,676 | ₩4,903 | ₩4,609 | ₩4,809 | +2.86% | 140.2만 |
|---|
| 2026.09.08 | ₩5,344 | ₩5,511 | ₩4,261 | ₩4,682 | -12.37% | 232.2만 |
|---|
| 2026.09.04 | ₩5,357 | ₩5,450 | ₩5,344 | ₩5,397 | +0.75% | 16.8만 |
|---|
| 2026.09.03 | ₩5,424 | ₩5,436 | ₩5,330 | ₩5,397 | -0.49% | 40.9만 |
|---|
| 2026.09.02 | ₩5,477 | ₩5,571 | ₩5,364 | ₩5,397 | -1.46% | 36.1만 |
|---|
| 2026.09.01 | ₩5,303 | ₩5,490 | ₩5,303 | ₩5,437 | +2.52% | 20.4만 |
|---|
| 2026.08.31 | ₩5,370 | ₩5,477 | ₩5,344 | ₩5,397 | +0.50% | 24.6만 |
|---|
| 2026.08.28 | ₩5,637 | ₩5,651 | ₩5,344 | ₩5,397 | -4.27% | 35.6만 |
|---|
| 2026.08.27 | ₩5,584 | ₩5,865 | ₩5,537 | ₩5,651 | +1.20% | 59.7만 |
|---|
| 2026.08.26 | ₩5,557 | ₩5,651 | ₩5,444 | ₩5,571 | +0.24% | 70.7만 |
|---|
| 2026.08.25 | ₩5,410 | ₩5,584 | ₩5,337 | ₩5,557 | +2.72% | 39.1만 |
|---|
| 2026.08.24 | ₩5,384 | ₩5,470 | ₩5,263 | ₩5,410 | +0.50% | 29.9만 |
|---|
| 2026.08.21 | ₩5,410 | ₩5,577 | ₩5,350 | ₩5,397 | -0.25% | 122만 |
|---|
| 2026.08.20 | ₩5,504 | ₩5,637 | ₩5,330 | ₩5,384 | -2.18% | 56.1만 |
|---|
| 2026.08.19 | ₩5,677 | ₩5,811 | ₩5,531 | ₩5,557 | -2.12% | 40.6만 |
|---|
| 2026.08.18 | ₩5,704 | ₩5,771 | ₩5,537 | ₩5,624 | -1.41% | 36.2만 |
|---|
| 2026.08.17 | ₩5,611 | ₩5,791 | ₩5,517 | ₩5,744 | +2.38% | 109.5만 |
|---|
| 2026.08.14 | ₩5,691 | ₩5,784 | ₩5,410 | ₩5,637 | -0.94% | 84.1만 |
|---|
| 2026.08.13 | ₩5,718 | ₩5,951 | ₩5,597 | ₩5,731 | +0.23% | 112.8만 |
|---|
| 2026.08.12 | ₩5,731 | ₩6,078 | ₩5,671 | ₩5,731 | 0.00% | 104.1만 |
|---|
| 2026.08.11 | ₩5,597 | ₩5,911 | ₩5,517 | ₩5,718 | +2.15% | 108만 |
|---|
| 2026.08.10 | ₩6,145 | ₩6,189 | ₩5,624 | ₩5,677 | -7.61% | 65.8만 |
|---|
| 2026.08.07 | ₩5,691 | ₩6,439 | ₩5,631 | ₩6,198 | +8.92% | 159.7만 |
|---|
| 2026.08.06 | ₩5,544 | ₩5,691 | ₩5,430 | ₩5,571 | +0.48% | 44.8만 |
|---|
| 2026.08.05 | ₩5,691 | ₩5,718 | ₩5,450 | ₩5,544 | -2.58% | 37.3만 |
|---|
| 2026.08.04 | ₩5,477 | ₩5,784 | ₩5,477 | ₩5,731 | +4.63% | 60.5만 |
|---|
| 2026.08.03 | ₩5,357 | ₩5,477 | ₩5,297 | ₩5,464 | +2.00% | 36.4만 |
|---|
| 2026.07.31 | ₩5,344 | ₩5,410 | ₩5,170 | ₩5,317 | -0.50% | 41.6만 |
|---|
| 2026.07.30 | ₩5,290 | ₩5,651 | ₩5,290 | ₩5,344 | +1.01% | 50.4만 |
