시장 데이터를 불러오는 중
전체 종목
팔리사드 바이오 과거 주가
Palisade Bio, Inc. - Common Stock · PALI · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Palisade Bio, Inc. - Common Stock · PALI · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,999 | ₩2,106 | ₩1,972 | ₩2,066 | +3.36% | 184만 |
| 2026.10.08 | ₩1,972 | ₩1,986 | ₩1,851 | ₩1,945 | -1.36% | 208.4만 |
| 2026.10.07 | ₩1,959 | ₩1,986 | ₩1,932 | ₩1,986 | +1.37% | 82.5만 |
| 2026.10.06 | ₩2,026 | ₩2,079 | ₩1,972 | ₩1,999 | -1.32% | 197.3만 |
| 2026.10.05 | ₩1,932 | ₩1,986 | ₩1,892 | ₩1,959 | +1.39% | 159.6만 |
| 2026.10.02 | ₩1,959 | ₩1,986 | ₩1,918 | ₩1,932 | -1.37% | 199.4만 |
| 2026.10.01 | ₩1,865 | ₩1,959 | ₩1,838 | ₩1,918 | +2.88% | 264.5만 |
| 2026.09.30 | ₩1,932 | ₩1,959 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,811 |
| -6.25% |
| 476.5만 |
| 2026.09.29 | ₩2,066 | ₩2,079 | ₩1,905 | ₩1,945 | -5.84% | 216.4만 |
|---|
| 2026.09.28 | ₩1,945 | ₩2,053 | ₩1,918 | ₩2,012 | +3.45% | 868.3만 |
|---|
| 2026.09.25 | ₩2,106 | ₩2,133 | ₩1,945 | ₩1,945 | -7.64% | 578.1만 |
|---|
| 2026.09.24 | ₩2,147 | ₩2,147 | ₩2,012 | ₩2,106 | -1.87% | 325.7만 |
|---|
| 2026.09.23 | ₩2,267 | ₩2,281 | ₩2,133 | ₩2,147 | -5.33% | 294.1만 |
|---|
| 2026.09.22 | ₩2,294 | ₩2,294 | ₩2,147 | ₩2,267 | -1.17% | 498.3만 |
|---|
| 2026.09.21 | ₩2,200 | ₩2,267 | ₩2,147 | ₩2,267 | +3.05% | 357.4만 |
|---|
| 2026.09.18 | ₩2,254 | ₩2,308 | ₩2,133 | ₩2,133 | -5.36% | 686.9만 |
|---|
| 2026.09.17 | ₩2,348 | ₩2,361 | ₩2,214 | ₩2,281 | -2.86% | 539.7만 |
|---|
| 2026.09.16 | ₩2,737 | ₩2,737 | ₩2,240 | ₩2,267 | -17.16% | 840.8만 |
|---|
| 2026.09.15 | ₩2,750 | ₩2,764 | ₩2,629 | ₩2,710 | -1.46% | 448.9만 |
|---|
| 2026.09.14 | ₩2,750 | ₩2,831 | ₩2,710 | ₩2,750 | 0.00% | 181.4만 |
|---|
| 2026.09.11 | ₩2,750 | ₩2,817 | ₩2,710 | ₩2,764 | +0.49% | 239.9만 |
|---|
| 2026.09.10 | ₩2,750 | ₩2,831 | ₩2,697 | ₩2,697 | -1.95% | 264.6만 |
|---|
| 2026.09.09 | ₩2,911 | ₩2,965 | ₩2,750 | ₩2,750 | -5.53% | 277.5만 |
|---|
| 2026.09.08 | ₩2,804 | ₩3,005 | ₩2,790 | ₩2,951 | +5.26% | 353만 |
|---|
