시장 데이터를 불러오는 중
전체 종목
프레스티지바이오파마 과거 주가
950210.KS · KOSPI
주요 제품·사업: 바이오시밀러 및 항체의약품 신약
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
950210.KS · KOSPI
주요 제품·사업: 바이오시밀러 및 항체의약품 신약
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,940 | ₩6,020 | ₩5,850 | ₩5,960 | +0.34% | 2만 |
| 2026.10.07 | ₩5,880 | ₩6,030 | ₩5,870 | ₩5,930 | +0.85% | 2.8만 |
| 2026.10.06 | ₩6,140 | ₩6,140 | ₩5,800 | ₩5,880 | -4.23% | 4.4만 |
| 2026.10.02 | ₩6,100 | ₩6,180 | ₩6,000 | ₩6,100 | 0.00% | 1.6만 |
| 2026.10.01 | ₩5,970 | ₩5,970 | ₩5,970 | ₩5,970 | 0.00% | 0 |
| 2026.09.30 | ₩6,050 | ₩6,070 | ₩5,830 | ₩5,970 | -1.32% | 2.4만 |
| 2026.09.29 | ₩6,170 | ₩6,170 | ₩5,780 | ₩6,040 | -2.11% | 3만 |
| 2026.09.28 | ₩5,990 | ₩6,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,990 |
| ₩6,060 |
| +1.17% |
| 2.2만 |
| 2026.09.23 | ₩5,900 | ₩6,050 | ₩5,700 | ₩5,970 | +1.19% | 2.7만 |
|---|
| 2026.09.22 | ₩5,830 | ₩6,000 | ₩5,750 | ₩5,860 | +0.51% | 2.4만 |
|---|
| 2026.09.21 | ₩6,000 | ₩6,000 | ₩5,760 | ₩5,820 | -3.00% | 2.9만 |
|---|
| 2026.09.18 | ₩6,000 | ₩6,140 | ₩5,930 | ₩5,980 | -0.33% | 3만 |
|---|
| 2026.09.17 | ₩5,950 | ₩6,020 | ₩5,870 | ₩6,000 | +0.84% | 1.7만 |
|---|
| 2026.09.16 | ₩5,910 | ₩6,100 | ₩5,790 | ₩5,950 | +0.68% | 3.7만 |
|---|
| 2026.09.15 | ₩6,140 | ₩6,170 | ₩5,910 | ₩5,960 | -2.93% | 2.6만 |
|---|
| 2026.09.14 | ₩6,200 | ₩6,260 | ₩5,960 | ₩6,130 | -1.13% | 3.6만 |
|---|
| 2026.09.11 | ₩6,400 | ₩6,400 | ₩6,130 | ₩6,190 | -3.28% | 2만 |
|---|
| 2026.09.10 | ₩6,340 | ₩6,400 | ₩6,180 | ₩6,400 | +0.95% | 2.2만 |
|---|
| 2026.09.09 | ₩6,350 | ₩6,400 | ₩6,250 | ₩6,330 | -0.31% | 2.9만 |
|---|
| 2026.09.08 | ₩6,450 | ₩6,550 | ₩6,150 | ₩6,350 | -1.55% | 5.8만 |
|---|
| 2026.09.07 | ₩6,490 | ₩6,570 | ₩6,250 | ₩6,450 | -0.62% | 4만 |
|---|
| 2026.09.04 | ₩6,470 | ₩6,500 | ₩6,230 | ₩6,500 | +0.46% | 3.9만 |
|---|
| 2026.09.03 | ₩6,720 | ₩6,740 | ₩6,270 | ₩6,470 | -3.72% | 5.6만 |
|---|
| 2026.09.02 | ₩6,490 | ₩7,000 | ₩6,300 | ₩6,720 | +3.54% | 9.1만 |
|---|
| 2026.09.01 | ₩6,380 | ₩6,600 | ₩6,240 | ₩6,520 | +2.19% | 4.7만 |
|---|
| 2026.08.31 | ₩6,430 | ₩6,500 | ₩6,150 | ₩6,500 | +1.09% | 2.8만 |
|---|
| 2026.08.28 | ₩6,250 | ₩6,430 | ₩6,060 | ₩6,430 | +2.88% | 4.1만 |
|---|
| 2026.08.27 | ₩6,260 | ₩6,370 | ₩6,090 | ₩6,250 | -0.16% | 4.6만 |
|---|
| 2026.08.26 | ₩6,210 | ₩6,310 | ₩6,100 | ₩6,260 | +0.81% | 3만 |
