시장 데이터를 불러오는 중
전체 종목
프레스티지바이오로직스 과거 주가
334970.KQ · KOSDAQ
주요 제품·사업: 바이오시밀러 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
334970.KQ · KOSDAQ
주요 제품·사업: 바이오시밀러 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,419 | ₩1,451 | ₩1,372 | ₩1,408 | -0.78% | 2.4만 |
| 2026.10.07 | ₩1,398 | ₩1,412 | ₩1,376 | ₩1,406 | +0.57% | 2.1만 |
| 2026.10.06 | ₩1,455 | ₩1,470 | ₩1,398 | ₩1,398 | -3.92% | 4.5만 |
| 2026.10.02 | ₩1,412 | ₩1,466 | ₩1,412 | ₩1,434 | +1.56% | 8.4만 |
| 2026.10.01 | ₩1,398 | ₩1,430 | ₩1,321 | ₩1,427 | +2.07% | 9.5만 |
| 2026.09.30 | ₩1,382 | ₩1,382 | ₩1,244 | ₩1,354 | -2.03% | 12.5만 |
| 2026.09.29 | ₩1,378 | ₩1,384 | ₩1,305 | ₩1,382 | +0.29% | 10만 |
| 2026.09.28 | ₩1,363 | ₩1,369 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,302 |
| ₩1,365 |
| +0.15% |
| 16.1만 |
| 2026.09.23 | ₩1,390 | ₩1,390 | ₩1,300 | ₩1,364 | -1.87% | 12.1만 |
|---|
| 2026.09.22 | ₩1,340 | ₩1,408 | ₩1,302 | ₩1,375 | +2.61% | 29.6만 |
|---|
| 2026.09.21 | ₩1,344 | ₩1,344 | ₩1,243 | ₩1,324 | -1.49% | 29.6만 |
|---|
| 2026.09.18 | ₩1,343 | ₩1,354 | ₩1,256 | ₩1,321 | -1.64% | 16만 |
|---|
| 2026.09.17 | ₩1,348 | ₩1,364 | ₩1,230 | ₩1,317 | -2.30% | 26.9만 |
|---|
| 2026.09.16 | ₩1,546 | ₩1,546 | ₩1,320 | ₩1,350 | -12.68% | 66.9만 |
|---|
| 2026.09.15 | ₩1,650 | ₩1,662 | ₩1,454 | ₩1,528 | -7.39% | 39.7만 |
|---|
| 2026.09.14 | ₩1,644 | ₩1,644 | ₩1,616 | ₩1,642 | -0.12% | 6만 |
|---|
| 2026.09.11 | ₩1,686 | ₩1,686 | ₩1,644 | ₩1,662 | -1.42% | 6.4만 |
|---|
| 2026.09.10 | ₩1,718 | ₩1,718 | ₩1,638 | ₩1,667 | -2.97% | 8.2만 |
|---|
| 2026.09.09 | ₩1,700 | ₩1,729 | ₩1,664 | ₩1,687 | -0.76% | 12.2만 |
|---|
| 2026.09.08 | ₩1,738 | ₩1,738 | ₩1,684 | ₩1,700 | -2.19% | 7.4만 |
|---|
| 2026.09.07 | ₩1,740 | ₩1,740 | ₩1,686 | ₩1,722 | -1.03% | 8만 |
|---|
| 2026.09.04 | ₩1,753 | ₩1,753 | ₩1,679 | ₩1,721 | -1.83% | 29.4만 |
|---|
| 2026.09.03 | ₩1,800 | ₩1,800 | ₩1,725 | ₩1,753 | -2.61% | 13.5만 |
|---|
| 2026.09.02 | ₩1,787 | ₩1,810 | ₩1,701 | ₩1,749 | -2.13% | 38.5만 |
|---|
| 2026.09.01 | ₩1,791 | ₩1,797 | ₩1,731 | ₩1,787 | -0.22% | 19만 |
|---|
| 2026.08.31 | ₩1,798 | ₩1,799 | ₩1,730 | ₩1,791 | -0.39% | 11.8만 |
|---|
| 2026.08.28 | ₩1,702 | ₩1,797 | ₩1,702 | ₩1,790 | +5.17% | 23만 |
|---|
| 2026.08.27 | ₩1,775 | ₩1,800 | ₩1,731 | ₩1,789 | +0.79% | 15.4만 |
|---|
