시장 데이터를 불러오는 중
전체 종목
파로스아이바이오 과거 주가
파로스아이바이오 · 388870.KQ · KOSDAQ
주요 제품·사업: PHI-101 급성골수성백혈병 치료제 및 재발성난소암 치료제
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
파로스아이바이오 · 388870.KQ · KOSDAQ
주요 제품·사업: PHI-101 급성골수성백혈병 치료제 및 재발성난소암 치료제
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩6,400 | ₩6,530 | ₩6,080 | ₩6,130 | -4.22% | 4.2만 |
| 2026.10.08 | ₩6,520 | ₩6,660 | ₩6,410 | ₩6,410 | -1.69% | 5.3만 |
| 2026.10.07 | ₩6,230 | ₩6,650 | ₩6,000 | ₩6,650 | +6.74% | 12.5만 |
| 2026.10.06 | ₩6,020 | ₩6,430 | ₩5,990 | ₩6,050 | +0.50% | 8.8만 |
| 2026.10.02 | ₩6,120 | ₩6,180 | ₩5,950 | ₩6,020 | -1.63% | 4.6만 |
| 2026.10.01 | ₩5,830 | ₩6,280 | ₩5,650 | ₩6,140 | +5.32% | 6.8만 |
| 2026.09.30 | ₩5,840 | ₩5,880 | ₩5,630 | ₩5,870 | +0.51% | 6.1만 |
| 2026.09.29 | ₩6,000 | ₩6,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,640 |
| ₩5,710 |
| -4.83% |
| 5.8만 |
| 2026.09.28 | ₩5,530 | ₩6,470 | ₩5,530 | ₩6,000 | +8.50% | 26.1만 |
|---|
| 2026.09.23 | ₩5,400 | ₩5,580 | ₩5,330 | ₩5,500 | +1.85% | 3.2만 |
|---|
| 2026.09.22 | ₩5,490 | ₩5,490 | ₩5,360 | ₩5,480 | -0.18% | 3.5만 |
|---|
| 2026.09.21 | ₩5,620 | ₩5,700 | ₩5,420 | ₩5,500 | -2.14% | 4.5만 |
|---|
| 2026.09.18 | ₩5,600 | ₩5,610 | ₩5,400 | ₩5,580 | -0.36% | 3.3만 |
|---|
| 2026.09.17 | ₩5,540 | ₩5,670 | ₩5,510 | ₩5,570 | +0.54% | 1.7만 |
|---|
| 2026.09.16 | ₩5,680 | ₩5,680 | ₩5,380 | ₩5,570 | -1.94% | 3.5만 |
|---|
| 2026.09.15 | ₩5,590 | ₩5,690 | ₩5,480 | ₩5,600 | +0.18% | 2.7만 |
|---|
| 2026.09.14 | ₩5,340 | ₩5,710 | ₩5,340 | ₩5,590 | +4.68% | 3.6만 |
|---|
| 2026.09.11 | ₩5,530 | ₩5,670 | ₩5,470 | ₩5,550 | +0.36% | 4.7만 |
|---|
| 2026.09.10 | ₩5,470 | ₩5,710 | ₩5,290 | ₩5,520 | +0.91% | 11.9만 |
|---|
| 2026.09.09 | ₩5,340 | ₩5,420 | ₩5,240 | ₩5,370 | +0.56% | 3.1만 |
|---|
| 2026.09.08 | ₩5,500 | ₩5,500 | ₩5,210 | ₩5,340 | -2.91% | 2.7만 |
|---|
| 2026.09.07 | ₩5,150 | ₩5,300 | ₩5,080 | ₩5,290 | +2.72% | 4.6만 |
|---|
| 2026.09.04 | ₩5,190 | ₩5,230 | ₩5,050 | ₩5,160 | -0.58% | 3.1만 |
|---|
| 2026.09.03 | ₩5,030 | ₩5,120 | ₩4,955 | ₩5,080 | +0.99% | 5.7만 |
|---|
| 2026.09.02 | ₩5,270 | ₩5,270 | ₩5,050 | ₩5,090 | -3.42% | 4.3만 |
|---|
| 2026.09.01 | ₩5,060 | ₩5,400 | ₩5,030 | ₩5,400 | +6.72% | 2.9만 |
|---|
| 2026.08.31 | ₩5,350 | ₩5,350 | ₩5,020 | ₩5,130 | -4.11% | 4.4만 |
|---|
| 2026.08.28 | ₩5,530 | ₩5,530 | ₩5,170 | ₩5,350 | -3.25% | 4.6만 |