|---|
| 2026.08.25 | ₩6,200 | ₩6,360 | ₩6,010 | ₩6,210 | +0.16% | 3.3만 |
|---|
| 2026.08.24 | ₩5,920 | ₩6,350 | ₩5,920 | ₩6,130 | +3.55% | 1.9만 |
|---|
| 2026.08.21 | ₩6,290 | ₩6,290 | ₩5,970 | ₩6,070 | -3.50% | 3.8만 |
|---|
| 2026.08.20 | ₩6,550 | ₩6,690 | ₩6,140 | ₩6,310 | -3.66% | 3.9만 |
|---|
| 2026.08.19 | ₩6,450 | ₩6,500 | ₩6,100 | ₩6,270 | -2.79% | 3.1만 |
|---|
| 2026.08.18 | ₩7,160 | ₩7,250 | ₩6,460 | ₩6,500 | -9.22% | 5.2만 |
|---|
| 2026.08.14 | ₩6,950 | ₩7,200 | ₩6,840 | ₩7,200 | +3.60% | 4.9만 |
|---|
| 2026.08.13 | ₩6,950 | ₩7,000 | ₩6,500 | ₩6,890 | -0.86% | 2.4만 |
|---|
| 2026.08.12 | ₩6,900 | ₩6,950 | ₩6,530 | ₩6,890 | -0.14% | 4.9만 |
|---|
| 2026.08.11 | ₩6,560 | ₩6,900 | ₩6,420 | ₩6,840 | +4.27% | 4.8만 |
|---|
| 2026.08.10 | ₩6,600 | ₩6,600 | ₩6,220 | ₩6,600 | 0.00% | 3.2만 |
|---|
| 2026.08.07 | ₩6,550 | ₩6,650 | ₩6,060 | ₩6,600 | +0.76% | 4만 |
|---|
| 2026.08.06 | ₩6,440 | ₩6,650 | ₩6,250 | ₩6,610 | +2.64% | 3.9만 |
|---|
| 2026.08.05 | ₩6,410 | ₩6,500 | ₩6,150 | ₩6,500 | +1.40% | 6.2만 |
|---|
| 2026.08.04 | ₩6,110 | ₩6,340 | ₩5,890 | ₩6,340 | +3.76% | 5.7만 |
|---|
| 2026.08.03 | ₩6,070 | ₩6,460 | ₩5,950 | ₩5,950 | -1.98% | 4.8만 |
|---|
| 2026.07.31 | ₩5,890 | ₩6,400 | ₩5,650 | ₩6,400 | +8.66% | 7.7만 |
|---|
| 2026.07.30 | ₩5,620 | ₩5,750 | ₩5,300 | ₩5,720 | +1.78% | 6.7만 |
|---|
| 2026.07.29 | ₩5,630 | ₩5,670 | ₩5,010 | ₩5,550 | -1.42% | 8.6만 |
|---|
| 2026.07.28 | ₩5,610 | ₩5,670 | ₩5,230 | ₩5,550 | -1.07% | 7.7만 |
|---|
| 2026.07.27 | ₩5,250 | ₩5,610 | ₩5,000 | ₩5,610 | +6.86% | 5.3만 |
|---|
| 2026.07.24 | ₩5,180 | ₩5,260 | ₩4,950 | ₩5,250 | +1.35% | 6.1만 |
|---|
| 2026.07.23 | ₩5,200 | ₩5,300 | ₩4,990 | ₩5,260 | +1.15% | 3.8만 |
|---|
| 2026.07.22 | ₩5,020 | ₩5,150 | ₩4,960 | ₩5,100 | +1.59% | 3.4만 |
|---|
| 2026.07.21 | ₩5,210 | ₩5,310 | ₩4,945 | ₩5,030 | -3.45% | 5.3만 |
|---|
| 2026.07.20 | ₩5,250 | ₩5,300 | ₩4,975 | ₩5,210 | -0.76% | 4.4만 |
|---|
| 2026.07.16 | ₩5,370 | ₩5,630 | ₩4,970 | ₩5,290 | -1.49% | 7.7만 |
|---|
| 2026.07.15 | ₩5,270 | ₩5,370 | ₩5,180 | ₩5,370 | +1.90% | 6.8만 |
|---|
| 2026.07.14 | ₩5,530 | ₩5,530 | ₩5,030 | ₩5,130 | -7.23% | 11.4만 |
|---|
| 2026.07.13 | ₩5,760 | ₩5,990 | ₩5,300 | ₩5,530 | -3.99% | 9.3만 |
|---|
| 2026.07.10 | ₩5,890 | ₩5,890 | ₩5,650 | ₩5,760 | -2.21% | 4만 |
|---|
| 2026.07.09 | ₩5,890 | ₩5,950 | ₩5,570 | ₩5,680 | -3.57% | 5.7만 |