| 2026.09.04 | ₩2,723 | ₩2,844 | ₩2,683 | ₩2,804 | +2.96% | 175.5만 |
|---|
| 2026.09.03 | ₩2,697 | ₩2,750 | ₩2,643 | ₩2,750 | +1.99% | 108.7만 |
|---|
| 2026.09.02 | ₩2,629 | ₩2,697 | ₩2,616 | ₩2,670 | +1.53% | 73.1만 |
|---|
| 2026.09.01 | ₩2,629 | ₩2,656 | ₩2,576 | ₩2,629 | 0.00% | 87.9만 |
|---|
| 2026.08.31 | ₩2,710 | ₩2,710 | ₩2,589 | ₩2,616 | -3.47% | 164.5만 |
|---|
| 2026.08.28 | ₩2,817 | ₩2,831 | ₩2,670 | ₩2,683 | -4.76% | 212.7만 |
|---|
| 2026.08.27 | ₩2,844 | ₩2,898 | ₩2,817 | ₩2,831 | -0.47% | 89.9만 |
|---|
| 2026.08.26 | ₩2,764 | ₩2,871 | ₩2,723 | ₩2,858 | +3.40% | 119만 |
|---|
| 2026.08.25 | ₩2,710 | ₩2,817 | ₩2,656 | ₩2,777 | +2.48% | 206.8만 |
|---|
| 2026.08.24 | ₩2,817 | ₩2,817 | ₩2,683 | ₩2,697 | -4.29% | 161.7만 |
|---|
| 2026.08.21 | ₩2,804 | ₩2,871 | ₩2,790 | ₩2,817 | +0.48% | 107만 |
|---|
| 2026.08.20 | ₩2,871 | ₩2,884 | ₩2,723 | ₩2,764 | -3.74% | 132.5만 |
|---|
| 2026.08.19 | ₩2,817 | ₩2,938 | ₩2,804 | ₩2,898 | +2.86% | 229만 |
|---|
| 2026.08.18 | ₩2,884 | ₩2,884 | ₩2,697 | ₩2,737 | -5.12% | 228.6만 |
|---|
| 2026.08.17 | ₩2,858 | ₩2,978 | ₩2,817 | ₩2,884 | +0.94% | 140.4만 |
|---|
| 2026.08.14 | ₩2,844 | ₩2,884 | ₩2,764 | ₩2,871 | +0.94% | 160.6만 |
|---|
| 2026.08.13 | ₩2,670 | ₩2,884 | ₩2,656 | ₩2,884 | +8.04% | 246.7만 |
|---|
| 2026.08.12 | ₩2,871 | ₩2,925 | ₩2,616 | ₩2,629 | -8.41% | 237.7만 |
|---|
| 2026.08.11 | ₩2,750 | ₩2,884 | ₩2,750 | ₩2,871 | +4.39% | 124.6만 |
|---|
| 2026.08.10 | ₩2,750 | ₩2,817 | ₩2,723 | ₩2,817 | +2.44% | 130.9만 |
|---|
| 2026.08.07 | ₩2,790 | ₩2,844 | ₩2,750 | ₩2,831 | +1.44% | 88.7만 |
|---|
| 2026.08.06 | ₩2,804 | ₩2,884 | ₩2,777 | ₩2,804 | 0.00% | 77.9만 |
|---|
| 2026.08.05 | ₩2,750 | ₩2,871 | ₩2,750 | ₩2,844 | +3.41% | 198만 |
|---|
| 2026.08.04 | ₩2,589 | ₩2,790 | ₩2,576 | ₩2,777 | +7.25% | 164.6만 |
|---|
| 2026.08.03 | ₩2,549 | ₩2,643 | ₩2,536 | ₩2,603 | +2.11% | 102.7만 |
|---|
| 2026.07.31 | ₩2,603 | ₩2,616 | ₩2,495 | ₩2,549 | -2.06% | 185.3만 |
|---|
| 2026.07.30 | ₩2,616 | ₩2,670 | ₩2,603 | ₩2,629 | +0.51% | 101.1만 |
|---|
| 2026.07.29 | ₩2,710 | ₩2,710 | ₩2,562 | ₩2,629 | -2.97% | 165.9만 |
