시장 데이터를 불러오는 중
전체 종목
페니트리움바이오 과거 주가
187660.KQ · KOSDAQ
주요 제품·사업: 임상 CRO 서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
187660.KQ · KOSDAQ
주요 제품·사업: 임상 CRO 서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,680 | ₩6,720 | ₩6,280 | ₩6,320 | -5.39% | 90.5만 |
| 2026.10.07 | ₩7,000 | ₩7,020 | ₩6,730 | ₩6,780 | -3.14% | 59.7만 |
| 2026.10.06 | ₩7,060 | ₩7,230 | ₩6,700 | ₩6,880 | -2.55% | 83.7만 |
| 2026.10.02 | ₩7,470 | ₩7,780 | ₩6,960 | ₩7,020 | -6.02% | 133.3만 |
| 2026.10.01 | ₩7,800 | ₩8,240 | ₩7,180 | ₩7,540 | -3.33% | 161.6만 |
| 2026.09.30 | ₩7,410 | ₩7,730 | ₩7,220 | ₩7,700 | +3.91% | 86.2만 |
| 2026.09.29 | ₩6,840 | ₩7,590 | ₩6,700 | ₩7,490 | +9.50% | 183.5만 |
| 2026.09.28 | ₩6,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,530 |
| ₩6,840 |
| +1.48% |
| 66만 |
| 2026.09.23 | ₩6,600 | ₩6,710 | ₩6,460 | ₩6,630 | +0.45% | 51.4만 |
|---|
| 2026.09.22 | ₩6,430 | ₩6,860 | ₩6,240 | ₩6,630 | +3.11% | 118.9만 |
|---|
| 2026.09.21 | ₩6,410 | ₩6,770 | ₩6,350 | ₩6,400 | -0.16% | 74만 |
|---|
| 2026.09.18 | ₩6,550 | ₩6,790 | ₩6,300 | ₩6,530 | -0.31% | 104.2만 |
|---|
| 2026.09.17 | ₩6,740 | ₩7,130 | ₩6,320 | ₩6,480 | -3.86% | 180.9만 |
|---|
| 2026.09.16 | ₩7,630 | ₩7,900 | ₩6,740 | ₩6,740 | -11.66% | 199.5만 |
|---|
| 2026.09.15 | ₩8,040 | ₩8,750 | ₩7,460 | ₩7,800 | -2.99% | 319.4만 |
|---|
| 2026.09.14 | ₩8,100 | ₩9,240 | ₩8,060 | ₩8,460 | +4.44% | 698.4만 |
|---|
| 2026.09.11 | ₩8,400 | ₩8,700 | ₩7,540 | ₩8,290 | -1.31% | 472.8만 |
|---|
| 2026.09.10 | ₩8,000 | ₩9,100 | ₩7,930 | ₩8,300 | +3.75% | 872.8만 |
|---|
| 2026.09.09 | ₩5,620 | ₩7,420 | ₩5,580 | ₩7,420 | +32.03% | 440.8만 |
|---|
| 2026.09.08 | ₩6,400 | ₩6,550 | ₩5,710 | ₩5,710 | -10.78% | 224.9만 |
|---|
| 2026.09.07 | ₩6,000 | ₩6,550 | ₩5,940 | ₩6,470 | +7.83% | 282.2만 |
|---|
| 2026.09.04 | ₩5,120 | ₩5,850 | ₩4,290 | ₩5,850 | +14.26% | 409.8만 |
|---|
| 2026.09.03 | ₩4,985 | ₩5,580 | ₩4,980 | ₩5,100 | +2.31% | 257만 |
|---|
| 2026.09.02 | ₩4,870 | ₩4,885 | ₩4,510 | ₩4,760 | -2.26% | 103.2만 |
|---|
| 2026.09.01 | ₩4,900 | ₩5,160 | ₩4,715 | ₩4,930 | +0.61% | 139.4만 |
|---|
| 2026.08.31 | ₩4,185 | ₩5,050 | ₩4,065 | ₩4,950 | +18.28% | 297.3만 |
|---|
| 2026.08.28 | ₩3,940 | ₩4,370 | ₩3,780 | ₩4,230 | +7.36% | 139.7만 |
|---|
| 2026.08.27 | ₩3,840 | ₩4,600 | ₩3,705 | ₩3,980 | +3.65% | 294.6만 |
|---|
| 2026.08.26 | ₩3,225 | ₩4,100 | ₩3,195 | ₩3,850 | +19.38% | 298.8만 |