|---|
| 2026.07.08 | ₩6,130 | ₩6,130 | ₩5,730 | ₩5,860 | -4.40% | 6만 |
|---|
| 2026.07.07 | ₩6,120 | ₩6,120 | ₩5,890 | ₩6,030 | -1.47% | 6.3만 |
|---|
| 2026.07.06 | ₩6,050 | ₩6,260 | ₩5,800 | ₩6,070 | +0.33% | 5.2만 |
|---|
| 2026.07.03 | ₩6,820 | ₩6,820 | ₩5,790 | ₩6,050 | -11.29% | 9.9만 |
|---|
| 2026.07.02 | ₩6,410 | ₩6,750 | ₩6,110 | ₩6,430 | +0.31% | 6.2만 |
|---|
| 2026.07.01 | ₩6,460 | ₩6,460 | ₩6,460 | ₩6,460 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩6,740 | ₩6,850 | ₩6,340 | ₩6,460 | -4.15% | 5.2만 |
|---|
| 2026.06.29 | ₩5,910 | ₩6,850 | ₩5,910 | ₩6,740 | +14.04% | 9.2만 |
|---|
| 2026.06.26 | ₩6,370 | ₩6,370 | ₩5,430 | ₩5,910 | -7.22% | 10.8만 |
|---|
| 2026.06.25 | ₩6,000 | ₩6,500 | ₩5,910 | ₩6,170 | +2.83% | 9.5만 |
|---|
| 2026.06.24 | ₩5,730 | ₩6,240 | ₩5,730 | ₩6,000 | +4.71% | 7만 |
|---|
| 2026.06.23 | ₩6,390 | ₩6,570 | ₩6,020 | ₩6,020 | -5.79% | 11.4만 |
|---|
| 2026.06.22 | ₩6,590 | ₩6,590 | ₩6,280 | ₩6,440 | -2.28% | 6.2만 |
|---|
| 2026.06.19 | ₩6,790 | ₩6,900 | ₩6,330 | ₩6,590 | -2.95% | 11.7만 |
|---|
| 2026.06.18 | ₩7,090 | ₩7,090 | ₩6,710 | ₩6,790 | -4.23% | 5.8만 |
|---|
| 2026.06.17 | ₩7,150 | ₩7,280 | ₩6,770 | ₩7,120 | -0.42% | 4.8만 |
|---|
| 2026.06.16 | ₩7,150 | ₩7,200 | ₩6,800 | ₩7,000 | -2.10% | 4.7만 |
|---|
| 2026.06.15 | ₩6,960 | ₩7,140 | ₩6,870 | ₩7,000 | +0.57% | 6.5만 |
|---|
| 2026.06.12 | ₩6,540 | ₩6,990 | ₩6,540 | ₩6,960 | +6.42% | 6.9만 |
|---|
| 2026.06.11 | ₩6,600 | ₩6,860 | ₩6,400 | ₩6,540 | -0.91% | 4.3만 |
|---|
| 2026.06.10 | ₩6,650 | ₩6,800 | ₩6,410 | ₩6,600 | -0.75% | 5.2만 |
|---|
| 2026.06.09 | ₩6,150 | ₩6,820 | ₩6,150 | ₩6,670 | +8.46% | 10.4만 |
|---|
| 2026.06.08 | ₩6,500 | ₩6,690 | ₩6,140 | ₩6,160 | -5.23% | 13.2만 |
|---|
| 2026.06.05 | ₩6,600 | ₩6,950 | ₩6,600 | ₩6,790 | +2.88% | 5.8만 |
|---|
| 2026.06.04 | ₩7,140 | ₩7,140 | ₩6,620 | ₩6,830 | -4.34% | 8.7만 |
|---|
| 2026.06.02 | ₩6,530 | ₩7,150 | ₩6,200 | ₩7,140 | +9.34% | 19.4만 |
|---|
| 2026.06.01 | ₩7,150 | ₩7,150 | ₩6,410 | ₩6,530 | -8.67% | 18.2만 |
|---|
| 2026.05.29 | ₩7,110 | ₩7,210 | ₩6,800 | ₩6,930 | -2.53% | 11.5만 |
|---|
| 2026.05.28 | ₩7,290 | ₩7,500 | ₩6,940 | ₩7,110 | -2.47% | 10.1만 |
|---|
| 2026.05.27 | ₩7,480 | ₩7,600 | ₩7,230 | ₩7,390 | -1.20% | 9.2만 |
|---|
| 2026.05.26 | ₩8,030 | ₩8,050 | ₩7,250 | ₩7,500 | -6.60% | 10.3만 |
|---|