|---|
| 2026.07.28 | ₩2,710 | ₩2,723 | ₩2,629 | ₩2,710 | 0.00% | 205만 |
|---|
| 2026.07.27 | ₩2,629 | ₩2,750 | ₩2,629 | ₩2,723 | +3.57% | 142.9만 |
|---|
| 2026.07.24 | ₩2,737 | ₩2,750 | ₩2,549 | ₩2,616 | -4.41% | 233.4만 |
|---|
| 2026.07.23 | ₩2,723 | ₩2,951 | ₩2,643 | ₩2,710 | -0.49% | 591.2만 |
|---|
| 2026.07.22 | ₩2,549 | ₩2,670 | ₩2,522 | ₩2,549 | 0.00% | 386.6만 |
|---|
| 2026.07.21 | ₩2,562 | ₩2,656 | ₩2,549 | ₩2,576 | +0.52% | 163.1만 |
|---|
| 2026.07.20 | ₩2,629 | ₩2,683 | ₩2,549 | ₩2,562 | -2.55% | 237.6만 |
|---|
| 2026.07.17 | ₩2,495 | ₩2,723 | ₩2,468 | ₩2,643 | +5.91% | 209.8만 |
|---|
| 2026.07.16 | ₩2,710 | ₩2,737 | ₩2,495 | ₩2,536 | -6.44% | 177.9만 |
|---|
| 2026.07.15 | ₩2,576 | ₩2,750 | ₩2,522 | ₩2,723 | +5.73% | 254.7만 |
|---|
| 2026.07.14 | ₩2,589 | ₩2,629 | ₩2,482 | ₩2,589 | 0.00% | 333.1만 |
|---|
| 2026.07.13 | ₩2,670 | ₩2,683 | ₩2,536 | ₩2,536 | -5.03% | 322.4만 |
|---|
| 2026.07.10 | ₩2,670 | ₩2,670 | ₩2,509 | ₩2,629 | -1.51% | 355.4만 |
|---|
| 2026.07.09 | ₩2,817 | ₩2,884 | ₩2,549 | ₩2,643 | -6.19% | 478.6만 |
|---|
| 2026.07.08 | ₩2,750 | ₩2,858 | ₩2,643 | ₩2,750 | 0.00% | 336.9만 |
|---|
| 2026.07.07 | ₩2,911 | ₩2,911 | ₩2,670 | ₩2,790 | -4.15% | 541.2만 |
|---|
| 2026.07.06 | ₩2,817 | ₩2,978 | ₩2,737 | ₩2,737 | -2.86% | 409만 |
|---|
| 2026.07.02 | ₩2,697 | ₩2,831 | ₩2,629 | ₩2,817 | +4.48% | 334.8만 |
|---|
| 2026.07.01 | ₩2,817 | ₩2,911 | ₩2,629 | ₩2,643 | -6.19% | 396.3만 |
|---|
| 2026.06.30 | ₩2,951 | ₩3,072 | ₩2,750 | ₩2,804 | -5.00% | 538.4만 |
|---|
| 2026.06.29 | ₩2,589 | ₩3,045 | ₩2,562 | ₩2,992 | +15.54% | 1121.2만 |
|---|
| 2026.06.26 | ₩2,415 | ₩2,549 | ₩2,388 | ₩2,536 | +5.00% | 2323.1만 |
|---|
| 2026.06.25 | ₩2,589 | ₩2,616 | ₩2,388 | ₩2,415 | -6.74% | 281.6만 |
|---|
| 2026.06.24 | ₩2,589 | ₩2,656 | ₩2,549 | ₩2,576 | -0.52% | 156.6만 |
|---|
| 2026.06.23 | ₩2,442 | ₩2,723 | ₩2,442 | ₩2,603 | +6.59% | 282.1만 |
|---|
| 2026.06.22 | ₩2,549 | ₩2,643 | ₩2,442 | ₩2,468 | -3.16% | 210.8만 |
|---|
| 2026.06.18 | ₩2,401 | ₩2,589 | ₩2,401 | ₩2,509 | +4.47% | 404만 |
|---|