| 2026.08.26 | ₩1,787 | ₩1,787 | ₩1,721 | ₩1,762 | -1.40% | 14.4만 |
|---|
| 2026.08.25 | ₩1,789 | ₩1,789 | ₩1,687 | ₩1,765 | -1.34% | 22.1만 |
|---|
| 2026.08.24 | ₩1,760 | ₩1,790 | ₩1,671 | ₩1,753 | -0.40% | 45.8만 |
|---|
| 2026.08.21 | ₩1,778 | ₩1,835 | ₩1,701 | ₩1,730 | -2.70% | 33만 |
|---|
| 2026.08.20 | ₩1,895 | ₩1,895 | ₩1,721 | ₩1,778 | -6.17% | 29.1만 |
|---|
| 2026.08.19 | ₩1,850 | ₩1,850 | ₩1,742 | ₩1,780 | -3.78% | 25.9만 |
|---|
| 2026.08.18 | ₩1,994 | ₩1,994 | ₩1,850 | ₩1,856 | -6.92% | 25.6만 |
|---|
| 2026.08.14 | ₩1,950 | ₩1,995 | ₩1,910 | ₩1,994 | +2.26% | 17.6만 |
|---|
| 2026.08.13 | ₩1,958 | ₩1,958 | ₩1,896 | ₩1,950 | -0.41% | 19.8만 |
|---|
| 2026.08.12 | ₩1,995 | ₩1,995 | ₩1,898 | ₩1,937 | -2.91% | 23.6만 |
|---|
| 2026.08.11 | ₩1,982 | ₩1,995 | ₩1,938 | ₩1,992 | +0.50% | 19.9만 |
|---|
| 2026.08.10 | ₩1,940 | ₩1,984 | ₩1,901 | ₩1,984 | +2.27% | 17.9만 |
|---|
| 2026.08.07 | ₩1,939 | ₩1,988 | ₩1,868 | ₩1,986 | +2.42% | 15.6만 |
|---|
| 2026.08.06 | ₩1,866 | ₩1,996 | ₩1,834 | ₩1,939 | +3.91% | 27.9만 |
|---|
| 2026.08.05 | ₩1,829 | ₩1,872 | ₩1,812 | ₩1,856 | +1.48% | 21만 |
|---|
| 2026.08.04 | ₩1,930 | ₩1,930 | ₩1,812 | ₩1,829 | -5.23% | 51.7만 |
|---|
| 2026.08.03 | ₩1,939 | ₩1,959 | ₩1,832 | ₩1,908 | -1.60% | 44.9만 |
|---|
| 2026.07.31 | ₩1,834 | ₩1,936 | ₩1,745 | ₩1,929 | +5.18% | 66.9만 |
|---|
| 2026.07.30 | ₩1,800 | ₩1,800 | ₩1,701 | ₩1,790 | -0.56% | 32.3만 |
|---|
| 2026.07.29 | ₩1,798 | ₩1,799 | ₩1,667 | ₩1,786 | -0.67% | 38.9만 |
|---|
| 2026.07.28 | ₩1,810 | ₩1,810 | ₩1,715 | ₩1,798 | -0.66% | 16.3만 |
|---|
| 2026.07.27 | ₩1,779 | ₩1,810 | ₩1,737 | ₩1,804 | +1.41% | 9.1만 |
|---|
| 2026.07.24 | ₩1,762 | ₩1,839 | ₩1,743 | ₩1,779 | +0.96% | 8.4만 |
|---|
| 2026.07.23 | ₩1,764 | ₩1,847 | ₩1,724 | ₩1,778 | +0.79% | 18.8만 |
|---|
| 2026.07.22 | ₩1,856 | ₩1,856 | ₩1,710 | ₩1,780 | -4.09% | 16.7만 |
|---|
| 2026.07.21 | ₩1,868 | ₩1,868 | ₩1,715 | ₩1,784 | -4.50% | 8.8만 |
|---|
| 2026.07.20 | ₩1,874 | ₩1,874 | ₩1,687 | ₩1,784 | -4.80% | 5.3만 |
|---|
| 2026.07.16 | ₩1,810 | ₩1,850 | ₩1,728 | ₩1,845 | +1.93% | 18.9만 |
|---|
| 2026.07.15 | ₩1,810 | ₩1,815 | ₩1,754 | ₩1,795 | -0.83% | 13.7만 |
|---|
| 2026.07.14 | ₩1,720 | ₩1,820 | ₩1,691 | ₩1,763 | +2.50% | 32.7만 |
|---|
| 2026.07.13 | ₩1,822 | ₩1,853 | ₩1,710 | ₩1,780 | -2.31% | 22.6만 |