| 2026.05.22 | ₩7,270 | ₩7,840 | ₩7,270 | ₩7,800 | +7.29% | 8.7만 |
|---|
| 2026.05.21 | ₩7,250 | ₩7,560 | ₩7,220 | ₩7,260 | +0.14% | 6.3만 |
|---|
| 2026.05.20 | ₩7,500 | ₩7,670 | ₩7,090 | ₩7,330 | -2.27% | 7.5만 |
|---|
| 2026.05.19 | ₩7,550 | ₩7,790 | ₩7,190 | ₩7,500 | -0.66% | 8.6만 |
|---|
| 2026.05.18 | ₩7,980 | ₩7,980 | ₩7,440 | ₩7,540 | -5.51% | 9.9만 |
|---|
| 2026.05.15 | ₩8,100 | ₩8,100 | ₩7,700 | ₩7,780 | -3.95% | 10.8만 |
|---|
| 2026.05.14 | ₩7,700 | ₩7,980 | ₩7,670 | ₩7,890 | +2.47% | 8.5만 |
|---|
| 2026.05.13 | ₩7,800 | ₩8,250 | ₩7,690 | ₩7,720 | -1.03% | 12.3만 |
|---|
| 2026.05.12 | ₩7,980 | ₩8,310 | ₩7,710 | ₩7,800 | -2.26% | 11.5만 |
|---|
| 2026.05.11 | ₩8,010 | ₩8,120 | ₩7,810 | ₩7,980 | -0.37% | 14.1만 |
|---|
| 2026.05.08 | ₩8,010 | ₩8,200 | ₩7,940 | ₩8,000 | -0.12% | 9.3만 |
|---|
| 2026.05.07 | ₩8,150 | ₩8,210 | ₩7,970 | ₩8,010 | -1.72% | 15.9만 |
|---|
| 2026.05.06 | ₩8,760 | ₩8,760 | ₩8,100 | ₩8,210 | -6.28% | 19.2만 |
|---|
| 2026.05.04 | ₩8,910 | ₩8,980 | ₩8,500 | ₩8,600 | -3.48% | 16.7만 |
|---|
| 2026.04.30 | ₩9,040 | ₩9,080 | ₩8,850 | ₩8,910 | -1.44% | 9.7만 |
|---|
| 2026.04.29 | ₩9,060 | ₩9,130 | ₩9,010 | ₩9,040 | -0.22% | 7.6만 |
|---|
| 2026.04.28 | ₩9,180 | ₩9,180 | ₩9,040 | ₩9,060 | -1.31% | 8.5만 |
|---|
| 2026.04.27 | ₩9,220 | ₩9,270 | ₩9,120 | ₩9,180 | -0.43% | 7.8만 |
|---|
| 2026.04.24 | ₩9,120 | ₩9,250 | ₩9,060 | ₩9,220 | +1.10% | 4.5만 |
|---|
| 2026.04.23 | ₩9,300 | ₩9,330 | ₩9,130 | ₩9,180 | -1.29% | 7.5만 |
|---|
| 2026.04.22 | ₩9,310 | ₩9,650 | ₩9,000 | ₩9,330 | +0.21% | 7.8만 |
|---|
| 2026.04.21 | ₩9,700 | ₩9,730 | ₩9,400 | ₩9,470 | -2.37% | 9.2만 |
|---|
| 2026.04.20 | ₩9,930 | ₩9,930 | ₩9,530 | ₩9,680 | -2.52% | 7.1만 |
|---|
| 2026.04.17 | ₩9,740 | ₩10,180 | ₩9,740 | ₩9,940 | +2.05% | 14.5만 |
|---|
| 2026.04.16 | ₩9,200 | ₩10,000 | ₩9,120 | ₩9,430 | +2.50% | 8.9만 |
|---|
| 2026.04.15 | ₩9,210 | ₩9,210 | ₩9,020 | ₩9,110 | -1.09% | 5.9만 |
|---|
| 2026.04.14 | ₩9,320 | ₩9,320 | ₩9,070 | ₩9,100 | -2.36% | 6.4만 |
|---|
| 2026.04.13 | ₩9,000 | ₩9,350 | ₩8,900 | ₩9,200 | +2.22% | 6.9만 |
|---|
| 2026.04.10 | ₩9,250 | ₩9,300 | ₩9,000 | ₩9,140 | -1.19% | 8.2만 |
|---|
| 2026.04.09 | ₩9,320 | ₩9,320 | ₩9,020 | ₩9,110 | -2.25% | 9만 |
|---|
| 2026.04.08 | ₩9,420 | ₩9,560 | ₩9,190 | ₩9,320 | -1.06% | 9.4만 |
|---|
| 2026.04.07 | ₩9,400 | ₩9,540 | ₩9,220 | ₩9,320 | -0.85% | 3.6만 |