| 2026.06.17 | ₩2,401 | ₩2,468 | ₩2,321 | ₩2,361 | -1.68% | 395.2만 |
|---|
| 2026.06.16 | ₩2,254 | ₩2,428 | ₩2,214 | ₩2,388 | +5.95% | 349.2만 |
|---|
| 2026.06.15 | ₩2,308 | ₩2,334 | ₩2,254 | ₩2,267 | -1.74% | 211만 |
|---|
| 2026.06.12 | ₩2,388 | ₩2,428 | ₩2,267 | ₩2,294 | -3.93% | 218.2만 |
|---|
| 2026.06.11 | ₩2,240 | ₩2,428 | ₩2,227 | ₩2,388 | +6.59% | 309.4만 |
|---|
| 2026.06.10 | ₩2,254 | ₩2,348 | ₩2,227 | ₩2,254 | 0.00% | 136만 |
|---|
| 2026.06.09 | ₩2,348 | ₩2,361 | ₩2,200 | ₩2,267 | -3.43% | 170.4만 |
|---|
| 2026.06.08 | ₩2,388 | ₩2,415 | ₩2,308 | ₩2,334 | -2.25% | 110.1만 |
|---|
| 2026.06.05 | ₩2,589 | ₩2,603 | ₩2,227 | ₩2,334 | -9.84% | 432만 |
|---|
| 2026.06.04 | ₩2,549 | ₩2,764 | ₩2,536 | ₩2,589 | +1.58% | 152.7만 |
|---|
| 2026.06.03 | ₩2,522 | ₩2,629 | ₩2,468 | ₩2,589 | +2.66% | 339.2만 |
|---|
| 2026.06.02 | ₩2,750 | ₩2,871 | ₩2,482 | ₩2,495 | -9.27% | 519.9만 |
|---|
| 2026.06.01 | ₩2,817 | ₩2,871 | ₩2,790 | ₩2,790 | -0.95% | 337.2만 |
|---|
| 2026.05.29 | ₩2,764 | ₩2,858 | ₩2,764 | ₩2,844 | +2.91% | 75.2만 |
|---|
| 2026.05.28 | ₩2,750 | ₩2,884 | ₩2,750 | ₩2,764 | +0.49% | 134.2만 |
|---|
| 2026.05.27 | ₩2,629 | ₩2,898 | ₩2,629 | ₩2,777 | +5.61% | 295.4만 |
|---|
| 2026.05.26 | ₩2,603 | ₩2,683 | ₩2,603 | ₩2,670 | +2.58% | 257.8만 |
|---|
| 2026.05.22 | ₩2,697 | ₩2,777 | ₩2,616 | ₩2,616 | -2.99% | 326.1만 |
|---|
| 2026.05.21 | ₩2,495 | ₩2,764 | ₩2,455 | ₩2,697 | +8.06% | 589.7만 |
|---|
| 2026.05.20 | ₩2,442 | ₩2,562 | ₩2,442 | ₩2,522 | +3.30% | 336.8만 |
|---|
| 2026.05.19 | ₩2,428 | ₩2,495 | ₩2,428 | ₩2,428 | 0.00% | 285.4만 |
|---|
| 2026.05.18 | ₩2,455 | ₩2,576 | ₩2,415 | ₩2,428 | -1.09% | 289.1만 |
|---|
| 2026.05.15 | ₩2,415 | ₩2,495 | ₩2,361 | ₩2,455 | +1.67% | 181.2만 |
|---|
| 2026.05.14 | ₩2,509 | ₩2,509 | ₩2,428 | ₩2,428 | -3.21% | 121.6만 |
|---|
| 2026.05.13 | ₩2,576 | ₩2,629 | ₩2,495 | ₩2,509 | -2.60% | 186.8만 |
|---|
| 2026.05.12 | ₩2,603 | ₩2,656 | ₩2,536 | ₩2,576 | -1.03% | 180.9만 |
|---|
| 2026.05.11 | ₩2,428 | ₩2,656 | ₩2,375 | ₩2,603 | +7.18% | 282.8만 |
|---|