|---|
| 2026.07.10 | ₩1,850 | ₩1,850 | ₩1,700 | ₩1,822 | -1.51% | 29.5만 |
|---|
| 2026.07.09 | ₩1,910 | ₩1,910 | ₩1,787 | ₩1,830 | -4.19% | 26.7만 |
|---|
| 2026.07.08 | ₩1,905 | ₩1,905 | ₩1,820 | ₩1,880 | -1.31% | 5.7만 |
|---|
| 2026.07.07 | ₩1,929 | ₩1,949 | ₩1,840 | ₩1,892 | -1.92% | 7.9만 |
|---|
| 2026.07.06 | ₩1,901 | ₩1,996 | ₩1,858 | ₩1,916 | +0.79% | 9.9만 |
|---|
| 2026.07.03 | ₩2,165 | ₩2,165 | ₩1,850 | ₩1,990 | -8.08% | 14.3만 |
|---|
| 2026.07.02 | ₩2,275 | ₩2,355 | ₩2,055 | ₩2,080 | -8.57% | 14.4만 |
|---|
| 2026.07.01 | ₩2,225 | ₩2,335 | ₩2,155 | ₩2,260 | +1.57% | 22.3만 |
|---|
| 2026.06.30 | ₩2,100 | ₩2,250 | ₩2,030 | ₩2,220 | +5.71% | 20.5만 |
|---|
| 2026.06.29 | ₩1,945 | ₩2,120 | ₩1,945 | ₩2,100 | +7.97% | 19.8만 |
|---|
| 2026.06.26 | ₩1,978 | ₩2,035 | ₩1,864 | ₩1,945 | -1.67% | 27.6만 |
|---|
| 2026.06.25 | ₩1,898 | ₩2,185 | ₩1,849 | ₩1,993 | +5.01% | 30.8만 |
|---|
| 2026.06.24 | ₩1,849 | ₩1,900 | ₩1,753 | ₩1,878 | +1.57% | 8.8만 |
|---|
| 2026.06.23 | ₩1,868 | ₩1,886 | ₩1,730 | ₩1,864 | -0.21% | 11.3만 |
|---|
| 2026.06.22 | ₩1,716 | ₩1,886 | ₩1,709 | ₩1,868 | +8.86% | 18.4만 |
|---|
| 2026.06.19 | ₩1,845 | ₩1,845 | ₩1,712 | ₩1,800 | -2.44% | 15.4만 |
|---|
| 2026.06.18 | ₩1,926 | ₩1,946 | ₩1,805 | ₩1,845 | -4.21% | 22.5만 |
|---|
| 2026.06.17 | ₩1,908 | ₩1,927 | ₩1,806 | ₩1,927 | +1.00% | 11.2만 |
|---|
| 2026.06.16 | ₩1,938 | ₩1,938 | ₩1,840 | ₩1,908 | -1.55% | 9.9만 |
|---|
| 2026.06.15 | ₩1,926 | ₩1,940 | ₩1,883 | ₩1,925 | -0.05% | 16.2만 |
|---|
| 2026.06.12 | ₩1,850 | ₩1,928 | ₩1,850 | ₩1,907 | +3.08% | 18.6만 |
|---|
| 2026.06.11 | ₩1,846 | ₩1,891 | ₩1,779 | ₩1,889 | +2.33% | 20.6만 |
|---|
| 2026.06.10 | ₩1,796 | ₩1,846 | ₩1,712 | ₩1,834 | +2.12% | 40 |
|---|
| 2026.06.09 | ₩1,728 | ₩1,799 | ₩1,676 | ₩1,797 | +3.99% | 6.4만 |
|---|
| 2026.06.08 | ₩1,820 | ₩1,820 | ₩1,650 | ₩1,728 | -5.05% | 11.3만 |
|---|
| 2026.06.05 | ₩1,705 | ₩1,840 | ₩1,705 | ₩1,828 | +7.21% | 9만 |
|---|
| 2026.06.04 | ₩1,850 | ₩1,880 | ₩1,771 | ₩1,839 | -0.59% | 5.9만 |
|---|
| 2026.06.02 | ₩1,800 | ₩1,861 | ₩1,680 | ₩1,850 | +2.78% | 12.4만 |
|---|
| 2026.06.01 | ₩1,826 | ₩1,880 | ₩1,701 | ₩1,772 | -2.96% | 16.1만 |
|---|
| 2026.05.29 | ₩1,939 | ₩1,939 | ₩1,796 | ₩1,826 | -5.83% | 9.9만 |
|---|
| 2026.05.28 | ₩1,994 | ₩1,994 | ₩1,798 | ₩1,880 | -5.72% | 11.5만 |