|---|
| 2026.04.06 | ₩9,560 | ₩9,670 | ₩9,270 | ₩9,350 | -2.20% | 6.4만 |
|---|
| 2026.04.03 | ₩9,750 | ₩9,930 | ₩9,500 | ₩9,600 | -1.54% | 4.7만 |
|---|
| 2026.04.02 | ₩10,050 | ₩10,270 | ₩9,530 | ₩9,630 | -4.18% | 9만 |
|---|
| 2026.04.01 | ₩9,920 | ₩10,120 | ₩9,790 | ₩10,000 | +0.81% | 5.9만 |
|---|
| 2026.03.31 | ₩10,110 | ₩10,180 | ₩9,350 | ₩9,790 | -3.17% | 8.6만 |
|---|
| 2026.03.30 | ₩10,140 | ₩10,320 | ₩9,990 | ₩10,250 | +1.08% | 6.4만 |
|---|
| 2026.03.27 | ₩10,450 | ₩10,500 | ₩10,100 | ₩10,280 | -1.63% | 5.9만 |
|---|
| 2026.03.26 | ₩10,560 | ₩11,080 | ₩10,410 | ₩10,510 | -0.47% | 14만 |
|---|
| 2026.03.25 | ₩10,550 | ₩11,210 | ₩9,980 | ₩10,560 | +0.09% | 27.3만 |
|---|
| 2026.03.24 | ₩9,650 | ₩10,600 | ₩9,600 | ₩10,350 | +7.25% | 30.8만 |
|---|
| 2026.03.23 | ₩9,390 | ₩9,680 | ₩9,120 | ₩9,120 | -2.88% | 10만 |
|---|
| 2026.03.20 | ₩9,420 | ₩9,750 | ₩9,410 | ₩9,680 | +2.76% | 5.9만 |
|---|
| 2026.03.19 | ₩9,890 | ₩9,890 | ₩9,130 | ₩9,410 | -4.85% | 8.9만 |
|---|
| 2026.03.18 | ₩9,960 | ₩10,000 | ₩9,790 | ₩9,900 | -0.60% | 4.5만 |
|---|
| 2026.03.17 | ₩9,800 | ₩10,030 | ₩9,300 | ₩9,910 | +1.12% | 7.2만 |
|---|
| 2026.03.16 | ₩9,740 | ₩10,000 | ₩9,610 | ₩9,700 | -0.41% | 6.7만 |
|---|
| 2026.03.13 | ₩9,560 | ₩9,840 | ₩9,410 | ₩9,740 | +1.88% | 7.8만 |
|---|
| 2026.03.12 | ₩9,850 | ₩9,890 | ₩9,570 | ₩9,750 | -1.02% | 5.5만 |
|---|
| 2026.03.11 | ₩10,120 | ₩10,230 | ₩9,690 | ₩9,810 | -3.06% | 8.1만 |
|---|
| 2026.03.10 | ₩9,810 | ₩10,200 | ₩9,810 | ₩10,040 | +2.34% | 7.9만 |
|---|
| 2026.03.09 | ₩9,800 | ₩9,800 | ₩9,310 | ₩9,570 | -2.35% | 10.1만 |
|---|
| 2026.03.06 | ₩10,000 | ₩10,150 | ₩9,660 | ₩10,010 | +0.10% | 7.7만 |
|---|
| 2026.03.05 | ₩9,880 | ₩10,100 | ₩9,610 | ₩10,020 | +1.42% | 13.2만 |
|---|
| 2026.03.04 | ₩10,100 | ₩10,100 | ₩9,000 | ₩9,140 | -9.50% | 31.3만 |
|---|
| 2026.03.03 | ₩10,560 | ₩10,700 | ₩10,140 | ₩10,170 | -3.69% | 18.2만 |
|---|
| 2026.02.27 | ₩10,900 | ₩10,900 | ₩10,600 | ₩10,650 | -2.29% | 15.5만 |
|---|
| 2026.02.26 | ₩11,130 | ₩11,150 | ₩10,850 | ₩10,900 | -2.07% | 19.7만 |
|---|
| 2026.02.25 | ₩11,410 | ₩11,500 | ₩11,040 | ₩11,130 | -2.45% | 16.8만 |
|---|
| 2026.02.24 | ₩11,570 | ₩11,670 | ₩11,350 | ₩11,400 | -1.47% | 9.2만 |
|---|
| 2026.02.23 | ₩11,760 | ₩11,940 | ₩11,270 | ₩11,550 | -1.79% | 14.7만 |
|---|