| 2026.05.08 | ₩2,656 | ₩2,670 | ₩2,415 | ₩2,415 | -9.09% | 303.8만 |
|---|
| 2026.05.07 | ₩2,670 | ₩2,737 | ₩2,562 | ₩2,670 | 0.00% | 395.7만 |
|---|
| 2026.05.06 | ₩2,656 | ₩2,683 | ₩2,549 | ₩2,683 | +1.01% | 184.7만 |
|---|
| 2026.05.05 | ₩2,898 | ₩2,978 | ₩2,629 | ₩2,643 | -8.80% | 462.6만 |
|---|
| 2026.05.04 | ₩2,683 | ₩2,898 | ₩2,656 | ₩2,858 | +6.50% | 290.3만 |
|---|
| 2026.05.01 | ₩2,697 | ₩2,697 | ₩2,549 | ₩2,670 | -1.00% | 280.2만 |
|---|
| 2026.04.30 | ₩2,616 | ₩2,723 | ₩2,603 | ₩2,683 | +2.56% | 186.1만 |
|---|
| 2026.04.29 | ₩2,616 | ₩2,683 | ₩2,576 | ₩2,589 | -1.03% | 218.5만 |
|---|
| 2026.04.28 | ₩2,629 | ₩2,750 | ₩2,603 | ₩2,616 | -0.51% | 376.3만 |
|---|
| 2026.04.27 | ₩2,750 | ₩2,925 | ₩2,589 | ₩2,629 | -4.39% | 346.8만 |
|---|
| 2026.04.24 | ₩2,925 | ₩2,938 | ₩2,723 | ₩2,790 | -4.59% | 468.9만 |
|---|
| 2026.04.23 | ₩3,153 | ₩3,206 | ₩2,884 | ₩2,911 | -7.66% | 937.1만 |
|---|
| 2026.04.22 | ₩3,756 | ₩3,837 | ₩3,072 | ₩3,139 | -16.43% | 901.4만 |
|---|
| 2026.04.21 | ₩3,341 | ₩3,756 | ₩3,233 | ₩3,756 | +12.45% | 1079.2만 |
|---|
| 2026.04.20 | ₩3,139 | ₩3,394 | ₩3,139 | ₩3,354 | +6.84% | 376.4만 |
|---|
| 2026.04.17 | ₩3,153 | ₩3,287 | ₩3,059 | ₩3,220 | +2.13% | 353.7만 |
|---|
| 2026.04.16 | ₩3,139 | ₩3,273 | ₩3,045 | ₩3,126 | -0.43% | 307.5만 |
|---|
| 2026.04.15 | ₩2,804 | ₩3,153 | ₩2,804 | ₩3,139 | +11.96% | 590.6만 |
|---|
| 2026.04.14 | ₩2,656 | ₩2,817 | ₩2,643 | ₩2,764 | +4.04% | 409.3만 |
|---|
| 2026.04.13 | ₩2,482 | ₩2,697 | ₩2,482 | ₩2,670 | +7.57% | 317.8만 |
|---|
| 2026.04.10 | ₩2,656 | ₩2,683 | ₩2,401 | ₩2,442 | -8.08% | 511만 |
|---|
| 2026.04.09 | ₩2,522 | ₩2,710 | ₩2,522 | ₩2,656 | +5.32% | 339.4만 |
|---|
| 2026.04.08 | ₩2,629 | ₩2,683 | ₩2,495 | ₩2,509 | -4.59% | 184.5만 |
|---|
| 2026.04.07 | ₩2,562 | ₩2,629 | ₩2,509 | ₩2,562 | 0.00% | 257.1만 |
|---|
| 2026.04.06 | ₩2,536 | ₩2,710 | ₩2,509 | ₩2,589 | +2.12% | 310만 |
|---|
| 2026.04.02 | ₩2,482 | ₩2,576 | ₩2,428 | ₩2,536 | +2.16% | 254만 |
|---|
| 2026.04.01 | ₩2,334 | ₩2,616 | ₩2,321 | ₩2,522 | +8.05% | 527.8만 |
|---|