|---|
| 2026.05.27 | ₩2,005 | ₩2,010 | ₩1,900 | ₩1,981 | -1.20% | 10.7만 |
|---|
| 2026.05.26 | ₩2,055 | ₩2,140 | ₩1,966 | ₩2,005 | -2.43% | 17.8만 |
|---|
| 2026.05.22 | ₩1,886 | ₩2,060 | ₩1,886 | ₩2,040 | +8.17% | 16만 |
|---|
| 2026.05.21 | ₩1,973 | ₩2,025 | ₩1,885 | ₩1,886 | -4.41% | 16.8만 |
|---|
| 2026.05.20 | ₩2,020 | ₩2,025 | ₩1,900 | ₩1,976 | -2.18% | 8.7만 |
|---|
| 2026.05.19 | ₩2,025 | ₩2,060 | ₩1,975 | ₩2,020 | -0.25% | 10.9만 |
|---|
| 2026.05.18 | ₩2,145 | ₩2,145 | ₩1,999 | ₩2,020 | -5.83% | 10.1만 |
|---|
| 2026.05.15 | ₩2,110 | ₩2,160 | ₩2,020 | ₩2,110 | 0.00% | 14.9만 |
|---|
| 2026.05.14 | ₩2,055 | ₩2,100 | ₩1,998 | ₩2,100 | +2.19% | 10.2만 |
|---|
| 2026.05.13 | ₩2,070 | ₩2,130 | ₩2,000 | ₩2,055 | -0.72% | 15.1만 |
|---|
| 2026.05.12 | ₩2,085 | ₩2,130 | ₩2,000 | ₩2,065 | -0.96% | 15.5만 |
|---|
| 2026.05.11 | ₩2,150 | ₩2,150 | ₩2,060 | ₩2,080 | -3.26% | 12.8만 |
|---|
| 2026.05.08 | ₩2,150 | ₩2,215 | ₩2,105 | ₩2,150 | 0.00% | 9.1만 |
|---|
| 2026.05.07 | ₩2,140 | ₩2,165 | ₩2,085 | ₩2,100 | -1.87% | 9.4만 |
|---|
| 2026.05.06 | ₩2,245 | ₩2,255 | ₩2,100 | ₩2,135 | -4.90% | 23.6만 |
|---|
| 2026.05.04 | ₩2,355 | ₩2,425 | ₩2,220 | ₩2,245 | -4.67% | 22.1만 |
|---|
| 2026.04.30 | ₩2,400 | ₩2,445 | ₩2,335 | ₩2,380 | -0.83% | 8.3만 |
|---|
| 2026.04.29 | ₩2,395 | ₩2,485 | ₩2,360 | ₩2,400 | +0.21% | 5.3만 |
|---|
| 2026.04.28 | ₩2,430 | ₩2,485 | ₩2,380 | ₩2,390 | -1.65% | 7.4만 |
|---|
| 2026.04.27 | ₩2,450 | ₩2,450 | ₩2,380 | ₩2,430 | -0.82% | 5.5만 |
|---|
| 2026.04.24 | ₩2,460 | ₩2,470 | ₩2,405 | ₩2,440 | -0.81% | 6.9만 |
|---|
| 2026.04.23 | ₩2,485 | ₩2,495 | ₩2,400 | ₩2,460 | -1.01% | 6.2만 |
|---|
| 2026.04.22 | ₩2,480 | ₩2,505 | ₩2,450 | ₩2,490 | +0.40% | 5만 |
|---|
| 2026.04.21 | ₩2,510 | ₩2,515 | ₩2,430 | ₩2,480 | -1.20% | 15.4만 |
|---|
| 2026.04.20 | ₩2,465 | ₩2,475 | ₩2,390 | ₩2,475 | +0.41% | 10.3만 |
|---|
| 2026.04.17 | ₩2,445 | ₩2,565 | ₩2,425 | ₩2,465 | +0.82% | 22.2만 |
|---|
| 2026.04.16 | ₩2,330 | ₩2,500 | ₩2,330 | ₩2,440 | +4.72% | 14.1만 |
|---|
| 2026.04.15 | ₩2,300 | ₩2,350 | ₩2,285 | ₩2,350 | +2.17% | 8.3만 |
|---|
| 2026.04.14 | ₩2,315 | ₩2,345 | ₩2,290 | ₩2,300 | -0.65% | 6.3만 |
|---|
| 2026.04.13 | ₩2,325 | ₩2,350 | ₩2,255 | ₩2,315 | -0.43% | 12.6만 |
|---|
| 2026.04.10 | ₩2,365 | ₩2,365 | ₩2,255 | ₩2,315 | -2.11% | 11.6만 |