| 2026.02.20 | ₩11,430 | ₩11,880 | ₩11,300 | ₩11,760 | +2.89% | 13.4만 |
|---|
| 2026.02.19 | ₩11,960 | ₩11,960 | ₩10,900 | ₩11,450 | -4.26% | 23.6만 |
|---|
| 2026.02.13 | ₩11,880 | ₩12,000 | ₩11,580 | ₩11,980 | +0.84% | 8.7만 |
|---|
| 2026.02.12 | ₩12,330 | ₩12,330 | ₩11,930 | ₩12,000 | -2.68% | 10.9만 |
|---|
| 2026.02.11 | ₩12,700 | ₩12,720 | ₩12,140 | ₩12,300 | -3.15% | 12.3만 |
|---|
| 2026.02.10 | ₩11,900 | ₩12,790 | ₩11,890 | ₩12,570 | +5.63% | 30만 |
|---|
| 2026.02.09 | ₩11,700 | ₩12,340 | ₩11,660 | ₩11,810 | +0.94% | 16.9만 |
|---|
| 2026.02.06 | ₩11,220 | ₩11,690 | ₩10,820 | ₩11,650 | +3.83% | 20.4만 |
|---|
| 2026.02.05 | ₩11,290 | ₩11,650 | ₩11,100 | ₩11,260 | -0.27% | 14만 |
|---|
| 2026.02.04 | ₩11,150 | ₩11,320 | ₩11,090 | ₩11,320 | +1.52% | 11.9만 |
|---|
| 2026.02.03 | ₩10,870 | ₩11,250 | ₩10,830 | ₩11,250 | +3.50% | 10.4만 |
|---|
| 2026.02.02 | ₩11,270 | ₩11,380 | ₩10,730 | ₩10,830 | -3.90% | 17.5만 |
|---|
| 2026.01.30 | ₩11,750 | ₩11,810 | ₩11,220 | ₩11,300 | -3.83% | 15.9만 |
|---|
| 2026.01.29 | ₩11,500 | ₩11,820 | ₩11,090 | ₩11,700 | +1.74% | 23.2만 |
|---|
| 2026.01.28 | ₩11,850 | ₩11,930 | ₩11,530 | ₩11,650 | -1.69% | 15.9만 |
|---|
| 2026.01.27 | ₩11,940 | ₩11,990 | ₩11,710 | ₩11,860 | -0.67% | 10.6만 |
|---|
| 2026.01.26 | ₩11,540 | ₩12,100 | ₩11,470 | ₩11,940 | +3.47% | 14.1만 |
|---|
| 2026.01.23 | ₩10,930 | ₩11,590 | ₩10,880 | ₩11,530 | +5.49% | 11.9만 |
|---|
| 2026.01.22 | ₩10,880 | ₩11,080 | ₩10,550 | ₩10,920 | +0.37% | 12.4만 |
|---|
| 2026.01.21 | ₩11,010 | ₩11,270 | ₩10,650 | ₩10,880 | -1.18% | 15.4만 |
|---|
| 2026.01.20 | ₩11,190 | ₩11,570 | ₩11,010 | ₩11,220 | +0.27% | 13.8만 |
|---|
| 2026.01.19 | ₩12,020 | ₩12,020 | ₩11,010 | ₩11,170 | -7.07% | 41만 |
|---|
| 2026.01.16 | ₩12,210 | ₩12,210 | ₩11,910 | ₩12,030 | -1.47% | 13.4만 |
|---|
| 2026.01.15 | ₩12,340 | ₩12,400 | ₩12,090 | ₩12,210 | -1.05% | 9.5만 |
|---|
| 2026.01.14 | ₩12,770 | ₩12,810 | ₩12,300 | ₩12,330 | -3.45% | 18만 |
|---|
| 2026.01.13 | ₩12,880 | ₩13,050 | ₩12,650 | ₩12,770 | -0.85% | 10.2만 |
|---|
| 2026.01.12 | ₩12,920 | ₩13,280 | ₩12,830 | ₩12,880 | -0.31% | 12.2만 |
|---|
| 2026.01.09 | ₩13,550 | ₩13,550 | ₩12,840 | ₩12,920 | -4.65% | 14.6만 |
|---|
| 2026.01.08 | ₩13,380 | ₩13,740 | ₩13,180 | ₩13,520 | +1.05% | 12.8만 |
|---|
| 2026.01.07 | ₩12,930 | ₩13,880 | ₩12,750 | ₩13,370 | +3.40% | 28.2만 |
|---|