|---|
| 2026.08.25 | ₩3,415 | ₩3,650 | ₩3,260 | ₩3,490 | +2.20% | 65.4만 |
|---|
| 2026.08.24 | ₩3,350 | ₩3,535 | ₩3,290 | ₩3,415 | +1.94% | 44.8만 |
|---|
| 2026.08.21 | ₩3,685 | ₩3,685 | ₩3,270 | ₩3,350 | -9.09% | 87.4만 |
|---|
| 2026.08.20 | ₩3,945 | ₩4,035 | ₩3,605 | ₩3,700 | -6.21% | 57.1만 |
|---|
| 2026.08.19 | ₩3,910 | ₩3,990 | ₩3,785 | ₩3,815 | -2.43% | 58.2만 |
|---|
| 2026.08.18 | ₩4,335 | ₩4,375 | ₩4,040 | ₩4,085 | -5.77% | 44.4만 |
|---|
| 2026.08.14 | ₩4,985 | ₩5,070 | ₩4,310 | ₩4,330 | -13.14% | 103.7만 |
|---|
| 2026.08.13 | ₩4,350 | ₩5,240 | ₩4,265 | ₩4,920 | +13.10% | 171.6만 |
|---|
| 2026.08.12 | ₩4,410 | ₩4,470 | ₩4,215 | ₩4,350 | -1.36% | 42.7만 |
|---|
| 2026.08.11 | ₩4,240 | ₩4,500 | ₩4,100 | ₩4,410 | +4.01% | 77.2만 |
|---|
| 2026.08.10 | ₩3,970 | ₩4,430 | ₩3,905 | ₩4,225 | +6.42% | 110.6만 |
|---|
| 2026.08.07 | ₩4,020 | ₩4,040 | ₩3,765 | ₩3,870 | -3.73% | 35.6만 |
|---|
| 2026.08.06 | ₩4,080 | ₩4,190 | ₩3,800 | ₩3,965 | -2.82% | 57.4만 |
|---|
| 2026.08.05 | ₩4,090 | ₩4,275 | ₩3,950 | ₩4,090 | 0.00% | 97.3만 |
|---|
| 2026.08.04 | ₩4,040 | ₩4,585 | ₩4,040 | ₩4,085 | +1.11% | 121만 |
|---|
| 2026.08.03 | ₩4,220 | ₩4,645 | ₩3,665 | ₩4,275 | +1.30% | 90.6만 |
|---|
| 2026.07.31 | ₩3,835 | ₩4,280 | ₩3,835 | ₩4,260 | +11.08% | 42.3만 |
|---|
| 2026.07.30 | ₩3,845 | ₩4,070 | ₩3,720 | ₩3,740 | -2.73% | 29.8만 |
|---|
| 2026.07.29 | ₩4,140 | ₩4,335 | ₩3,740 | ₩3,850 | -7.00% | 50.9만 |
|---|
| 2026.07.28 | ₩4,745 | ₩4,745 | ₩4,095 | ₩4,140 | -12.75% | 40.4만 |
|---|
| 2026.07.27 | ₩4,610 | ₩5,150 | ₩4,610 | ₩4,770 | +3.47% | 64.9만 |
|---|
| 2026.07.24 | ₩4,420 | ₩4,930 | ₩4,347 | ₩4,540 | +2.71% | 86만 |
|---|
| 2026.07.23 | ₩4,115 | ₩4,455 | ₩4,110 | ₩4,405 | +7.05% | 48.7만 |
|---|
| 2026.07.22 | ₩4,130 | ₩4,335 | ₩4,065 | ₩4,110 | -0.48% | 36.1만 |
|---|
| 2026.07.21 | ₩3,915 | ₩4,250 | ₩3,750 | ₩4,150 | +6.00% | 55.2만 |
|---|
| 2026.07.20 | ₩4,050 | ₩4,245 | ₩3,895 | ₩3,950 | -2.47% | 51.5만 |
|---|
| 2026.07.16 | ₩4,310 | ₩4,350 | ₩4,055 | ₩4,115 | -4.52% | 58만 |
|---|
| 2026.07.15 | ₩4,410 | ₩4,605 | ₩4,355 | ₩4,435 | +0.57% | 69.3만 |
|---|
| 2026.07.14 | ₩5,170 | ₩5,220 | ₩4,200 | ₩4,345 | -15.96% | 154.7만 |
|---|
| 2026.07.13 | ₩5,080 | ₩6,530 | ₩5,010 | ₩5,190 | +2.17% | 241.5만 |
|---|
| 2026.07.10 | ₩4,640 | ₩5,130 | ₩4,555 | ₩5,120 | +10.34% | 32만 |