|---|
| 2026.04.09 | ₩2,305 | ₩2,390 | ₩2,260 | ₩2,310 | +0.22% | 8.2만 |
|---|
| 2026.04.08 | ₩2,330 | ₩2,400 | ₩2,280 | ₩2,305 | -1.07% | 6.8만 |
|---|
| 2026.04.07 | ₩2,385 | ₩2,400 | ₩2,280 | ₩2,315 | -2.94% | 9.2만 |
|---|
| 2026.04.06 | ₩2,415 | ₩2,455 | ₩2,340 | ₩2,360 | -2.28% | 4.9만 |
|---|
| 2026.04.03 | ₩2,420 | ₩2,435 | ₩2,340 | ₩2,380 | -1.65% | 5.9만 |
|---|
| 2026.04.02 | ₩2,495 | ₩2,495 | ₩2,320 | ₩2,350 | -5.81% | 14.6만 |
|---|
| 2026.04.01 | ₩2,445 | ₩2,480 | ₩2,420 | ₩2,455 | +0.41% | 5.4만 |
|---|
| 2026.03.31 | ₩2,480 | ₩2,480 | ₩2,380 | ₩2,405 | -3.02% | 7.3만 |
|---|
| 2026.03.30 | ₩2,465 | ₩2,490 | ₩2,380 | ₩2,475 | +0.41% | 5.2만 |
|---|
| 2026.03.27 | ₩2,470 | ₩2,490 | ₩2,405 | ₩2,465 | -0.20% | 5.8만 |
|---|
| 2026.03.26 | ₩2,535 | ₩2,620 | ₩2,485 | ₩2,495 | -1.58% | 11만 |
|---|
| 2026.03.25 | ₩2,495 | ₩2,605 | ₩2,405 | ₩2,515 | +0.80% | 16.4만 |
|---|
| 2026.03.24 | ₩2,500 | ₩2,525 | ₩2,430 | ₩2,495 | -0.20% | 14만 |
|---|
| 2026.03.23 | ₩2,520 | ₩2,520 | ₩2,370 | ₩2,405 | -4.56% | 8.3만 |
|---|
| 2026.03.20 | ₩2,445 | ₩2,520 | ₩2,435 | ₩2,520 | +3.07% | 6.4만 |
|---|
| 2026.03.19 | ₩2,520 | ₩2,520 | ₩2,410 | ₩2,445 | -2.98% | 6.2만 |
|---|
| 2026.03.18 | ₩2,525 | ₩2,570 | ₩2,435 | ₩2,490 | -1.39% | 11만 |
|---|
| 2026.03.17 | ₩2,595 | ₩2,595 | ₩2,515 | ₩2,530 | -2.50% | 6.9만 |
|---|
| 2026.03.16 | ₩2,610 | ₩2,610 | ₩2,505 | ₩2,595 | -0.57% | 5.8만 |
|---|
| 2026.03.13 | ₩2,505 | ₩2,615 | ₩2,460 | ₩2,610 | +4.19% | 9.7만 |
|---|
| 2026.03.12 | ₩2,580 | ₩2,580 | ₩2,465 | ₩2,525 | -2.13% | 5.2만 |
|---|
| 2026.03.11 | ₩2,620 | ₩2,620 | ₩2,510 | ₩2,545 | -2.86% | 9.7만 |
|---|
| 2026.03.10 | ₩2,500 | ₩2,610 | ₩2,500 | ₩2,600 | +4.00% | 8.1만 |
|---|
| 2026.03.09 | ₩2,580 | ₩2,580 | ₩2,400 | ₩2,475 | -4.07% | 9.5만 |
|---|
| 2026.03.06 | ₩2,580 | ₩2,620 | ₩2,520 | ₩2,600 | +0.78% | 9.1만 |
|---|
| 2026.03.05 | ₩2,410 | ₩2,635 | ₩2,375 | ₩2,580 | +7.05% | 19.7만 |
|---|
| 2026.03.04 | ₩2,605 | ₩2,645 | ₩2,300 | ₩2,400 | -7.87% | 39.9만 |
|---|
| 2026.03.03 | ₩2,710 | ₩2,725 | ₩2,615 | ₩2,655 | -2.03% | 22.3만 |
|---|
| 2026.02.27 | ₩2,795 | ₩2,795 | ₩2,695 | ₩2,760 | -1.25% | 26.9만 |
|---|
| 2026.02.26 | ₩2,830 | ₩2,835 | ₩2,755 | ₩2,795 | -1.24% | 15.5만 |
|---|
| 2026.02.25 | ₩2,850 | ₩2,855 | ₩2,795 | ₩2,830 | -0.70% | 13.9만 |