| 2026.01.06 | ₩13,090 | ₩13,100 | ₩12,900 | ₩13,000 | -0.69% | 7.9만 |
|---|
| 2026.01.05 | ₩13,410 | ₩13,560 | ₩13,040 | ₩13,090 | -2.39% | 14.6만 |
|---|
| 2026.01.02 | ₩12,870 | ₩13,990 | ₩12,870 | ₩13,560 | +5.36% | 22.9만 |
|---|
| 2025.12.30 | ₩13,040 | ₩13,150 | ₩12,690 | ₩12,850 | -1.46% | 4.2만 |
|---|
| 2025.12.29 | ₩12,310 | ₩13,110 | ₩12,310 | ₩12,970 | +5.36% | 12만 |
|---|
| 2025.12.26 | ₩12,540 | ₩12,660 | ₩12,210 | ₩12,350 | -1.52% | 11.1만 |
|---|
| 2025.12.24 | ₩13,120 | ₩13,220 | ₩12,500 | ₩12,550 | -4.34% | 16만 |
|---|
| 2025.12.23 | ₩13,800 | ₩13,820 | ₩13,090 | ₩13,090 | -5.14% | 14.5만 |
|---|
| 2025.12.22 | ₩13,260 | ₩14,120 | ₩13,260 | ₩13,750 | +3.70% | 28.8만 |
|---|
| 2025.12.19 | ₩13,010 | ₩13,320 | ₩12,920 | ₩13,050 | +0.31% | 7.9만 |
|---|
| 2025.12.18 | ₩13,240 | ₩13,260 | ₩12,870 | ₩12,990 | -1.89% | 8.8만 |
|---|
| 2025.12.17 | ₩13,070 | ₩13,600 | ₩13,030 | ₩13,400 | +2.52% | 17.3만 |
|---|
| 2025.12.16 | ₩12,990 | ₩13,160 | ₩12,500 | ₩13,050 | +0.46% | 8.3만 |
|---|
| 2025.12.15 | ₩12,920 | ₩13,270 | ₩12,100 | ₩12,980 | +0.46% | 9.4만 |
|---|
| 2025.12.12 | ₩12,930 | ₩13,020 | ₩12,670 | ₩12,920 | -0.08% | 9.6만 |
|---|
| 2025.12.11 | ₩12,940 | ₩13,100 | ₩12,690 | ₩12,910 | -0.23% | 9.6만 |
|---|
| 2025.12.10 | ₩13,000 | ₩13,100 | ₩12,780 | ₩12,820 | -1.38% | 7.5만 |
|---|
| 2025.12.09 | ₩13,140 | ₩13,380 | ₩12,990 | ₩12,990 | -1.14% | 6.6만 |
|---|
| 2025.12.08 | ₩13,670 | ₩13,840 | ₩12,900 | ₩13,140 | -3.88% | 24.5만 |
|---|
| 2025.12.05 | ₩13,570 | ₩13,990 | ₩13,380 | ₩13,670 | +0.74% | 14.4만 |
|---|
| 2025.12.04 | ₩13,630 | ₩13,950 | ₩13,250 | ₩13,380 | -1.83% | 13.2만 |
|---|
| 2025.12.03 | ₩13,420 | ₩13,600 | ₩13,190 | ₩13,510 | +0.67% | 10.2만 |
|---|
| 2025.12.02 | ₩13,360 | ₩13,510 | ₩13,230 | ₩13,420 | +0.45% | 8.7만 |
|---|
| 2025.12.01 | ₩13,350 | ₩13,750 | ₩13,220 | ₩13,400 | +0.37% | 17만 |
|---|
| 2025.11.28 | ₩12,610 | ₩13,560 | ₩12,610 | ₩13,100 | +3.89% | 22.1만 |
|---|
| 2025.11.27 | ₩12,300 | ₩12,680 | ₩12,190 | ₩12,580 | +2.28% | 7.8만 |
|---|
| 2025.11.26 | ₩11,840 | ₩13,000 | ₩11,840 | ₩12,450 | +5.15% | 22.7만 |
|---|
| 2025.11.25 | ₩11,730 | ₩12,100 | ₩11,620 | ₩11,820 | +0.77% | 8.7만 |
|---|
| 2025.11.24 | ₩11,950 | ₩13,140 | ₩11,580 | ₩11,800 | -1.26% | 28.7만 |
|---|
| 2025.11.21 | ₩12,090 | ₩12,090 | ₩11,700 | ₩11,860 | -1.90% | 9.3만 |
|---|