|---|
| 2026.07.09 | ₩4,405 | ₩5,190 | ₩4,405 | ₩4,680 | +6.24% | 75.1만 |
|---|
| 2026.07.08 | ₩4,705 | ₩4,800 | ₩4,365 | ₩4,400 | -6.48% | 58.5만 |
|---|
| 2026.07.07 | ₩5,040 | ₩5,060 | ₩4,620 | ₩4,715 | -6.45% | 26.6만 |
|---|
| 2026.07.06 | ₩4,750 | ₩4,965 | ₩4,715 | ₩4,840 | +1.89% | 23.5만 |
|---|
| 2026.07.03 | ₩4,615 | ₩4,980 | ₩4,520 | ₩4,805 | +4.12% | 31.8만 |
|---|
| 2026.07.02 | ₩4,950 | ₩4,955 | ₩4,500 | ₩4,705 | -4.95% | 38.2만 |
|---|
| 2026.07.01 | ₩5,120 | ₩5,250 | ₩4,990 | ₩5,050 | -1.37% | 27.5만 |
|---|
| 2026.06.30 | ₩5,100 | ₩5,290 | ₩4,910 | ₩5,120 | +0.39% | 41.2만 |
|---|
| 2026.06.29 | ₩5,030 | ₩5,360 | ₩4,540 | ₩5,200 | +3.38% | 38.4만 |
|---|
| 2026.06.26 | ₩5,051 | ₩5,255 | ₩4,877 | ₩5,080 | +0.58% | 61.6만 |
|---|
| 2026.06.25 | ₩5,449 | ₩5,807 | ₩5,216 | ₩5,235 | -3.91% | 60만 |
|---|
| 2026.06.24 | ₩5,255 | ₩6,302 | ₩5,051 | ₩5,429 | +3.32% | 70.1만 |
|---|
| 2026.06.23 | ₩5,487 | ₩5,730 | ₩5,245 | ₩5,255 | -4.24% | 70.3만 |
|---|
| 2026.06.22 | ₩5,710 | ₩5,827 | ₩5,497 | ₩5,594 | -2.04% | 40.4만 |
|---|
| 2026.06.19 | ₩6,110 | ₩6,250 | ₩5,700 | ₩5,950 | -2.62% | 60.7만 |
|---|
| 2026.06.18 | ₩6,600 | ₩6,800 | ₩6,200 | ₩6,200 | -6.06% | 42.8만 |
|---|
| 2026.06.17 | ₩6,650 | ₩7,050 | ₩6,420 | ₩6,650 | 0.00% | 53.6만 |
|---|
| 2026.06.16 | ₩6,900 | ₩7,250 | ₩6,550 | ₩6,680 | -3.19% | 61.2만 |
|---|
| 2026.06.15 | ₩6,420 | ₩6,890 | ₩6,420 | ₩6,780 | +5.61% | 59만 |
|---|
| 2026.06.12 | ₩6,420 | ₩6,690 | ₩6,240 | ₩6,270 | -2.34% | 40.6만 |
|---|
| 2026.06.11 | ₩6,200 | ₩6,400 | ₩6,000 | ₩6,340 | +2.26% | 37.2만 |
|---|
| 2026.06.10 | ₩6,590 | ₩6,740 | ₩6,200 | ₩6,270 | -4.86% | 884 |
|---|
| 2026.06.09 | ₩6,280 | ₩6,820 | ₩6,280 | ₩6,640 | +5.73% | 49만 |
|---|
| 2026.06.08 | ₩6,110 | ₩6,440 | ₩6,060 | ₩6,250 | +2.29% | 64.5만 |
|---|
| 2026.06.05 | ₩6,700 | ₩7,140 | ₩6,550 | ₩6,710 | +0.15% | 85.1만 |
|---|
| 2026.06.04 | ₩6,430 | ₩7,100 | ₩6,190 | ₩6,840 | +6.38% | 108.8만 |
|---|
| 2026.06.02 | ₩6,430 | ₩7,660 | ₩6,000 | ₩6,430 | 0.00% | 304.8만 |
|---|
| 2026.06.01 | ₩6,590 | ₩6,740 | ₩5,940 | ₩6,450 | -2.12% | 104.4만 |
|---|
| 2026.05.29 | ₩7,100 | ₩7,160 | ₩6,480 | ₩6,590 | -7.18% | 103만 |
|---|
| 2026.05.28 | ₩7,330 | ₩7,420 | ₩6,850 | ₩7,040 | -3.96% | 118.8만 |
|---|
| 2026.05.27 | ₩7,540 | ₩8,100 | ₩7,160 | ₩7,260 | -3.71% | 304.5만 |
|---|