|---|
| 2026.02.24 | ₩2,830 | ₩2,850 | ₩2,782 | ₩2,845 | +0.53% | 17.9만 |
|---|
| 2026.02.23 | ₩2,855 | ₩2,890 | ₩2,800 | ₩2,830 | -0.88% | 13.7만 |
|---|
| 2026.02.20 | ₩2,825 | ₩2,855 | ₩2,790 | ₩2,855 | +1.06% | 10.2만 |
|---|
| 2026.02.19 | ₩2,855 | ₩2,875 | ₩2,725 | ₩2,825 | -1.05% | 26.1만 |
|---|
| 2026.02.13 | ₩2,920 | ₩2,920 | ₩2,820 | ₩2,855 | -2.23% | 15.1만 |
|---|
| 2026.02.12 | ₩2,975 | ₩2,975 | ₩2,905 | ₩2,940 | -1.18% | 10.9만 |
|---|
| 2026.02.11 | ₩2,995 | ₩3,010 | ₩2,930 | ₩2,980 | -0.50% | 9.6만 |
|---|
| 2026.02.10 | ₩2,865 | ₩3,020 | ₩2,865 | ₩2,990 | +4.36% | 27.1만 |
|---|
| 2026.02.09 | ₩2,900 | ₩2,945 | ₩2,860 | ₩2,865 | -1.21% | 10.9만 |
|---|
| 2026.02.06 | ₩2,865 | ₩2,885 | ₩2,770 | ₩2,880 | +0.52% | 14.9만 |
|---|
| 2026.02.05 | ₩2,910 | ₩2,925 | ₩2,850 | ₩2,885 | -0.86% | 10.9만 |
|---|
| 2026.02.04 | ₩2,910 | ₩2,930 | ₩2,865 | ₩2,910 | 0.00% | 8.6만 |
|---|
| 2026.02.03 | ₩2,875 | ₩2,915 | ₩2,835 | ₩2,915 | +1.39% | 10.9만 |
|---|
| 2026.02.02 | ₩2,945 | ₩2,945 | ₩2,830 | ₩2,855 | -3.06% | 14.9만 |
|---|
| 2026.01.30 | ₩2,985 | ₩2,990 | ₩2,885 | ₩2,945 | -1.34% | 17.8만 |
|---|
| 2026.01.29 | ₩2,950 | ₩3,000 | ₩2,875 | ₩2,985 | +1.19% | 21.9만 |
|---|
| 2026.01.28 | ₩3,010 | ₩3,075 | ₩2,950 | ₩3,000 | -0.33% | 26만 |
|---|
| 2026.01.27 | ₩2,990 | ₩3,175 | ₩2,925 | ₩3,010 | +0.67% | 40.2만 |
|---|
| 2026.01.26 | ₩2,950 | ₩3,010 | ₩2,950 | ₩2,990 | +1.36% | 22.6만 |
|---|
| 2026.01.23 | ₩2,925 | ₩2,955 | ₩2,860 | ₩2,950 | +0.85% | 15.8만 |
|---|
| 2026.01.22 | ₩2,930 | ₩2,940 | ₩2,840 | ₩2,925 | -0.17% | 18.4만 |
|---|
| 2026.01.21 | ₩2,865 | ₩2,950 | ₩2,760 | ₩2,915 | +1.75% | 32.7만 |
|---|
| 2026.01.20 | ₩2,910 | ₩2,945 | ₩2,870 | ₩2,910 | 0.00% | 21.8만 |
|---|
| 2026.01.19 | ₩3,025 | ₩3,025 | ₩2,895 | ₩2,920 | -3.47% | 29.4만 |
|---|
| 2026.01.16 | ₩3,070 | ₩3,070 | ₩2,975 | ₩3,025 | -1.47% | 24.3만 |
|---|
| 2026.01.15 | ₩3,175 | ₩3,175 | ₩3,020 | ₩3,070 | -3.31% | 14만 |
|---|
| 2026.01.14 | ₩3,240 | ₩3,330 | ₩3,100 | ₩3,100 | -4.32% | 20.8만 |
|---|
| 2026.01.13 | ₩3,300 | ₩3,400 | ₩3,200 | ₩3,240 | -1.82% | 28.8만 |
|---|
| 2026.01.12 | ₩3,280 | ₩3,495 | ₩3,250 | ₩3,300 | +0.61% | 52.2만 |
|---|
| 2026.01.09 | ₩3,680 | ₩3,695 | ₩3,150 | ₩3,235 | -12.09% | 128.6만 |
|---|