| 2025.11.20 | ₩12,110 | ₩12,450 | ₩12,000 | ₩12,160 | +0.41% | 6.4만 |
|---|
| 2025.11.19 | ₩11,880 | ₩12,270 | ₩11,510 | ₩12,100 | +1.85% | 10.2만 |
|---|
| 2025.11.18 | ₩12,140 | ₩12,230 | ₩11,700 | ₩11,840 | -2.47% | 11.6만 |
|---|
| 2025.11.17 | ₩12,600 | ₩12,700 | ₩12,070 | ₩12,140 | -3.65% | 12.5만 |
|---|
| 2025.11.14 | ₩12,650 | ₩13,000 | ₩12,350 | ₩12,580 | -0.55% | 11.3만 |
|---|
| 2025.11.13 | ₩12,740 | ₩13,430 | ₩12,650 | ₩12,790 | +0.39% | 16.3만 |
|---|
| 2025.11.12 | ₩12,260 | ₩12,810 | ₩12,250 | ₩12,630 | +3.02% | 14.6만 |
|---|
| 2025.11.11 | ₩12,340 | ₩12,580 | ₩12,210 | ₩12,220 | -0.97% | 6만 |
|---|
| 2025.11.10 | ₩11,960 | ₩12,480 | ₩11,920 | ₩12,340 | +3.18% | 12.3만 |
|---|
| 2025.11.07 | ₩12,250 | ₩12,250 | ₩11,820 | ₩11,920 | -2.69% | 11만 |
|---|
| 2025.11.06 | ₩12,400 | ₩12,700 | ₩12,120 | ₩12,250 | -1.21% | 11.7만 |
|---|
| 2025.11.05 | ₩12,650 | ₩12,710 | ₩12,030 | ₩12,340 | -2.45% | 17.9만 |
|---|
| 2025.11.04 | ₩12,310 | ₩13,140 | ₩12,190 | ₩12,650 | +2.76% | 22만 |
|---|
| 2025.11.03 | ₩12,470 | ₩12,550 | ₩12,100 | ₩12,300 | -1.36% | 17.7만 |
|---|
| 2025.10.31 | ₩12,800 | ₩12,810 | ₩12,410 | ₩12,470 | -2.58% | 11.3만 |
|---|
| 2025.10.30 | ₩12,670 | ₩12,910 | ₩12,480 | ₩12,680 | +0.08% | 11.1만 |
|---|
| 2025.10.29 | ₩13,000 | ₩13,000 | ₩12,480 | ₩12,610 | -3.00% | 12.8만 |
|---|
| 2025.10.28 | ₩13,240 | ₩13,510 | ₩12,900 | ₩13,000 | -1.81% | 10.5만 |
|---|
| 2025.10.27 | ₩12,250 | ₩13,290 | ₩12,250 | ₩13,230 | +8.00% | 24만 |
|---|
| 2025.10.24 | ₩12,540 | ₩12,600 | ₩12,220 | ₩12,400 | -1.12% | 9.6만 |
|---|
| 2025.10.23 | ₩12,360 | ₩12,960 | ₩12,300 | ₩12,520 | +1.29% | 11.9만 |
|---|
| 2025.10.22 | ₩12,510 | ₩12,580 | ₩12,240 | ₩12,470 | -0.32% | 11.2만 |
|---|
| 2025.10.21 | ₩12,270 | ₩13,040 | ₩12,100 | ₩12,500 | +1.87% | 20만 |
|---|
| 2025.10.20 | ₩12,750 | ₩12,910 | ₩12,250 | ₩12,270 | -3.76% | 18.7만 |
|---|
| 2025.10.17 | ₩12,810 | ₩13,480 | ₩12,700 | ₩12,740 | -0.55% | 15.9만 |
|---|
| 2025.10.16 | ₩13,210 | ₩13,250 | ₩12,740 | ₩12,900 | -2.35% | 12.1만 |
|---|
| 2025.10.15 | ₩12,730 | ₩13,290 | ₩12,720 | ₩13,200 | +3.69% | 10.4만 |
|---|
| 2025.10.14 | ₩12,950 | ₩13,340 | ₩12,570 | ₩12,730 | -1.70% | 13만 |
|---|
| 2025.10.13 | ₩12,530 | ₩12,930 | ₩12,450 | ₩12,930 | +3.19% | 15.6만 |
|---|
| 2025.10.10 | ₩13,040 | ₩13,060 | ₩12,510 | ₩12,870 | -1.30% | 14.9만 |
|---|