|---|
| 2026.07.29 | ₩5,250 | ₩5,437 | ₩5,183 | ₩5,344 | +1.78% | 87.6만 |
|---|
| 2026.07.28 | ₩5,277 | ₩5,290 | ₩4,956 | ₩5,250 | -0.51% | 86.2만 |
|---|
| 2026.07.27 | ₩5,156 | ₩5,337 | ₩5,116 | ₩5,263 | +2.07% | 35.8만 |
|---|
| 2026.07.24 | ₩5,344 | ₩5,344 | ₩5,043 | ₩5,143 | -3.75% | 57.4만 |
|---|
| 2026.07.23 | ₩4,889 | ₩5,357 | ₩4,782 | ₩5,330 | +9.02% | 58만 |
|---|
| 2026.07.22 | ₩4,903 | ₩5,030 | ₩4,756 | ₩4,936 | +0.68% | 67.8만 |
|---|
| 2026.07.21 | ₩4,916 | ₩5,023 | ₩4,843 | ₩4,929 | +0.27% | 43만 |
|---|
| 2026.07.20 | ₩5,130 | ₩5,197 | ₩4,816 | ₩4,916 | -4.17% | 73만 |
|---|
| 2026.07.17 | ₩4,983 | ₩5,143 | ₩4,943 | ₩5,103 | +2.41% | 46.2만 |
|---|
| 2026.07.16 | ₩5,183 | ₩5,183 | ₩4,996 | ₩5,116 | -1.29% | 50.5만 |
|---|
| 2026.07.15 | ₩5,384 | ₩5,404 | ₩5,050 | ₩5,210 | -3.23% | 53.9만 |
|---|
| 2026.07.14 | ₩5,370 | ₩5,584 | ₩5,297 | ₩5,370 | 0.00% | 114.1만 |
|---|
| 2026.07.13 | ₩5,905 | ₩5,985 | ₩5,364 | ₩5,410 | -8.37% | 64.2만 |
|---|
| 2026.07.10 | ₩5,624 | ₩5,931 | ₩5,223 | ₩5,891 | +4.75% | 91.8만 |
|---|
| 2026.07.09 | ₩5,277 | ₩5,370 | ₩5,170 | ₩5,290 | +0.25% | 44.7만 |
|---|
| 2026.07.08 | ₩5,170 | ₩5,317 | ₩5,130 | ₩5,290 | +2.33% | 46.5만 |
|---|
| 2026.07.07 | ₩5,384 | ₩5,457 | ₩5,156 | ₩5,263 | -2.23% | 52.8만 |
|---|
| 2026.07.06 | ₩5,531 | ₩5,571 | ₩5,330 | ₩5,384 | -2.66% | 54.3만 |
|---|
| 2026.07.02 | ₩5,544 | ₩5,751 | ₩5,450 | ₩5,517 | -0.48% | 67.9만 |
|---|
| 2026.07.01 | ₩6,198 | ₩6,279 | ₩5,424 | ₩5,457 | -11.96% | 80.7만 |
|---|
| 2026.06.30 | ₩5,651 | ₩6,279 | ₩5,611 | ₩6,239 | +10.40% | 110.5만 |
|---|
| 2026.06.29 | ₩5,424 | ₩5,677 | ₩5,337 | ₩5,651 | +4.19% | 59.2만 |
|---|
| 2026.06.26 | ₩5,317 | ₩5,657 | ₩5,317 | ₩5,370 | +1.01% | 1047.9만 |
|---|
| 2026.06.25 | ₩5,517 | ₩5,637 | ₩5,237 | ₩5,330 | -3.39% | 63.3만 |
|---|
| 2026.06.24 | ₩5,410 | ₩5,571 | ₩5,337 | ₩5,464 | +0.99% | 68.6만 |
|---|
| 2026.06.23 | ₩5,424 | ₩5,637 | ₩5,330 | ₩5,344 | -1.48% | 35.3만 |
|---|
| 2026.06.22 | ₩5,637 | ₩5,911 | ₩5,490 | ₩5,504 | -2.37% | 43.8만 |
|---|
| 2026.06.18 | ₩5,384 | ₩5,718 | ₩5,364 | ₩5,637 | +4.71% | 86.6만 |
|---|