| 2026.05.26 | ₩8,190 | ₩8,350 | ₩7,510 | ₩7,550 | -7.81% | 181.5만 |
|---|
| 2026.05.22 | ₩8,210 | ₩9,790 | ₩8,130 | ₩8,170 | -0.49% | 451.8만 |
|---|
| 2026.05.21 | ₩7,830 | ₩8,270 | ₩7,830 | ₩8,150 | +4.09% | 83.6만 |
|---|
| 2026.05.20 | ₩8,810 | ₩8,950 | ₩7,130 | ₩7,810 | -11.35% | 138만 |
|---|
| 2026.05.19 | ₩8,100 | ₩8,430 | ₩8,000 | ₩8,300 | +2.47% | 83.2만 |
|---|
| 2026.05.18 | ₩8,320 | ₩8,850 | ₩7,800 | ₩8,430 | +1.32% | 108.8만 |
|---|
| 2026.05.15 | ₩8,710 | ₩8,800 | ₩8,100 | ₩8,320 | -4.48% | 141.8만 |
|---|
| 2026.05.14 | ₩8,730 | ₩9,270 | ₩8,590 | ₩8,700 | -0.34% | 152.4만 |
|---|
| 2026.05.13 | ₩9,120 | ₩9,120 | ₩8,300 | ₩8,660 | -5.04% | 156.3만 |
|---|
| 2026.05.12 | ₩9,100 | ₩9,520 | ₩8,620 | ₩9,100 | 0.00% | 161만 |
|---|
| 2026.05.11 | ₩9,600 | ₩9,690 | ₩8,900 | ₩9,120 | -5.00% | 136.8만 |
|---|
| 2026.05.08 | ₩9,780 | ₩10,260 | ₩9,400 | ₩9,600 | -1.84% | 128.6만 |
|---|
| 2026.05.07 | ₩9,850 | ₩10,170 | ₩9,600 | ₩9,770 | -0.81% | 144.6만 |
|---|
| 2026.05.06 | ₩9,560 | ₩10,410 | ₩9,310 | ₩9,850 | +3.03% | 275.2만 |
|---|
| 2026.05.04 | ₩9,670 | ₩10,380 | ₩9,280 | ₩9,410 | -2.69% | 524.4만 |
|---|
| 2026.04.30 | ₩11,830 | ₩11,900 | ₩11,190 | ₩11,210 | -5.24% | 173.7만 |
|---|
| 2026.04.29 | ₩12,310 | ₩12,400 | ₩11,800 | ₩12,100 | -1.71% | 135.9만 |
|---|
| 2026.04.28 | ₩13,560 | ₩13,600 | ₩12,430 | ₩12,510 | -7.74% | 157.8만 |
|---|
| 2026.04.27 | ₩12,530 | ₩13,940 | ₩12,480 | ₩13,260 | +5.83% | 373.5만 |
|---|
| 2026.04.24 | ₩12,030 | ₩12,630 | ₩11,700 | ₩12,000 | -0.25% | 176.9만 |
|---|
| 2026.04.23 | ₩12,040 | ₩12,400 | ₩11,610 | ₩11,790 | -2.08% | 209만 |
|---|
| 2026.04.22 | ₩12,160 | ₩12,700 | ₩11,500 | ₩11,830 | -2.71% | 319.9만 |
|---|
| 2026.04.21 | ₩13,700 | ₩14,140 | ₩12,280 | ₩12,350 | -9.85% | 343.1만 |
|---|
| 2026.04.20 | ₩13,810 | ₩14,550 | ₩13,310 | ₩13,700 | -0.80% | 325.8만 |
|---|
| 2026.04.17 | ₩14,950 | ₩15,800 | ₩13,690 | ₩14,030 | -6.15% | 502.8만 |
|---|
| 2026.04.16 | ₩17,400 | ₩18,440 | ₩15,170 | ₩15,240 | -12.41% | 1178.9만 |
|---|
| 2026.04.15 | ₩15,490 | ₩17,400 | ₩14,720 | ₩16,850 | +8.78% | 507.7만 |
|---|
| 2026.04.14 | ₩15,100 | ₩16,230 | ₩14,410 | ₩15,220 | +0.79% | 362만 |
|---|
| 2026.04.13 | ₩14,480 | ₩14,855 | ₩13,850 | ₩14,760 | +1.93% | 150.3만 |
|---|
| 2026.04.10 | ₩14,780 | ₩15,040 | ₩14,210 | ₩14,810 | +0.20% | 174.6만 |
|---|
| 2026.04.09 | ₩13,650 | ₩14,950 | ₩13,450 | ₩14,800 | +8.42% | 354.6만 |