|---|
| 2026.08.27 | ₩5,410 | ₩5,580 | ₩5,310 | ₩5,310 | -1.85% | 4만 |
|---|
| 2026.08.26 | ₩5,340 | ₩5,430 | ₩5,270 | ₩5,420 | +1.50% | 3.8만 |
|---|
| 2026.08.25 | ₩5,120 | ₩5,340 | ₩4,990 | ₩5,330 | +4.10% | 5.5만 |
|---|
| 2026.08.24 | ₩5,150 | ₩5,390 | ₩5,150 | ₩5,310 | +3.11% | 3.5만 |
|---|
| 2026.08.21 | ₩5,660 | ₩5,660 | ₩5,090 | ₩5,090 | -10.07% | 5.2만 |
|---|
| 2026.08.20 | ₩5,510 | ₩5,770 | ₩5,440 | ₩5,670 | +2.90% | 7.3만 |
|---|
| 2026.08.19 | ₩5,380 | ₩5,640 | ₩5,250 | ₩5,370 | -0.19% | 3.5만 |
|---|
| 2026.08.18 | ₩5,670 | ₩5,850 | ₩5,280 | ₩5,390 | -4.94% | 4.5만 |
|---|
| 2026.08.14 | ₩6,000 | ₩6,000 | ₩5,670 | ₩5,670 | -5.50% | 3.4만 |
|---|
| 2026.08.13 | ₩5,840 | ₩6,080 | ₩5,700 | ₩5,800 | -0.68% | 4.4만 |
|---|
| 2026.08.12 | ₩6,050 | ₩6,050 | ₩5,710 | ₩5,840 | -3.47% | 3.9만 |
|---|
| 2026.08.11 | ₩5,890 | ₩6,130 | ₩5,790 | ₩6,050 | +2.72% | 6.9만 |
|---|
| 2026.08.10 | ₩5,530 | ₩5,910 | ₩5,530 | ₩5,890 | +6.51% | 4.6만 |
|---|
| 2026.08.07 | ₩5,500 | ₩5,590 | ₩5,330 | ₩5,510 | +0.18% | 2.2만 |
|---|
| 2026.08.06 | ₩5,580 | ₩5,600 | ₩5,340 | ₩5,490 | -1.61% | 5.4만 |
|---|
| 2026.08.05 | ₩5,400 | ₩5,490 | ₩5,360 | ₩5,390 | -0.19% | 3.5만 |
|---|
| 2026.08.04 | ₩4,715 | ₩5,390 | ₩4,715 | ₩5,390 | +14.32% | 7.3만 |
|---|
| 2026.08.03 | ₩4,735 | ₩5,070 | ₩4,630 | ₩4,900 | +3.48% | 7.8만 |
|---|
| 2026.07.31 | ₩4,310 | ₩4,780 | ₩4,310 | ₩4,735 | +9.86% | 7.5만 |
|---|
| 2026.07.30 | ₩3,710 | ₩4,470 | ₩3,710 | ₩4,370 | +17.79% | 23.5만 |
|---|
| 2026.07.29 | ₩4,715 | ₩4,920 | ₩4,200 | ₩4,310 | -8.59% | 13.6만 |
|---|
| 2026.07.28 | ₩5,090 | ₩5,090 | ₩4,565 | ₩4,715 | -7.37% | 6.1만 |
|---|
| 2026.07.27 | ₩5,170 | ₩5,170 | ₩4,970 | ₩5,120 | -0.97% | 4.7만 |
|---|
| 2026.07.24 | ₩5,020 | ₩5,170 | ₩4,945 | ₩5,000 | -0.40% | 3.5만 |
|---|
| 2026.07.23 | ₩4,740 | ₩5,100 | ₩4,670 | ₩5,100 | +7.59% | 6.5만 |
|---|
| 2026.07.22 | ₩4,985 | ₩5,040 | ₩4,730 | ₩4,745 | -4.81% | 5.5만 |
|---|
| 2026.07.21 | ₩4,930 | ₩5,050 | ₩4,800 | ₩4,980 | +1.01% | 7.7만 |
|---|
| 2026.07.20 | ₩5,070 | ₩5,190 | ₩4,905 | ₩5,060 | -0.20% | 6.4만 |
|---|
| 2026.07.16 | ₩5,120 | ₩5,280 | ₩5,030 | ₩5,070 | -0.98% | 4.2만 |
|---|
| 2026.07.15 | ₩5,080 | ₩5,350 | ₩5,080 | ₩5,120 | +0.79% | 4.7만 |
|---|
| 2026.07.14 | ₩4,960 | ₩5,160 | ₩4,800 | ₩5,000 | +0.81% | 10만 |
|---|