| 2026.01.08 | ₩3,420 | ₩3,850 | ₩3,295 | ₩3,770 | +10.23% | 179.5만 |
|---|
| 2026.01.07 | ₩3,015 | ₩3,750 | ₩2,965 | ₩3,365 | +11.61% | 188.7만 |
|---|
| 2026.01.06 | ₩3,060 | ₩3,085 | ₩3,005 | ₩3,015 | -1.47% | 9.2만 |
|---|
| 2026.01.05 | ₩3,180 | ₩3,180 | ₩3,050 | ₩3,055 | -3.93% | 14.4만 |
|---|
| 2026.01.02 | ₩3,050 | ₩3,215 | ₩3,040 | ₩3,180 | +4.26% | 24.2만 |
|---|
| 2025.12.30 | ₩3,050 | ₩3,050 | ₩2,990 | ₩3,035 | -0.49% | 6만 |
|---|
| 2025.12.29 | ₩2,950 | ₩3,115 | ₩2,865 | ₩3,045 | +3.22% | 36.6만 |
|---|
| 2025.12.26 | ₩3,060 | ₩3,075 | ₩2,965 | ₩2,995 | -2.12% | 9.2만 |
|---|
| 2025.12.24 | ₩3,105 | ₩3,110 | ₩2,970 | ₩3,020 | -2.74% | 20.4만 |
|---|
| 2025.12.23 | ₩3,125 | ₩3,150 | ₩3,000 | ₩3,020 | -3.36% | 14.4만 |
|---|
| 2025.12.22 | ₩3,125 | ₩3,210 | ₩3,100 | ₩3,125 | 0.00% | 15.1만 |
|---|
| 2025.12.19 | ₩3,090 | ₩3,160 | ₩3,065 | ₩3,120 | +0.97% | 13.3만 |
|---|
| 2025.12.18 | ₩3,090 | ₩3,130 | ₩3,035 | ₩3,060 | -0.97% | 8.5만 |
|---|
| 2025.12.17 | ₩3,090 | ₩3,155 | ₩3,065 | ₩3,110 | +0.65% | 12.8만 |
|---|
| 2025.12.16 | ₩3,050 | ₩3,085 | ₩3,025 | ₩3,080 | +0.98% | 7.2만 |
|---|
| 2025.12.15 | ₩3,100 | ₩3,115 | ₩3,045 | ₩3,080 | -0.65% | 12.4만 |
|---|
| 2025.12.12 | ₩3,130 | ₩3,130 | ₩3,020 | ₩3,100 | -0.96% | 10.7만 |
|---|
| 2025.12.11 | ₩3,135 | ₩3,190 | ₩3,065 | ₩3,105 | -0.96% | 10.3만 |
|---|
| 2025.12.10 | ₩3,095 | ₩3,185 | ₩3,050 | ₩3,130 | +1.13% | 15.7만 |
|---|
| 2025.12.09 | ₩3,095 | ₩3,145 | ₩3,060 | ₩3,095 | 0.00% | 7.3만 |
|---|
| 2025.12.08 | ₩3,225 | ₩3,225 | ₩3,075 | ₩3,095 | -4.03% | 11.8만 |
|---|
| 2025.12.05 | ₩3,225 | ₩3,265 | ₩3,180 | ₩3,235 | +0.31% | 8.1만 |
|---|
| 2025.12.04 | ₩3,265 | ₩3,320 | ₩3,190 | ₩3,220 | -1.38% | 8.5만 |
|---|
| 2025.12.03 | ₩3,210 | ₩3,260 | ₩3,170 | ₩3,250 | +1.25% | 10.4만 |
|---|
| 2025.12.02 | ₩3,215 | ₩3,215 | ₩3,150 | ₩3,210 | -0.16% | 6.8만 |
|---|
| 2025.12.01 | ₩3,165 | ₩3,225 | ₩3,135 | ₩3,190 | +0.79% | 14.7만 |
|---|
| 2025.11.28 | ₩3,100 | ₩3,265 | ₩3,100 | ₩3,165 | +2.10% | 23.1만 |
|---|
| 2025.11.27 | ₩3,060 | ₩3,115 | ₩3,005 | ₩3,100 | +1.31% | 9.4만 |
|---|
| 2025.11.26 | ₩2,910 | ₩3,170 | ₩2,910 | ₩3,060 | +5.15% | 39.4만 |
|---|
| 2025.11.25 | ₩2,960 | ₩3,025 | ₩2,865 | ₩2,910 | -1.69% | 9.1만 |
|---|
| 2025.11.24 | ₩2,945 | ₩3,200 | ₩2,890 | ₩2,950 | +0.17% | 31만 |
|---|