|---|
| 2026.04.08 | ₩12,420 | ₩14,030 | ₩12,200 | ₩14,000 | +12.72% | 498.7만 |
|---|
| 2026.04.07 | ₩11,110 | ₩12,690 | ₩10,900 | ₩11,810 | +6.30% | 273.8만 |
|---|
| 2026.04.06 | ₩10,250 | ₩12,280 | ₩10,030 | ₩11,280 | +10.05% | 456.5만 |
|---|
| 2026.04.03 | ₩10,880 | ₩10,890 | ₩10,050 | ₩10,370 | -4.69% | 174.8만 |
|---|
| 2026.04.02 | ₩11,900 | ₩11,920 | ₩10,000 | ₩10,510 | -11.68% | 238.5만 |
|---|
| 2026.04.01 | ₩11,500 | ₩12,550 | ₩11,120 | ₩11,630 | +1.13% | 302만 |
|---|
| 2026.03.31 | ₩10,680 | ₩12,750 | ₩9,920 | ₩11,050 | +3.46% | 760.6만 |
|---|
| 2026.03.30 | ₩10,800 | ₩11,660 | ₩9,870 | ₩10,400 | -3.70% | 302.1만 |
|---|
| 2026.03.27 | ₩11,740 | ₩12,200 | ₩11,200 | ₩12,260 | +4.43% | 296.4만 |
|---|
| 2026.03.26 | ₩13,380 | ₩13,510 | ₩11,760 | ₩12,260 | -8.37% | 376.9만 |
|---|
| 2026.03.25 | ₩14,480 | ₩14,700 | ₩13,530 | ₩13,530 | -6.56% | 265.5만 |
|---|
| 2026.03.24 | ₩14,500 | ₩15,320 | ₩13,400 | ₩14,310 | -1.31% | 364.6만 |
|---|
| 2026.03.23 | ₩14,720 | ₩15,390 | ₩13,810 | ₩13,930 | -5.37% | 302만 |
|---|
| 2026.03.20 | ₩14,390 | ₩16,700 | ₩13,420 | ₩14,790 | +2.78% | 1591만 |
|---|
| 2026.03.19 | ₩15,400 | ₩16,200 | ₩14,300 | ₩14,390 | -6.56% | 529.9만 |
|---|
| 2026.03.18 | ₩16,670 | ₩16,950 | ₩15,370 | ₩16,200 | -2.82% | 792.4만 |
|---|
| 2026.03.17 | ₩18,180 | ₩18,180 | ₩16,460 | ₩16,670 | -8.31% | 454.6만 |
|---|
| 2026.03.16 | ₩18,550 | ₩19,170 | ₩16,420 | ₩17,500 | -5.66% | 895만 |
|---|
| 2026.03.13 | ₩18,500 | ₩21,500 | ₩17,830 | ₩18,540 | +0.22% | 1341.7만 |
|---|
| 2026.03.12 | ₩18,200 | ₩18,200 | ₩18,200 | ₩18,200 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩17,680 | ₩19,070 | ₩17,200 | ₩18,200 | +2.94% | 941만 |
|---|
| 2026.03.10 | ₩19,000 | ₩19,970 | ₩17,800 | ₩18,190 | -4.26% | 1391.9만 |
|---|
| 2026.03.09 | ₩14,550 | ₩19,170 | ₩14,010 | ₩17,380 | +19.45% | 2744만 |
|---|
| 2026.03.06 | ₩15,250 | ₩17,210 | ₩13,600 | ₩15,540 | +1.90% | 2049.6만 |
|---|
| 2026.03.05 | ₩12,510 | ₩13,750 | ₩12,000 | ₩13,750 | +9.91% | 545.1만 |
|---|
| 2026.03.04 | ₩13,150 | ₩14,180 | ₩10,580 | ₩10,580 | -19.54% | 1855.4만 |
|---|
| 2026.03.03 | ₩17,500 | ₩19,440 | ₩15,110 | ₩15,110 | -13.66% | 1318.6만 |
|---|
| 2026.02.27 | ₩18,990 | ₩20,150 | ₩15,560 | ₩18,670 | -1.69% | 3327.1만 |
|---|
| 2026.02.26 | ₩18,480 | ₩20,350 | ₩16,390 | ₩18,670 | +1.03% | 3876.9만 |