| 2026.07.13 | ₩5,280 | ₩5,450 | ₩5,010 | ₩5,010 | -5.11% | 8.5만 |
|---|
| 2026.07.10 | ₩5,070 | ₩5,380 | ₩4,975 | ₩5,320 | +4.93% | 5.3만 |
|---|
| 2026.07.09 | ₩4,915 | ₩5,300 | ₩4,915 | ₩5,070 | +3.15% | 8.7만 |
|---|
| 2026.07.08 | ₩5,660 | ₩5,660 | ₩5,050 | ₩5,100 | -9.89% | 6.9만 |
|---|
| 2026.07.07 | ₩5,320 | ₩5,730 | ₩5,270 | ₩5,650 | +6.20% | 4.9만 |
|---|
| 2026.07.06 | ₩5,240 | ₩5,650 | ₩5,100 | ₩5,430 | +3.63% | 6.3만 |
|---|
| 2026.07.03 | ₩5,200 | ₩5,420 | ₩4,850 | ₩5,240 | +0.77% | 6.8만 |
|---|
| 2026.07.02 | ₩5,380 | ₩5,540 | ₩5,190 | ₩5,210 | -3.16% | 5만 |
|---|
| 2026.07.01 | ₩5,310 | ₩5,580 | ₩5,200 | ₩5,420 | +2.07% | 5.7만 |
|---|
| 2026.06.30 | ₩5,600 | ₩5,840 | ₩5,230 | ₩5,310 | -5.18% | 3.9만 |
|---|
| 2026.06.29 | ₩5,030 | ₩5,800 | ₩5,030 | ₩5,590 | +11.13% | 5.9만 |
|---|
| 2026.06.26 | ₩5,420 | ₩5,560 | ₩4,970 | ₩5,090 | -6.09% | 10.6만 |
|---|
| 2026.06.25 | ₩5,550 | ₩6,000 | ₩5,350 | ₩5,380 | -3.06% | 7.4만 |
|---|
| 2026.06.24 | ₩5,420 | ₩5,800 | ₩5,420 | ₩5,560 | +2.58% | 8만 |
|---|
| 2026.06.23 | ₩6,000 | ₩6,100 | ₩5,550 | ₩5,550 | -7.50% | 8.6만 |
|---|
| 2026.06.22 | ₩5,920 | ₩6,230 | ₩5,880 | ₩6,000 | +1.35% | 9.8만 |
|---|
| 2026.06.19 | ₩6,550 | ₩6,590 | ₩6,170 | ₩6,260 | -4.43% | 8.3만 |
|---|
| 2026.06.18 | ₩7,000 | ₩7,220 | ₩6,550 | ₩6,550 | -6.43% | 16.3만 |
|---|
| 2026.06.17 | ₩6,340 | ₩7,090 | ₩6,330 | ₩7,000 | +10.41% | 41.3만 |
|---|
| 2026.06.16 | ₩6,090 | ₩6,240 | ₩5,930 | ₩6,150 | +0.99% | 4.1만 |
|---|
| 2026.06.15 | ₩6,010 | ₩6,210 | ₩5,730 | ₩6,080 | +1.16% | 11.6만 |
|---|
| 2026.06.12 | ₩6,220 | ₩6,490 | ₩5,920 | ₩6,010 | -3.38% | 18만 |
|---|
| 2026.06.11 | ₩6,080 | ₩6,260 | ₩5,830 | ₩6,170 | +1.48% | 7.6만 |
|---|
| 2026.06.10 | ₩6,140 | ₩6,360 | ₩5,810 | ₩6,080 | -0.98% | 52 |
|---|
| 2026.06.09 | ₩6,510 | ₩6,840 | ₩6,030 | ₩6,310 | -3.07% | 18.1만 |
|---|
| 2026.06.08 | ₩7,310 | ₩8,140 | ₩6,310 | ₩6,380 | -12.72% | 57.2만 |
|---|
| 2026.06.05 | ₩6,310 | ₩7,980 | ₩6,160 | ₩7,820 | +23.93% | 60.7만 |
|---|
| 2026.06.04 | ₩6,100 | ₩6,400 | ₩6,010 | ₩6,300 | +3.28% | 5.8만 |
|---|
| 2026.06.02 | ₩6,240 | ₩6,240 | ₩5,930 | ₩6,060 | -2.88% | 6.2만 |
|---|
| 2026.06.01 | ₩6,300 | ₩6,350 | ₩5,800 | ₩6,290 | -0.16% | 12.5만 |
|---|
| 2026.05.29 | ₩6,630 | ₩6,780 | ₩6,160 | ₩6,300 | -4.98% | 9.6만 |
|---|