| 2026.06.17 | ₩5,424 | ₩5,490 | ₩5,323 | ₩5,410 | -0.25% | 40.4만 |
|---|
| 2026.06.16 | ₩5,477 | ₩5,537 | ₩5,330 | ₩5,397 | -1.46% | 46.1만 |
|---|
| 2026.06.15 | ₩5,384 | ₩5,497 | ₩5,337 | ₩5,450 | +1.24% | 51.1만 |
|---|
| 2026.06.12 | ₩5,250 | ₩5,370 | ₩5,210 | ₩5,344 | +1.78% | 50.2만 |
|---|
| 2026.06.11 | ₩4,956 | ₩5,197 | ₩4,903 | ₩5,183 | +4.58% | 47.2만 |
|---|
| 2026.06.10 | ₩5,130 | ₩5,344 | ₩4,969 | ₩4,983 | -2.86% | 40만 |
|---|
| 2026.06.09 | ₩4,956 | ₩5,277 | ₩4,956 | ₩5,143 | +3.77% | 43.5만 |
|---|
| 2026.06.08 | ₩5,223 | ₩5,270 | ₩4,889 | ₩4,956 | -5.12% | 45.2만 |
|---|
| 2026.06.05 | ₩5,344 | ₩5,370 | ₩5,023 | ₩5,116 | -4.25% | 44.8만 |
|---|
| 2026.06.04 | ₩5,277 | ₩5,571 | ₩5,277 | ₩5,357 | +1.52% | 27.7만 |
|---|
| 2026.06.03 | ₩5,397 | ₩5,470 | ₩5,297 | ₩5,303 | -1.73% | 40만 |
|---|
| 2026.06.02 | ₩5,677 | ₩5,677 | ₩5,357 | ₩5,397 | -4.94% | 47.5만 |
|---|
| 2026.06.01 | ₩5,664 | ₩5,784 | ₩5,470 | ₩5,490 | -3.07% | 46.9만 |
|---|
| 2026.05.29 | ₩5,504 | ₩5,824 | ₩5,410 | ₩5,758 | +4.61% | 87.8만 |
|---|
| 2026.05.28 | ₩5,357 | ₩5,584 | ₩5,330 | ₩5,531 | +3.24% | 29.6만 |
|---|
| 2026.05.27 | ₩5,317 | ₩5,560 | ₩5,317 | ₩5,384 | +1.26% | 21.3만 |
|---|
| 2026.05.26 | ₩5,437 | ₩5,544 | ₩5,303 | ₩5,344 | -1.72% | 28.8만 |
|---|
| 2026.05.22 | ₩5,410 | ₩5,604 | ₩5,344 | ₩5,397 | -0.25% | 17.8만 |
|---|
| 2026.05.21 | ₩4,956 | ₩5,430 | ₩4,956 | ₩5,397 | +8.89% | 25.5만 |
|---|
| 2026.05.20 | ₩4,876 | ₩5,143 | ₩4,782 | ₩5,036 | +3.29% | 27.2만 |
|---|
| 2026.05.19 | ₩4,903 | ₩4,916 | ₩4,756 | ₩4,863 | -0.82% | 44.7만 |
|---|
| 2026.05.18 | ₩5,330 | ₩5,330 | ₩4,776 | ₩4,916 | -7.77% | 49.4만 |
|---|
| 2026.05.15 | ₩5,303 | ₩5,421 | ₩5,156 | ₩5,263 | -0.76% | 26.4만 |
|---|
| 2026.05.14 | ₩5,611 | ₩5,624 | ₩5,303 | ₩5,344 | -4.76% | 26.5만 |
|---|
| 2026.05.13 | ₩5,771 | ₩5,831 | ₩5,624 | ₩5,651 | -2.08% | 24.5만 |
|---|
| 2026.05.12 | ₩5,985 | ₩6,011 | ₩5,611 | ₩5,798 | -3.12% | 40.1만 |
|---|
| 2026.05.11 | ₩5,838 | ₩6,145 | ₩5,838 | ₩6,011 | +2.97% | 45만 |
|---|
| 2026.05.08 | ₩5,811 | ₩6,092 | ₩5,744 | ₩5,918 | +1.84% | 42.8만 |
|---|
| 2026.05.07 | ₩5,637 | ₩5,851 | ₩5,597 | ₩5,731 | +1.66% | 33만 |