| 2025.11.21 | ₩2,930 | ₩2,935 | ₩2,850 | ₩2,910 | -0.68% | 6.6만 |
|---|
| 2025.11.20 | ₩2,910 | ₩2,985 | ₩2,890 | ₩2,945 | +1.20% | 8.3만 |
|---|
| 2025.11.19 | ₩2,890 | ₩2,965 | ₩2,800 | ₩2,910 | +0.69% | 11만 |
|---|
| 2025.11.18 | ₩2,955 | ₩2,955 | ₩2,830 | ₩2,890 | -2.20% | 15.2만 |
|---|
| 2025.11.17 | ₩3,035 | ₩3,060 | ₩2,930 | ₩2,950 | -2.80% | 14.2만 |
|---|
| 2025.11.14 | ₩3,075 | ₩3,145 | ₩3,015 | ₩3,030 | -1.46% | 13만 |
|---|
| 2025.11.13 | ₩3,085 | ₩3,175 | ₩3,065 | ₩3,090 | +0.16% | 15.7만 |
|---|
| 2025.11.12 | ₩3,010 | ₩3,095 | ₩3,010 | ₩3,055 | +1.50% | 14.8만 |
|---|
| 2025.11.11 | ₩3,070 | ₩3,100 | ₩2,970 | ₩3,010 | -1.95% | 13.6만 |
|---|
| 2025.11.10 | ₩2,995 | ₩3,070 | ₩2,995 | ₩3,050 | +1.84% | 10.7만 |
|---|
| 2025.11.07 | ₩3,020 | ₩3,040 | ₩2,940 | ₩2,995 | -0.83% | 19.1만 |
|---|
| 2025.11.06 | ₩3,065 | ₩3,155 | ₩3,000 | ₩3,020 | -1.47% | 12.2만 |
|---|
| 2025.11.05 | ₩3,115 | ₩3,115 | ₩2,980 | ₩3,075 | -1.28% | 14.5만 |
|---|
| 2025.11.04 | ₩3,000 | ₩3,270 | ₩2,910 | ₩3,115 | +3.83% | 31.3만 |
|---|
| 2025.11.03 | ₩3,030 | ₩3,100 | ₩2,965 | ₩3,000 | -0.99% | 14.5만 |
|---|
| 2025.10.31 | ₩3,025 | ₩3,070 | ₩2,995 | ₩3,015 | -0.33% | 12만 |
|---|
| 2025.10.30 | ₩3,000 | ₩3,030 | ₩2,930 | ₩3,015 | +0.50% | 14.2만 |
|---|
| 2025.10.29 | ₩3,090 | ₩3,095 | ₩2,975 | ₩3,000 | -2.91% | 15.1만 |
|---|
| 2025.10.28 | ₩3,095 | ₩3,130 | ₩3,040 | ₩3,085 | -0.32% | 16.2만 |
|---|
| 2025.10.27 | ₩3,005 | ₩3,145 | ₩3,005 | ₩3,115 | +3.66% | 16.9만 |
|---|
| 2025.10.24 | ₩3,035 | ₩3,050 | ₩2,985 | ₩3,010 | -0.82% | 11.5만 |
|---|
| 2025.10.23 | ₩3,020 | ₩3,150 | ₩2,990 | ₩3,025 | +0.17% | 17.4만 |
|---|
| 2025.10.22 | ₩3,090 | ₩3,125 | ₩2,940 | ₩3,090 | 0.00% | 31.1만 |
|---|
| 2025.10.21 | ₩3,100 | ₩3,140 | ₩2,995 | ₩3,090 | -0.32% | 27.2만 |
|---|
| 2025.10.20 | ₩3,175 | ₩3,175 | ₩3,055 | ₩3,100 | -2.36% | 18.4만 |
|---|
| 2025.10.17 | ₩3,160 | ₩3,195 | ₩2,985 | ₩3,175 | +0.47% | 13만 |
|---|
| 2025.10.16 | ₩3,235 | ₩3,255 | ₩3,160 | ₩3,160 | -2.32% | 15.3만 |
|---|
| 2025.10.15 | ₩3,120 | ₩3,240 | ₩3,120 | ₩3,240 | +3.85% | 8.5만 |
|---|
| 2025.10.14 | ₩3,205 | ₩3,305 | ₩3,115 | ₩3,150 | -1.72% | 15.8만 |
|---|
| 2025.10.13 | ₩3,180 | ₩3,325 | ₩3,120 | ₩3,205 | +0.79% | 20.8만 |
|---|
| 2025.10.10 | ₩3,190 | ₩3,210 | ₩2,900 | ₩3,195 | +0.16% | 13.1만 |
|---|