| 2026.05.28 | ₩6,970 | ₩6,970 | ₩6,460 | ₩6,630 | -4.88% | 6.7만 |
|---|
| 2026.05.27 | ₩6,890 | ₩7,190 | ₩6,590 | ₩6,970 | +1.16% | 12만 |
|---|
| 2026.05.26 | ₩7,110 | ₩7,390 | ₩6,850 | ₩6,880 | -3.23% | 8만 |
|---|
| 2026.05.22 | ₩6,560 | ₩7,200 | ₩6,550 | ₩7,100 | +8.23% | 7.6만 |
|---|
| 2026.05.21 | ₩6,780 | ₩6,880 | ₩6,510 | ₩6,560 | -3.24% | 13.2만 |
|---|
| 2026.05.20 | ₩7,110 | ₩7,110 | ₩6,470 | ₩6,780 | -4.64% | 12만 |
|---|
| 2026.05.19 | ₩6,900 | ₩7,270 | ₩6,660 | ₩7,100 | +2.90% | 10만 |
|---|
| 2026.05.18 | ₩6,820 | ₩6,990 | ₩6,530 | ₩6,900 | +1.17% | 9.8만 |
|---|
| 2026.05.15 | ₩7,500 | ₩7,540 | ₩6,990 | ₩7,100 | -5.33% | 13.8만 |
|---|
| 2026.05.14 | ₩7,510 | ₩7,790 | ₩7,300 | ₩7,400 | -1.46% | 10만 |
|---|
| 2026.05.13 | ₩7,510 | ₩7,940 | ₩7,360 | ₩7,510 | 0.00% | 10만 |
|---|
| 2026.05.12 | ₩7,920 | ₩7,950 | ₩7,200 | ₩7,640 | -3.54% | 11.9만 |
|---|
| 2026.05.11 | ₩8,280 | ₩8,280 | ₩7,680 | ₩7,870 | -4.95% | 20.5만 |
|---|
| 2026.05.08 | ₩8,400 | ₩8,430 | ₩8,080 | ₩8,290 | -1.31% | 11.1만 |
|---|
| 2026.05.07 | ₩8,580 | ₩8,740 | ₩8,220 | ₩8,300 | -3.26% | 15.3만 |
|---|
| 2026.05.06 | ₩9,190 | ₩9,190 | ₩8,510 | ₩8,560 | -6.86% | 21.4만 |
|---|
| 2026.05.04 | ₩9,200 | ₩9,580 | ₩8,900 | ₩8,990 | -2.28% | 19.5만 |
|---|
| 2026.04.30 | ₩9,420 | ₩9,560 | ₩9,150 | ₩9,150 | -2.87% | 14만 |
|---|
| 2026.04.29 | ₩9,300 | ₩9,740 | ₩9,220 | ₩9,420 | +1.29% | 11.8만 |
|---|
| 2026.04.28 | ₩9,430 | ₩9,550 | ₩9,060 | ₩9,350 | -0.85% | 13.9만 |
|---|
| 2026.04.27 | ₩9,270 | ₩9,430 | ₩9,060 | ₩9,280 | +0.11% | 7만 |
|---|
| 2026.04.24 | ₩9,240 | ₩9,560 | ₩9,150 | ₩9,270 | +0.32% | 10.1만 |
|---|
| 2026.04.23 | ₩9,440 | ₩9,510 | ₩8,640 | ₩9,300 | -1.48% | 15.1만 |
|---|
| 2026.04.22 | ₩9,170 | ₩9,930 | ₩9,070 | ₩9,440 | +2.94% | 23.1만 |
|---|
| 2026.04.21 | ₩9,590 | ₩9,700 | ₩9,060 | ₩9,170 | -4.38% | 12.4만 |
|---|
| 2026.04.20 | ₩9,620 | ₩9,790 | ₩9,360 | ₩9,590 | -0.31% | 10.9만 |
|---|
| 2026.04.17 | ₩9,470 | ₩9,620 | ₩9,230 | ₩9,590 | +1.27% | 9.8만 |
|---|
| 2026.04.16 | ₩9,350 | ₩9,560 | ₩9,210 | ₩9,450 | +1.07% | 13.9만 |
|---|
| 2026.04.15 | ₩9,300 | ₩9,400 | ₩8,880 | ₩9,180 | -1.29% | 13.6만 |
|---|
| 2026.04.14 | ₩9,220 | ₩9,340 | ₩8,990 | ₩9,040 | -1.95% | 10.1만 |
|---|
| 2026.04.13 | ₩9,210 | ₩9,320 | ₩8,990 | ₩9,100 | -1.19% | 14.5만 |
|---|
| 2026.04.10 | ₩8,700 | ₩9,390 | ₩8,700 | ₩9,210 | +5.86% | 14.8만 |