|---|
| 2026.05.06 | ₩5,624 | ₩6,011 | ₩5,517 | ₩5,851 | +4.04% | 65.2만 |
|---|
| 2026.05.05 | ₩5,651 | ₩5,784 | ₩5,490 | ₩5,611 | -0.71% | 27.8만 |
|---|
| 2026.05.04 | ₩5,544 | ₩5,751 | ₩5,517 | ₩5,624 | +1.45% | 30.6만 |
|---|
| 2026.05.01 | ₩5,410 | ₩5,664 | ₩5,410 | ₩5,597 | +3.46% | 24.6만 |
|---|
| 2026.04.30 | ₩5,517 | ₩5,557 | ₩5,344 | ₩5,437 | -1.45% | 28.7만 |
|---|
| 2026.04.29 | ₩5,611 | ₩5,624 | ₩5,303 | ₩5,477 | -2.38% | 32.7만 |
|---|
| 2026.04.28 | ₩5,557 | ₩5,718 | ₩5,384 | ₩5,504 | -0.96% | 24.5만 |
|---|
| 2026.04.27 | ₩5,450 | ₩5,784 | ₩5,450 | ₩5,624 | +3.19% | 37만 |
|---|
| 2026.04.24 | ₩5,611 | ₩5,711 | ₩5,390 | ₩5,490 | -2.14% | 52.7만 |
|---|
| 2026.04.23 | ₩5,878 | ₩6,225 | ₩5,664 | ₩5,718 | -2.73% | 63.5만 |
|---|
| 2026.04.22 | ₩5,611 | ₩5,945 | ₩5,504 | ₩5,905 | +5.24% | 68.1만 |
|---|
| 2026.04.21 | ₩5,651 | ₩5,684 | ₩5,497 | ₩5,571 | -1.42% | 23.2만 |
|---|
| 2026.04.20 | ₩5,651 | ₩5,758 | ₩5,544 | ₩5,597 | -0.95% | 21.6만 |
|---|
| 2026.04.17 | ₩5,597 | ₩5,851 | ₩5,597 | ₩5,731 | +2.39% | 30.1만 |
|---|
| 2026.04.16 | ₩5,744 | ₩5,816 | ₩5,424 | ₩5,531 | -3.72% | 33.2만 |
|---|
| 2026.04.15 | ₩5,584 | ₩5,804 | ₩5,584 | ₩5,784 | +3.59% | 43.7만 |
|---|
| 2026.04.14 | ₩5,531 | ₩5,798 | ₩5,531 | ₩5,611 | +1.45% | 22.7만 |
|---|
| 2026.04.13 | ₩5,477 | ₩5,651 | ₩5,410 | ₩5,517 | +0.73% | 22.9만 |
|---|
| 2026.04.10 | ₩5,424 | ₩5,512 | ₩5,330 | ₩5,477 | +0.99% | 23.5만 |
|---|
| 2026.04.09 | ₩5,370 | ₩5,557 | ₩5,330 | ₩5,437 | +1.24% | 41.9만 |
|---|
| 2026.04.08 | ₩5,143 | ₩5,517 | ₩5,063 | ₩5,410 | +5.19% | 107.4만 |
|---|
| 2026.04.07 | ₩5,357 | ₩5,441 | ₩4,943 | ₩4,983 | -6.98% | 68.7만 |
|---|
| 2026.04.06 | ₩5,664 | ₩5,798 | ₩5,437 | ₩5,437 | -4.01% | 23.2만 |
|---|
| 2026.04.02 | ₩5,651 | ₩5,925 | ₩5,571 | ₩5,664 | +0.24% | 20.6만 |
|---|
| 2026.04.01 | ₩5,517 | ₩5,971 | ₩5,517 | ₩5,811 | +5.33% | 44.7만 |
|---|
| 2026.03.31 | ₩5,303 | ₩5,664 | ₩5,303 | ₩5,517 | +4.03% | 37.6만 |
|---|
| 2026.03.30 | ₩5,317 | ₩5,704 | ₩5,197 | ₩5,330 | +0.25% | 35.9만 |
|---|
| 2026.03.27 | ₩5,758 | ₩5,811 | ₩5,384 | ₩5,397 | -6.26% | 32만 |
|---|
| 2026.03.26 | ₩5,450 | ₩6,025 | ₩5,330 | ₩5,758 | +5.64% | 65.5만 |