|---|
| 2026.02.25 | ₩15,670 | ₩15,670 | ₩15,670 | ₩15,670 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩12,060 | ₩15,670 | ₩12,060 | ₩15,670 | +29.93% | 1029.7만 |
|---|
| 2026.02.23 | ₩9,330 | ₩12,060 | ₩8,950 | ₩12,060 | +29.26% | 2891만 |
|---|
| 2026.02.20 | ₩9,310 | ₩10,390 | ₩8,100 | ₩9,280 | -0.32% | 3358.4만 |
|---|
| 2026.02.19 | ₩8,400 | ₩9,590 | ₩8,000 | ₩8,790 | +4.64% | 3289.5만 |
|---|
| 2026.02.13 | ₩5,740 | ₩7,380 | ₩5,740 | ₩7,380 | +28.57% | 2807.9만 |
|---|
| 2026.02.12 | ₩4,300 | ₩5,680 | ₩4,040 | ₩5,680 | +32.09% | 5523.1만 |
|---|
| 2026.02.11 | ₩4,460 | ₩5,250 | ₩4,015 | ₩4,370 | -2.02% | 4186.3만 |
|---|
| 2026.02.10 | ₩3,480 | ₩4,210 | ₩3,350 | ₩4,210 | +20.98% | 948.9만 |
|---|
| 2026.02.09 | ₩3,095 | ₩3,350 | ₩2,985 | ₩3,240 | +4.68% | 479.6만 |
|---|
| 2026.02.06 | ₩2,890 | ₩3,125 | ₩2,830 | ₩3,005 | +3.98% | 176.8만 |
|---|
| 2026.02.05 | ₩3,160 | ₩3,250 | ₩2,970 | ₩3,000 | -5.06% | 217.8만 |
|---|
| 2026.02.04 | ₩3,350 | ₩3,350 | ₩3,105 | ₩3,155 | -5.82% | 250.3만 |
|---|
| 2026.02.03 | ₩3,210 | ₩3,445 | ₩3,110 | ₩3,320 | +3.43% | 599만 |
|---|
| 2026.02.02 | ₩3,450 | ₩3,545 | ₩3,060 | ₩3,105 | -10.00% | 590만 |
|---|
| 2026.01.30 | ₩2,870 | ₩3,730 | ₩2,780 | ₩3,380 | +17.77% | 3497.2만 |
|---|
| 2026.01.29 | ₩2,930 | ₩3,040 | ₩2,815 | ₩2,870 | -2.05% | 301.1만 |
|---|
| 2026.01.28 | ₩3,440 | ₩3,640 | ₩2,895 | ₩2,930 | -14.83% | 1281.4만 |
|---|
| 2026.01.27 | ₩2,780 | ₩3,460 | ₩2,730 | ₩3,140 | +12.95% | 2461.6만 |
|---|
| 2026.01.26 | ₩2,840 | ₩2,890 | ₩2,730 | ₩2,765 | -2.64% | 135.9만 |
|---|
| 2026.01.23 | ₩2,590 | ₩2,780 | ₩2,520 | ₩2,740 | +5.79% | 182.5만 |
|---|
| 2026.01.22 | ₩2,575 | ₩2,660 | ₩2,545 | ₩2,640 | +2.52% | 95.6만 |
|---|
| 2026.01.21 | ₩2,605 | ₩2,795 | ₩2,490 | ₩2,575 | -1.15% | 182.4만 |
|---|
| 2026.01.20 | ₩2,565 | ₩2,735 | ₩2,550 | ₩2,660 | +3.70% | 183.1만 |
|---|
| 2026.01.19 | ₩2,585 | ₩2,715 | ₩2,480 | ₩2,565 | -0.77% | 177.8만 |
|---|
| 2026.01.16 | ₩2,360 | ₩2,650 | ₩2,325 | ₩2,505 | +6.14% | 239.3만 |
|---|
| 2026.01.15 | ₩2,360 | ₩2,410 | ₩2,330 | ₩2,370 | +0.42% | 44.8만 |
|---|
| 2026.01.14 | ₩2,390 | ₩2,395 | ₩2,345 | ₩2,360 | -1.26% | 29.7만 |
|---|
| 2026.01.13 | ₩2,510 | ₩2,510 | ₩2,375 | ₩2,390 | -4.78% | 65.7만 |
|---|
| 2026.01.12 | ₩2,390 | ₩2,530 | ₩2,385 | ₩2,505 | +4.81% | 72.7만 |
|---|
| 2026.01.09 | ₩2,365 | ₩2,425 | ₩2,365 | ₩2,385 | +0.85% | 27.8만 |