|---|
| 2026.04.09 | ₩8,850 | ₩8,970 | ₩8,500 | ₩8,700 | -1.69% | 9.6만 |
|---|
| 2026.04.08 | ₩8,660 | ₩9,000 | ₩8,550 | ₩8,850 | +2.19% | 9.7만 |
|---|
| 2026.04.07 | ₩8,760 | ₩8,980 | ₩8,420 | ₩8,500 | -2.97% | 10.1만 |
|---|
| 2026.04.06 | ₩9,380 | ₩9,380 | ₩8,600 | ₩8,740 | -6.82% | 17만 |
|---|
| 2026.04.03 | ₩9,350 | ₩9,630 | ₩9,070 | ₩9,190 | -1.71% | 8.5만 |
|---|
| 2026.04.02 | ₩9,800 | ₩10,080 | ₩8,960 | ₩9,180 | -6.33% | 20.8만 |
|---|
| 2026.04.01 | ₩9,420 | ₩9,730 | ₩9,300 | ₩9,650 | +2.44% | 9.6만 |
|---|
| 2026.03.31 | ₩9,960 | ₩9,990 | ₩8,800 | ₩9,150 | -8.13% | 30.4만 |
|---|
| 2026.03.30 | ₩10,160 | ₩10,410 | ₩9,950 | ₩10,000 | -1.57% | 18.8만 |
|---|
| 2026.03.27 | ₩9,730 | ₩10,660 | ₩9,730 | ₩10,410 | +6.99% | 37.9만 |
|---|
| 2026.03.26 | ₩10,140 | ₩10,390 | ₩9,870 | ₩9,910 | -2.27% | 19.1만 |
|---|
| 2026.03.25 | ₩9,980 | ₩10,110 | ₩9,840 | ₩10,110 | +1.30% | 14.9만 |
|---|
| 2026.03.24 | ₩10,150 | ₩10,480 | ₩9,800 | ₩10,000 | -1.48% | 22.3만 |
|---|
| 2026.03.23 | ₩9,920 | ₩10,280 | ₩9,620 | ₩9,970 | +0.50% | 23만 |
|---|
| 2026.03.20 | ₩10,390 | ₩10,500 | ₩10,040 | ₩10,100 | -2.79% | 18.2만 |
|---|
| 2026.03.19 | ₩10,910 | ₩11,120 | ₩10,300 | ₩10,390 | -4.77% | 33.1만 |
|---|
| 2026.03.18 | ₩11,990 | ₩12,000 | ₩10,920 | ₩11,240 | -6.26% | 38.9만 |
|---|
| 2026.03.17 | ₩11,210 | ₩11,860 | ₩11,030 | ₩11,320 | +0.98% | 66.6만 |
|---|
| 2026.03.16 | ₩10,050 | ₩11,500 | ₩10,030 | ₩11,110 | +10.55% | 180.3만 |
|---|
| 2026.03.13 | ₩9,050 | ₩9,590 | ₩8,990 | ₩9,450 | +4.42% | 22.7만 |
|---|
| 2026.03.12 | ₩9,160 | ₩9,490 | ₩9,070 | ₩9,220 | +0.66% | 16.3만 |
|---|
| 2026.03.11 | ₩9,120 | ₩9,450 | ₩8,910 | ₩9,030 | -0.99% | 22.4만 |
|---|
| 2026.03.10 | ₩8,880 | ₩9,130 | ₩8,640 | ₩8,950 | +0.79% | 21.8만 |
|---|
| 2026.03.09 | ₩8,740 | ₩8,860 | ₩8,350 | ₩8,700 | -0.46% | 17.3만 |
|---|
| 2026.03.06 | ₩8,450 | ₩9,100 | ₩8,370 | ₩8,740 | +3.43% | 12.2만 |
|---|
| 2026.03.05 | ₩8,210 | ₩9,000 | ₩7,710 | ₩8,560 | +4.26% | 14.9만 |
|---|
| 2026.03.04 | ₩8,270 | ₩8,320 | ₩7,480 | ₩7,500 | -9.31% | 35.4만 |
|---|
| 2026.03.03 | ₩8,500 | ₩9,020 | ₩8,400 | ₩8,460 | -0.47% | 18.9만 |
|---|
| 2026.02.27 | ₩8,440 | ₩9,230 | ₩8,440 | ₩8,710 | +3.20% | 17.7만 |
|---|
| 2026.02.26 | ₩9,210 | ₩9,440 | ₩8,510 | ₩8,560 | -7.06% | 23만 |
|---|