|---|
| 2026.03.25 | ₩5,143 | ₩5,571 | ₩5,143 | ₩5,464 | +6.23% | 40.3만 |
|---|
| 2026.03.24 | ₩5,437 | ₩5,437 | ₩5,090 | ₩5,103 | -6.14% | 28.5만 |
|---|
| 2026.03.23 | ₩5,798 | ₩5,818 | ₩5,345 | ₩5,437 | -6.22% | 36.2만 |
|---|
| 2026.03.20 | ₩5,531 | ₩6,011 | ₩5,477 | ₩5,718 | +3.38% | 68.5만 |
|---|
| 2026.03.19 | ₩5,357 | ₩5,577 | ₩5,237 | ₩5,571 | +3.99% | 26만 |
|---|
| 2026.03.18 | ₩5,557 | ₩5,905 | ₩5,317 | ₩5,410 | -2.64% | 55.9만 |
|---|
| 2026.03.17 | ₩5,010 | ₩5,651 | ₩4,848 | ₩5,651 | +12.80% | 61.9만 |
|---|
| 2026.03.16 | ₩4,863 | ₩4,936 | ₩4,716 | ₩4,756 | -2.20% | 44.3만 |
|---|
| 2026.03.13 | ₩5,183 | ₩5,410 | ₩4,916 | ₩4,929 | -4.90% | 21.7만 |
|---|
| 2026.03.12 | ₩5,704 | ₩5,704 | ₩5,170 | ₩5,183 | -9.13% | 30.8만 |
|---|
| 2026.03.11 | ₩6,185 | ₩6,239 | ₩5,758 | ₩5,784 | -6.48% | 61.1만 |
|---|
| 2026.03.10 | ₩5,624 | ₩6,452 | ₩5,624 | ₩6,225 | +10.69% | 199.9만 |
|---|
| 2026.03.09 | ₩5,010 | ₩5,557 | ₩4,943 | ₩5,544 | +10.67% | 59.1만 |
|---|
| 2026.03.06 | ₩4,876 | ₩5,156 | ₩4,876 | ₩5,023 | +3.01% | 28.2만 |
|---|
| 2026.03.05 | ₩4,689 | ₩4,956 | ₩4,569 | ₩4,943 | +5.41% | 43.8만 |
|---|
| 2026.03.04 | ₩4,408 | ₩4,709 | ₩4,408 | ₩4,676 | +6.06% | 41.9만 |
|---|
| 2026.03.03 | ₩4,502 | ₩4,609 | ₩4,342 | ₩4,448 | -1.19% | 119.5만 |
|---|
| 2026.03.02 | ₩4,428 | ₩4,589 | ₩4,322 | ₩4,542 | +2.56% | 26.8만 |
|---|
| 2026.02.27 | ₩4,342 | ₩4,595 | ₩4,275 | ₩4,595 | +5.85% | 79.3만 |
|---|
| 2026.02.26 | ₩4,582 | ₩4,716 | ₩4,288 | ₩4,342 | -5.25% | 83만 |
|---|
| 2026.02.25 | ₩4,529 | ₩4,756 | ₩4,529 | ₩4,595 | +1.47% | 97.8만 |
|---|
| 2026.02.24 | ₩4,235 | ₩4,582 | ₩4,195 | ₩4,529 | +6.94% | 22.2만 |
|---|
| 2026.02.23 | ₩4,168 | ₩4,335 | ₩4,141 | ₩4,221 | +1.28% | 25.2만 |
|---|
| 2026.02.20 | ₩4,074 | ₩4,261 | ₩4,025 | ₩4,221 | +3.61% | 32.2만 |
|---|
| 2026.02.19 | ₩3,968 | ₩4,201 | ₩3,954 | ₩4,141 | +4.38% | 57.4만 |
|---|
| 2026.02.18 | ₩4,141 | ₩4,161 | ₩3,781 | ₩3,994 | -3.55% | 108.1만 |
|---|
| 2026.02.17 | ₩4,542 | ₩4,562 | ₩4,128 | ₩4,141 | -8.82% | 64.3만 |
|---|
| 2026.02.13 | ₩4,529 | ₩4,689 | ₩4,509 | ₩4,555 | +0.59% | 16.1만 |
|---|