|---|
| 2026.01.08 | ₩2,380 | ₩2,450 | ₩2,350 | ₩2,370 | -0.42% | 39.9만 |
|---|
| 2026.01.07 | ₩2,420 | ₩2,420 | ₩2,350 | ₩2,390 | -1.24% | 44만 |
|---|
| 2026.01.06 | ₩2,450 | ₩2,470 | ₩2,380 | ₩2,420 | -1.22% | 43.7만 |
|---|
| 2026.01.05 | ₩2,500 | ₩2,520 | ₩2,400 | ₩2,450 | -2.00% | 42.5만 |
|---|
| 2026.01.02 | ₩2,400 | ₩2,550 | ₩2,400 | ₩2,490 | +3.75% | 62.9만 |
|---|
| 2025.12.30 | ₩2,460 | ₩2,460 | ₩2,360 | ₩2,380 | -3.25% | 63.3만 |
|---|
| 2025.12.29 | ₩2,490 | ₩2,500 | ₩2,420 | ₩2,455 | -1.41% | 46만 |
|---|
| 2025.12.26 | ₩2,500 | ₩2,545 | ₩2,480 | ₩2,490 | -0.40% | 44.1만 |
|---|
| 2025.12.24 | ₩2,525 | ₩2,560 | ₩2,467 | ₩2,500 | -0.99% | 40.9만 |
|---|
| 2025.12.23 | ₩2,580 | ₩2,580 | ₩2,485 | ₩2,520 | -2.33% | 58만 |
|---|
| 2025.12.22 | ₩2,490 | ₩2,600 | ₩2,490 | ₩2,545 | +2.21% | 48.6만 |
|---|
| 2025.12.19 | ₩2,465 | ₩2,520 | ₩2,425 | ₩2,485 | +0.81% | 52.3만 |
|---|
| 2025.12.18 | ₩2,495 | ₩2,495 | ₩2,425 | ₩2,440 | -2.20% | 60.2만 |
|---|
| 2025.12.17 | ₩2,560 | ₩2,580 | ₩2,490 | ₩2,510 | -1.95% | 65.6만 |
|---|
| 2025.12.16 | ₩2,590 | ₩2,680 | ₩2,510 | ₩2,550 | -1.54% | 69.5만 |
|---|
| 2025.12.15 | ₩2,675 | ₩2,675 | ₩2,560 | ₩2,590 | -3.18% | 74.3만 |
|---|
| 2025.12.12 | ₩2,830 | ₩2,830 | ₩2,650 | ₩2,675 | -5.48% | 120.3만 |
|---|
| 2025.12.11 | ₩2,810 | ₩2,870 | ₩2,700 | ₩2,780 | -1.07% | 135.3만 |
|---|
| 2025.12.10 | ₩3,200 | ₩3,205 | ₩2,750 | ₩2,805 | -12.34% | 557.7만 |
|---|
| 2025.12.09 | ₩2,870 | ₩2,995 | ₩2,810 | ₩2,980 | +3.83% | 152.4만 |
|---|
| 2025.12.08 | ₩3,000 | ₩3,120 | ₩2,840 | ₩2,860 | -4.67% | 474.8만 |
|---|
| 2025.12.05 | ₩2,940 | ₩2,940 | ₩2,770 | ₩2,775 | -5.61% | 89.3만 |
|---|
| 2025.12.04 | ₩3,030 | ₩3,100 | ₩2,770 | ₩2,890 | -4.62% | 399.9만 |
|---|
| 2025.12.03 | ₩2,775 | ₩2,955 | ₩2,735 | ₩2,845 | +2.52% | 264.5만 |
|---|
| 2025.12.02 | ₩2,505 | ₩2,895 | ₩2,440 | ₩2,765 | +10.38% | 612.2만 |
|---|
| 2025.12.01 | ₩2,550 | ₩2,580 | ₩2,445 | ₩2,475 | -2.94% | 67.9만 |
|---|
| 2025.11.28 | ₩2,440 | ₩2,490 | ₩2,420 | ₩2,465 | +1.02% | 63.6만 |
|---|
| 2025.11.27 | ₩2,455 | ₩2,510 | ₩2,385 | ₩2,420 | -1.43% | 55.3만 |
|---|
| 2025.11.26 | ₩2,420 | ₩2,470 | ₩2,410 | ₩2,445 | +1.03% | 44.6만 |
|---|
| 2025.11.25 | ₩2,480 | ₩2,500 | ₩2,355 | ₩2,415 | -2.62% | 70.3만 |
|---|
| 2025.11.24 | ₩2,490 | ₩2,530 | ₩2,395 | ₩2,440 | -2.01% | 71만 |