| 2026.02.25 | ₩9,300 | ₩9,300 | ₩8,790 | ₩9,010 | -3.12% | 36.5만 |
|---|
| 2026.02.24 | ₩8,250 | ₩8,960 | ₩8,190 | ₩8,850 | +7.27% | 19.7만 |
|---|
| 2026.02.23 | ₩8,300 | ₩8,400 | ₩8,100 | ₩8,250 | -0.60% | 13만 |
|---|
| 2026.02.20 | ₩8,540 | ₩9,120 | ₩8,260 | ₩8,320 | -2.58% | 27.1만 |
|---|
| 2026.02.19 | ₩8,540 | ₩8,620 | ₩8,300 | ₩8,540 | 0.00% | 9.1만 |
|---|
| 2026.02.13 | ₩8,700 | ₩8,800 | ₩8,470 | ₩8,510 | -2.18% | 8.5만 |
|---|
| 2026.02.12 | ₩8,830 | ₩9,150 | ₩8,450 | ₩8,670 | -1.81% | 17.8만 |
|---|
| 2026.02.11 | ₩8,850 | ₩9,100 | ₩8,760 | ₩8,820 | -0.34% | 10.2만 |
|---|
| 2026.02.10 | ₩8,780 | ₩9,180 | ₩8,780 | ₩8,990 | +2.39% | 11.4만 |
|---|
| 2026.02.09 | ₩8,890 | ₩9,110 | ₩8,500 | ₩8,750 | -1.57% | 10.2만 |
|---|
| 2026.02.06 | ₩8,960 | ₩8,990 | ₩8,380 | ₩8,870 | -1.00% | 20.3만 |
|---|
| 2026.02.05 | ₩9,300 | ₩9,300 | ₩8,960 | ₩9,010 | -3.12% | 14.5만 |
|---|
| 2026.02.04 | ₩9,600 | ₩9,740 | ₩9,060 | ₩9,120 | -5.00% | 29.2만 |
|---|
| 2026.02.03 | ₩9,600 | ₩9,750 | ₩9,470 | ₩9,600 | 0.00% | 13.5만 |
|---|
| 2026.02.02 | ₩9,900 | ₩10,000 | ₩9,350 | ₩9,410 | -4.95% | 29.3만 |
|---|
| 2026.01.30 | ₩10,400 | ₩10,400 | ₩9,790 | ₩9,980 | -4.04% | 33.5만 |
|---|
| 2026.01.29 | ₩10,300 | ₩10,450 | ₩9,950 | ₩10,400 | +0.97% | 30.1만 |
|---|
| 2026.01.28 | ₩10,050 | ₩10,350 | ₩9,750 | ₩10,040 | -0.10% | 29.3만 |
|---|
| 2026.01.27 | ₩9,990 | ₩10,140 | ₩9,860 | ₩10,040 | +0.50% | 16.6만 |
|---|
| 2026.01.26 | ₩9,880 | ₩10,270 | ₩9,740 | ₩10,090 | +2.13% | 30.7만 |
|---|
| 2026.01.23 | ₩9,970 | ₩10,040 | ₩9,730 | ₩9,870 | -1.00% | 21.9만 |
|---|
| 2026.01.22 | ₩9,860 | ₩10,290 | ₩9,720 | ₩9,970 | +1.12% | 23.4만 |
|---|
| 2026.01.21 | ₩10,250 | ₩10,400 | ₩9,690 | ₩9,850 | -3.90% | 49.4만 |
|---|
| 2026.01.20 | ₩10,250 | ₩10,830 | ₩10,100 | ₩10,460 | +2.05% | 25만 |
|---|
| 2026.01.19 | ₩10,590 | ₩10,880 | ₩10,220 | ₩10,400 | -1.79% | 26.3만 |
|---|
| 2026.01.16 | ₩11,360 | ₩11,370 | ₩10,500 | ₩10,600 | -6.69% | 50.6만 |
|---|
| 2026.01.15 | ₩11,450 | ₩11,830 | ₩10,880 | ₩11,310 | -1.22% | 48만 |
|---|
| 2026.01.14 | ₩11,600 | ₩11,900 | ₩11,050 | ₩11,600 | 0.00% | 55.7만 |
|---|
| 2026.01.13 | ₩10,600 | ₩11,950 | ₩10,500 | ₩11,620 | +9.62% | 215.3만 |
|---|
| 2026.01.12 | ₩10,350 | ₩10,540 | ₩10,040 | ₩10,100 | -2.42% | 24.8만 |
|---|
| 2026.01.09 | ₩12,120 | ₩12,120 | ₩10,340 | ₩10,350 | -14.60% | 78.2만 |