| 2026.02.12 | ₩4,662 | ₩4,662 | ₩4,188 | ₩4,502 | -3.44% | 54.1만 |
|---|
| 2026.02.11 | ₩4,929 | ₩5,050 | ₩4,575 | ₩4,582 | -7.05% | 42.9만 |
|---|
| 2026.02.10 | ₩4,716 | ₩5,016 | ₩4,702 | ₩4,956 | +5.10% | 60.3만 |
|---|
| 2026.02.09 | ₩4,769 | ₩4,849 | ₩4,716 | ₩4,742 | -0.56% | 19.5만 |
|---|
| 2026.02.06 | ₩4,943 | ₩5,103 | ₩4,708 | ₩4,756 | -3.78% | 83.2만 |
|---|
| 2026.02.05 | ₩5,050 | ₩5,116 | ₩4,869 | ₩4,889 | -3.17% | 62.2만 |
|---|
| 2026.02.04 | ₩5,330 | ₩5,344 | ₩5,010 | ₩5,143 | -3.51% | 99.9만 |
|---|
| 2026.02.03 | ₩5,317 | ₩5,344 | ₩5,070 | ₩5,344 | +0.50% | 46.4만 |
|---|
| 2026.02.02 | ₩4,889 | ₩5,337 | ₩4,889 | ₩5,317 | +8.74% | 38.6만 |
|---|
| 2026.01.30 | ₩4,823 | ₩5,023 | ₩4,823 | ₩4,943 | +2.49% | 25.6만 |
|---|
| 2026.01.29 | ₩4,836 | ₩4,956 | ₩4,796 | ₩4,929 | +1.93% | 22.7만 |
|---|
| 2026.01.28 | ₩4,943 | ₩4,990 | ₩4,796 | ₩4,836 | -2.16% | 20.4만 |
|---|
| 2026.01.27 | ₩4,796 | ₩4,963 | ₩4,782 | ₩4,943 | +3.06% | 19.2만 |
|---|
| 2026.01.26 | ₩4,929 | ₩4,990 | ₩4,809 | ₩4,849 | -1.63% | 25.5만 |
|---|
| 2026.01.23 | ₩4,996 | ₩5,063 | ₩4,916 | ₩4,943 | -1.07% | 22.2만 |
|---|
| 2026.01.22 | ₩5,050 | ₩5,190 | ₩4,972 | ₩5,023 | -0.53% | 35.5만 |
|---|
| 2026.01.21 | ₩4,889 | ₩5,010 | ₩4,802 | ₩5,010 | +2.46% | 19.3만 |
|---|
| 2026.01.20 | ₩4,836 | ₩5,050 | ₩4,769 | ₩4,903 | +1.38% | 32.8만 |
|---|
| 2026.01.16 | ₩4,836 | ₩5,016 | ₩4,789 | ₩4,943 | +2.21% | 27만 |
|---|
| 2026.01.15 | ₩5,036 | ₩5,103 | ₩4,756 | ₩4,836 | -3.98% | 54.9만 |
|---|
| 2026.01.14 | ₩5,170 | ₩5,237 | ₩5,036 | ₩5,036 | -2.58% | 31.3만 |
|---|
| 2026.01.13 | ₩5,317 | ₩5,344 | ₩5,130 | ₩5,170 | -2.76% | 33.9만 |
|---|
| 2026.01.12 | ₩5,344 | ₩5,344 | ₩4,976 | ₩5,210 | -2.50% | 35.4만 |
|---|
| 2026.01.09 | ₩5,531 | ₩5,664 | ₩5,317 | ₩5,344 | -3.38% | 108.9만 |
|---|
| 2026.01.08 | ₩5,303 | ₩5,397 | ₩5,156 | ₩5,397 | +1.76% | 35.2만 |
|---|
| 2026.01.07 | ₩5,330 | ₩5,430 | ₩5,290 | ₩5,344 | +0.25% | 42.2만 |
|---|
| 2026.01.06 | ₩5,103 | ₩5,330 | ₩5,063 | ₩5,290 | +3.66% | 24.4만 |
|---|
| 2026.01.05 | ₩5,210 | ₩5,263 | ₩4,996 | ₩5,130 | -1.54% | 27만 |
|---|
| 2026.01.02 | ₩5,450 | ₩5,450 | ₩5,119 | ₩5,197 | -4.66% | 34만 |