|---|
| 2025.11.21 | ₩2,490 | ₩2,530 | ₩2,390 | ₩2,465 | -1.00% | 75.3만 |
|---|
| 2025.11.20 | ₩2,625 | ₩2,720 | ₩2,550 | ₩2,570 | -2.10% | 84.8만 |
|---|
| 2025.11.19 | ₩2,720 | ₩2,740 | ₩2,610 | ₩2,625 | -3.49% | 87.2만 |
|---|
| 2025.11.18 | ₩2,870 | ₩2,905 | ₩2,695 | ₩2,695 | -6.10% | 123.8만 |
|---|
| 2025.11.17 | ₩3,000 | ₩3,030 | ₩2,860 | ₩2,920 | -2.67% | 126만 |
|---|
| 2025.11.14 | ₩2,995 | ₩3,170 | ₩2,915 | ₩2,970 | -0.83% | 591.3만 |
|---|
| 2025.11.13 | ₩2,800 | ₩3,080 | ₩2,770 | ₩2,945 | +5.18% | 386.7만 |
|---|
| 2025.11.12 | ₩3,095 | ₩3,095 | ₩2,825 | ₩2,840 | -8.24% | 236.1만 |
|---|
| 2025.11.11 | ₩2,660 | ₩2,955 | ₩2,640 | ₩2,895 | +8.83% | 428.2만 |
|---|
| 2025.11.10 | ₩2,630 | ₩2,740 | ₩2,600 | ₩2,640 | +0.38% | 70.1만 |
|---|
| 2025.11.07 | ₩2,715 | ₩2,715 | ₩2,585 | ₩2,590 | -4.60% | 115.8만 |
|---|
| 2025.11.06 | ₩2,825 | ₩2,825 | ₩2,640 | ₩2,740 | -3.01% | 137.4만 |
|---|
| 2025.11.05 | ₩2,875 | ₩3,000 | ₩2,680 | ₩2,780 | -3.30% | 195.7만 |
|---|
| 2025.11.04 | ₩2,750 | ₩2,935 | ₩2,720 | ₩2,740 | -0.36% | 207.7만 |
|---|
| 2025.11.03 | ₩2,840 | ₩2,850 | ₩2,710 | ₩2,740 | -3.52% | 143.7만 |
|---|
| 2025.10.31 | ₩2,850 | ₩2,920 | ₩2,750 | ₩2,840 | -0.35% | 137.9만 |
|---|
| 2025.10.30 | ₩2,910 | ₩2,975 | ₩2,805 | ₩2,830 | -2.75% | 137.2만 |
|---|
| 2025.10.29 | ₩2,930 | ₩3,035 | ₩2,880 | ₩2,910 | -0.68% | 150만 |
|---|
| 2025.10.28 | ₩3,095 | ₩3,100 | ₩2,905 | ₩2,930 | -5.33% | 229.2만 |
|---|
| 2025.10.27 | ₩3,320 | ₩3,340 | ₩3,065 | ₩3,100 | -6.63% | 354.1만 |
|---|
| 2025.10.24 | ₩3,240 | ₩3,640 | ₩3,055 | ₩3,290 | +1.54% | 1165.3만 |
|---|
| 2025.10.23 | ₩3,275 | ₩3,590 | ₩3,140 | ₩3,170 | -3.21% | 528.2만 |
|---|
| 2025.10.22 | ₩3,515 | ₩3,525 | ₩3,115 | ₩3,275 | -6.83% | 372.9만 |
|---|
| 2025.10.21 | ₩3,205 | ₩3,795 | ₩3,205 | ₩3,450 | +7.64% | 1698.9만 |
|---|
| 2025.10.20 | ₩3,210 | ₩3,300 | ₩3,060 | ₩3,195 | -0.47% | 231.1만 |
|---|
| 2025.10.17 | ₩3,220 | ₩3,275 | ₩3,125 | ₩3,215 | -0.16% | 306.1만 |
|---|
| 2025.10.16 | ₩3,000 | ₩3,400 | ₩2,945 | ₩3,195 | +6.50% | 977.9만 |
|---|
| 2025.10.15 | ₩3,280 | ₩3,350 | ₩2,955 | ₩2,965 | -9.60% | 417.1만 |
|---|
| 2025.10.14 | ₩3,290 | ₩3,740 | ₩3,100 | ₩3,110 | -5.47% | 1305.3만 |
|---|
| 2025.10.13 | ₩2,820 | ₩3,420 | ₩2,765 | ₩3,255 | +15.43% | 1406.1만 |
|---|
| 2025.10.10 | ₩2,660 | ₩3,100 | ₩2,565 | ₩2,835 | +6.58% | 1127.2만 |
|---|