|---|
| 2026.01.08 | ₩10,660 | ₩11,660 | ₩10,600 | ₩11,620 | +9.01% | 69.2만 |
|---|
| 2026.01.07 | ₩10,400 | ₩11,030 | ₩10,250 | ₩10,650 | +2.40% | 42만 |
|---|
| 2026.01.06 | ₩11,380 | ₩11,950 | ₩10,390 | ₩10,590 | -6.94% | 104.4만 |
|---|
| 2026.01.05 | ₩9,070 | ₩11,770 | ₩8,980 | ₩11,370 | +25.36% | 305.1만 |
|---|
| 2026.01.02 | ₩9,380 | ₩9,400 | ₩8,760 | ₩9,060 | -3.41% | 33.1만 |
|---|
| 2025.12.30 | ₩9,460 | ₩9,850 | ₩9,170 | ₩9,390 | -0.74% | 20.3만 |
|---|
| 2025.12.29 | ₩10,100 | ₩10,170 | ₩9,070 | ₩9,460 | -6.34% | 40.9만 |
|---|
| 2025.12.26 | ₩10,110 | ₩10,370 | ₩9,910 | ₩10,100 | -0.10% | 20.7만 |
|---|
| 2025.12.24 | ₩9,920 | ₩10,160 | ₩9,780 | ₩10,110 | +1.92% | 16.2만 |
|---|
| 2025.12.23 | ₩10,440 | ₩10,440 | ₩9,810 | ₩9,910 | -5.08% | 28.7만 |
|---|
| 2025.12.22 | ₩11,320 | ₩11,440 | ₩10,210 | ₩10,380 | -8.30% | 45.7만 |
|---|
| 2025.12.19 | ₩10,200 | ₩11,420 | ₩9,960 | ₩10,990 | +7.75% | 90.5만 |
|---|
| 2025.12.18 | ₩10,370 | ₩11,030 | ₩9,900 | ₩10,180 | -1.83% | 41.2만 |
|---|
| 2025.12.17 | ₩10,080 | ₩10,790 | ₩9,710 | ₩10,480 | +3.97% | 50.3만 |
|---|
| 2025.12.16 | ₩10,160 | ₩10,720 | ₩9,920 | ₩10,080 | -0.79% | 32.6만 |
|---|
| 2025.12.15 | ₩9,830 | ₩11,110 | ₩9,570 | ₩10,190 | +3.66% | 54.9만 |
|---|
| 2025.12.12 | ₩10,090 | ₩10,450 | ₩9,700 | ₩10,000 | -0.89% | 48.9만 |
|---|
| 2025.12.11 | ₩10,700 | ₩11,310 | ₩10,070 | ₩10,090 | -5.70% | 87.7만 |
|---|
| 2025.12.10 | ₩8,910 | ₩10,490 | ₩8,800 | ₩10,400 | +16.72% | 140.2만 |
|---|
| 2025.12.09 | ₩9,450 | ₩9,470 | ₩8,830 | ₩8,890 | -5.93% | 40.6만 |
|---|
| 2025.12.08 | ₩9,710 | ₩10,210 | ₩9,000 | ₩9,230 | -4.94% | 74.8만 |
|---|
| 2025.12.05 | ₩10,830 | ₩10,830 | ₩9,590 | ₩9,600 | -11.36% | 109만 |
|---|
| 2025.12.04 | ₩9,300 | ₩12,000 | ₩9,020 | ₩10,980 | +18.06% | 395.9만 |
|---|
| 2025.12.03 | ₩9,230 | ₩9,960 | ₩8,650 | ₩9,440 | +2.28% | 109만 |
|---|
| 2025.12.02 | ₩8,520 | ₩9,340 | ₩8,220 | ₩9,230 | +8.33% | 115.7만 |
|---|
| 2025.12.01 | ₩7,660 | ₩9,410 | ₩7,450 | ₩8,750 | +14.23% | 326.6만 |
|---|
| 2025.11.28 | ₩6,540 | ₩7,620 | ₩6,540 | ₩7,600 | +16.21% | 231.4만 |
|---|
| 2025.11.27 | ₩6,830 | ₩6,830 | ₩6,220 | ₩6,430 | -5.86% | 52.7만 |
|---|
| 2025.11.26 | ₩6,860 | ₩7,010 | ₩6,520 | ₩6,760 | -1.46% | 55.5만 |
|---|
| 2025.11.25 | ₩7,250 | ₩7,620 | ₩6,700 | ₩6,720 | -7.31% | 102.7만 |