|---|
| 2025.12.31 | ₩5,571 | ₩5,624 | ₩5,250 | ₩5,344 | -4.08% | 34만 |
|---|
| 2025.12.30 | ₩5,718 | ₩5,744 | ₩5,444 | ₩5,557 | -2.80% | 47.3만 |
|---|
| 2025.12.29 | ₩5,918 | ₩5,938 | ₩5,637 | ₩5,744 | -2.93% | 30.2만 |
|---|
| 2025.12.26 | ₩5,918 | ₩6,025 | ₩5,657 | ₩6,011 | +1.58% | 53.7만 |
|---|
| 2025.12.24 | ₩5,504 | ₩6,085 | ₩5,430 | ₩5,905 | +7.28% | 82.4만 |
|---|
| 2025.12.23 | ₩5,450 | ₩5,704 | ₩5,352 | ₩5,504 | +0.98% | 85.3만 |
|---|
| 2025.12.22 | ₩4,863 | ₩5,631 | ₩4,836 | ₩5,477 | +12.64% | 117만 |
|---|
| 2025.12.19 | ₩4,889 | ₩5,068 | ₩4,676 | ₩4,809 | -1.64% | 517만 |
|---|
| 2025.12.18 | ₩4,809 | ₩5,116 | ₩4,809 | ₩4,889 | +1.67% | 57.4만 |
|---|
| 2025.12.17 | ₩4,969 | ₩5,156 | ₩4,649 | ₩4,689 | -5.65% | 68.7만 |
|---|
| 2025.12.16 | ₩4,983 | ₩5,156 | ₩4,929 | ₩4,956 | -0.54% | 46.4만 |
|---|
| 2025.12.15 | ₩5,263 | ₩5,344 | ₩5,023 | ₩5,023 | -4.57% | 51.4만 |
|---|
| 2025.12.12 | ₩5,170 | ₩5,448 | ₩5,036 | ₩5,223 | +1.03% | 52.6만 |
|---|
| 2025.12.11 | ₩5,197 | ₩5,344 | ₩5,130 | ₩5,183 | -0.26% | 57.4만 |
|---|
| 2025.12.10 | ₩4,876 | ₩5,250 | ₩4,729 | ₩5,197 | +6.58% | 60.2만 |
|---|
| 2025.12.09 | ₩5,076 | ₩5,143 | ₩4,709 | ₩4,863 | -4.21% | 123.9만 |
|---|
| 2025.12.08 | ₩5,277 | ₩5,277 | ₩4,943 | ₩5,130 | -2.78% | 74.3만 |
|---|
| 2025.12.05 | ₩5,263 | ₩5,437 | ₩5,016 | ₩5,317 | +1.02% | 88.4만 |
|---|
| 2025.12.04 | ₩4,342 | ₩5,090 | ₩4,342 | ₩5,076 | +16.92% | 65.6만 |
|---|
| 2025.12.03 | ₩4,235 | ₩4,435 | ₩4,074 | ₩4,342 | +2.52% | 50.9만 |
|---|
| 2025.12.02 | ₩4,235 | ₩4,428 | ₩4,181 | ₩4,268 | +0.79% | 73만 |
|---|
| 2025.12.01 | ₩4,863 | ₩4,876 | ₩4,181 | ₩4,208 | -13.46% | 134만 |
|---|
| 2025.11.28 | ₩4,916 | ₩5,103 | ₩4,836 | ₩4,863 | -1.09% | 24.1만 |
|---|
| 2025.11.26 | ₩5,090 | ₩5,156 | ₩4,863 | ₩4,863 | -4.46% | 68.9만 |
|---|
| 2025.11.25 | ₩5,116 | ₩5,210 | ₩5,050 | ₩5,076 | -0.78% | 42만 |
|---|
| 2025.11.24 | ₩4,996 | ₩5,130 | ₩4,916 | ₩5,076 | +1.60% | 49.8만 |
|---|
| 2025.11.21 | ₩4,983 | ₩5,050 | ₩4,769 | ₩5,010 | +0.54% | 25만 |
|---|
| 2025.11.20 | ₩4,956 | ₩5,143 | ₩4,769 | ₩4,943 | -0.27% | 64.5만 |
|---|