|---|
| 2025.11.24 | ₩8,020 | ₩8,030 | ₩7,080 | ₩7,100 | -11.47% | 104.9만 |
|---|
| 2025.11.21 | ₩6,570 | ₩8,680 | ₩6,550 | ₩7,770 | +18.26% | 589.2만 |
|---|
| 2025.11.20 | ₩6,980 | ₩7,280 | ₩6,710 | ₩6,850 | -1.86% | 129.8만 |
|---|
| 2025.11.19 | ₩6,100 | ₩7,760 | ₩6,030 | ₩6,840 | +12.13% | 623만 |
|---|
| 2025.11.18 | ₩6,370 | ₩6,390 | ₩5,870 | ₩5,970 | -6.28% | 27.3만 |
|---|
| 2025.11.17 | ₩6,900 | ₩6,900 | ₩6,080 | ₩6,430 | -6.81% | 48.9만 |
|---|
| 2025.11.14 | ₩7,000 | ₩7,300 | ₩6,520 | ₩6,590 | -5.86% | 77.5만 |
|---|
| 2025.11.13 | ₩6,980 | ₩7,330 | ₩6,620 | ₩7,000 | +0.29% | 102.6만 |
|---|
| 2025.11.12 | ₩6,940 | ₩7,460 | ₩6,710 | ₩7,070 | +1.87% | 483.4만 |
|---|
| 2025.11.11 | ₩5,550 | ₩6,740 | ₩5,400 | ₩6,740 | +21.44% | 322만 |
|---|
| 2025.11.10 | ₩5,240 | ₩5,490 | ₩5,060 | ₩5,190 | -0.95% | 12.1만 |
|---|
| 2025.11.07 | ₩5,690 | ₩5,930 | ₩5,290 | ₩5,300 | -6.85% | 25.4만 |
|---|
| 2025.11.06 | ₩5,300 | ₩6,210 | ₩5,250 | ₩5,480 | +3.40% | 143.8만 |
|---|
| 2025.11.05 | ₩5,300 | ₩6,250 | ₩4,845 | ₩5,060 | -4.53% | 88.9만 |
|---|
| 2025.11.04 | ₩4,780 | ₩5,050 | ₩4,660 | ₩4,920 | +2.93% | 7.8만 |
|---|
| 2025.11.03 | ₩4,880 | ₩4,915 | ₩4,710 | ₩4,780 | -2.05% | 6.1만 |
|---|
| 2025.10.31 | ₩4,745 | ₩4,950 | ₩4,630 | ₩4,875 | +2.74% | 8.4만 |
|---|
| 2025.10.30 | ₩5,110 | ₩5,110 | ₩4,745 | ₩4,745 | -7.14% | 14.5만 |
|---|
| 2025.10.29 | ₩5,400 | ₩5,400 | ₩4,855 | ₩5,160 | -4.44% | 19.1만 |
|---|
| 2025.10.28 | ₩5,010 | ₩5,580 | ₩4,950 | ₩5,400 | +7.78% | 43만 |
|---|
| 2025.10.27 | ₩5,000 | ₩5,100 | ₩4,865 | ₩4,885 | -2.30% | 11.1만 |
|---|
| 2025.10.24 | ₩5,350 | ₩5,350 | ₩4,900 | ₩4,990 | -6.73% | 16.1만 |
|---|
| 2025.10.23 | ₩5,430 | ₩5,520 | ₩5,300 | ₩5,300 | -2.39% | 6.8만 |
|---|
| 2025.10.22 | ₩5,490 | ₩5,680 | ₩5,380 | ₩5,410 | -1.46% | 5.5만 |
|---|
| 2025.10.21 | ₩5,530 | ₩5,600 | ₩5,460 | ₩5,470 | -1.08% | 7.1만 |
|---|
| 2025.10.20 | ₩5,650 | ₩5,660 | ₩5,510 | ₩5,520 | -2.30% | 4.2만 |
|---|
| 2025.10.17 | ₩5,580 | ₩5,920 | ₩5,580 | ₩5,650 | +1.25% | 6.8만 |
|---|
| 2025.10.16 | ₩5,730 | ₩5,810 | ₩5,540 | ₩5,550 | -3.14% | 7.3만 |
|---|
| 2025.10.15 | ₩5,990 | ₩5,990 | ₩5,710 | ₩5,730 | -4.34% | 3.3만 |
|---|
| 2025.10.14 | ₩5,980 | ₩6,045 | ₩5,700 | ₩5,790 | -3.18% | 6.2만 |
|---|
| 2025.10.13 | ₩6,050 | ₩6,050 | ₩5,790 | ₩5,860 | -3.14% | 8.7만 |
|---|