| 2025.11.19 | ₩4,809 | ₩5,063 | ₩4,676 | ₩4,876 | +1.39% | 57.5만 |
|---|
| 2025.11.18 | ₩4,849 | ₩4,889 | ₩4,676 | ₩4,809 | -0.83% | 52.8만 |
|---|
| 2025.11.17 | ₩4,863 | ₩5,156 | ₩4,823 | ₩4,889 | +0.55% | 57.9만 |
|---|
| 2025.11.14 | ₩4,836 | ₩4,983 | ₩4,823 | ₩4,889 | +1.10% | 28.2만 |
|---|
| 2025.11.13 | ₩5,090 | ₩5,143 | ₩4,889 | ₩4,983 | -2.10% | 27.8만 |
|---|
| 2025.11.12 | ₩4,716 | ₩5,197 | ₩4,676 | ₩5,170 | +9.63% | 62.1만 |
|---|
| 2025.11.11 | ₩4,809 | ₩4,849 | ₩4,662 | ₩4,716 | -1.94% | 57.4만 |
|---|
| 2025.11.10 | ₩4,956 | ₩5,150 | ₩4,809 | ₩4,849 | -2.16% | 51.8만 |
|---|
| 2025.11.07 | ₩4,649 | ₩5,023 | ₩4,355 | ₩4,956 | +6.61% | 63.8만 |
|---|
| 2025.11.06 | ₩4,836 | ₩4,929 | ₩4,582 | ₩4,682 | -3.18% | 52.8만 |
|---|
| 2025.11.05 | ₩4,969 | ₩5,210 | ₩4,740 | ₩4,742 | -4.57% | 72.1만 |
|---|
| 2025.11.04 | ₩5,344 | ₩5,504 | ₩5,263 | ₩5,303 | -0.75% | 69.4만 |
|---|
| 2025.11.03 | ₩5,384 | ₩5,544 | ₩5,277 | ₩5,464 | +1.49% | 81.5만 |
|---|
| 2025.10.31 | ₩5,330 | ₩5,490 | ₩5,223 | ₩5,397 | +1.25% | 64.9만 |
|---|
| 2025.10.30 | ₩4,996 | ₩5,370 | ₩4,969 | ₩5,330 | +6.68% | 174.6만 |
|---|
| 2025.10.29 | ₩5,103 | ₩5,191 | ₩4,969 | ₩4,996 | -2.09% | 130만 |
|---|
| 2025.10.28 | ₩5,277 | ₩5,290 | ₩4,903 | ₩5,090 | -3.54% | 161.2만 |
|---|
| 2025.10.27 | ₩4,983 | ₩5,303 | ₩4,889 | ₩4,996 | +0.27% | 67.8만 |
|---|
| 2025.10.24 | ₩4,475 | ₩6,065 | ₩4,386 | ₩5,076 | +13.43% | 2212만 |
|---|
| 2025.10.23 | ₩4,128 | ₩4,261 | ₩4,074 | ₩4,128 | 0.00% | 27만 |
|---|
| 2025.10.22 | ₩4,181 | ₩4,248 | ₩3,957 | ₩4,141 | -0.96% | 17.8만 |
|---|
| 2025.10.21 | ₩4,208 | ₩4,275 | ₩4,101 | ₩4,195 | -0.32% | 10.8만 |
|---|
| 2025.10.20 | ₩3,954 | ₩4,288 | ₩3,948 | ₩4,195 | +6.08% | 45.1만 |
|---|
| 2025.10.17 | ₩3,968 | ₩3,994 | ₩3,861 | ₩3,968 | 0.00% | 12.4만 |
|---|
| 2025.10.16 | ₩3,834 | ₩4,021 | ₩3,767 | ₩3,968 | +3.48% | 39.4만 |
|---|
| 2025.10.15 | ₩4,008 | ₩4,088 | ₩3,740 | ₩3,821 | -4.67% | 50만 |
|---|
| 2025.10.14 | ₩4,021 | ₩4,048 | ₩3,887 | ₩3,968 | -1.33% | 37.8만 |
|---|
| 2025.10.13 | ₩4,155 | ₩4,261 | ₩4,048 | ₩4,088 | -1.61% | 14만 |
|---|
| 2025.10.10 | ₩4,408 | ₩4,569 | ₩4,101 | ₩4,128 | -6.36% | 58.4만 |
|---|