| 2026.03.31 | ₩2,375 | ₩2,509 | ₩1,986 | ₩2,348 | -1.13% | 1498.7만 |
|---|
| 2026.03.30 | ₩2,616 | ₩2,656 | ₩2,294 | ₩2,388 | -8.72% | 882.6만 |
|---|
| 2026.03.27 | ₩2,603 | ₩2,683 | ₩2,589 | ₩2,683 | +3.09% | 352.6만 |
|---|
| 2026.03.26 | ₩2,723 | ₩2,898 | ₩2,576 | ₩2,629 | -3.45% | 422.3만 |
|---|
| 2026.03.25 | ₩2,710 | ₩2,898 | ₩2,670 | ₩2,683 | -0.99% | 455.8만 |
|---|
| 2026.03.24 | ₩2,549 | ₩2,710 | ₩2,455 | ₩2,683 | +5.26% | 304.5만 |
|---|
| 2026.03.23 | ₩2,562 | ₩2,603 | ₩2,468 | ₩2,562 | 0.00% | 183.5만 |
|---|
| 2026.03.20 | ₩2,656 | ₩2,710 | ₩2,482 | ₩2,536 | -4.55% | 295.6만 |
|---|
| 2026.03.19 | ₩2,549 | ₩2,723 | ₩2,495 | ₩2,670 | +4.74% | 213.1만 |
|---|
| 2026.03.18 | ₩2,643 | ₩2,697 | ₩2,549 | ₩2,643 | 0.00% | 430.2만 |
|---|
| 2026.03.17 | ₩2,670 | ₩2,737 | ₩2,656 | ₩2,670 | 0.00% | 279.9만 |
|---|
| 2026.03.16 | ₩2,629 | ₩2,804 | ₩2,629 | ₩2,670 | +1.53% | 417.6만 |
|---|
| 2026.03.13 | ₩2,683 | ₩2,790 | ₩2,603 | ₩2,603 | -3.00% | 310.5만 |
|---|
| 2026.03.12 | ₩2,656 | ₩2,750 | ₩2,522 | ₩2,723 | +2.53% | 427.1만 |
|---|
| 2026.03.11 | ₩2,549 | ₩2,697 | ₩2,536 | ₩2,683 | +5.26% | 385.4만 |
|---|
| 2026.03.10 | ₩2,334 | ₩2,616 | ₩2,334 | ₩2,576 | +10.34% | 464.2만 |
|---|
| 2026.03.09 | ₩2,200 | ₩2,334 | ₩2,187 | ₩2,334 | +6.10% | 267.4만 |
|---|
| 2026.03.06 | ₩2,200 | ₩2,240 | ₩2,160 | ₩2,187 | -0.61% | 255만 |
|---|
| 2026.03.05 | ₩2,308 | ₩2,361 | ₩2,160 | ₩2,200 | -4.65% | 322.3만 |
|---|
| 2026.03.04 | ₩2,308 | ₩2,375 | ₩2,240 | ₩2,334 | +1.16% | 103만 |
|---|
| 2026.03.03 | ₩2,375 | ₩2,375 | ₩2,227 | ₩2,267 | -4.52% | 210만 |
|---|
| 2026.03.02 | ₩2,348 | ₩2,482 | ₩2,294 | ₩2,428 | +3.43% | 256.5만 |
|---|
| 2026.02.27 | ₩2,428 | ₩2,482 | ₩2,375 | ₩2,375 | -2.21% | 185.7만 |
|---|
| 2026.02.26 | ₩2,589 | ₩2,589 | ₩2,401 | ₩2,482 | -4.15% | 249.6만 |
|---|
| 2026.02.25 | ₩2,442 | ₩2,589 | ₩2,415 | ₩2,549 | +4.40% | 484.7만 |
|---|
| 2026.02.24 | ₩2,187 | ₩2,415 | ₩2,160 | ₩2,401 | +9.82% | 559.9만 |
|---|
| 2026.02.23 | ₩2,147 | ₩2,173 | ₩2,093 | ₩2,160 | +0.62% | 184.4만 |
|---|
| 2026.02.20 | ₩2,227 | ₩2,240 | ₩2,120 | ₩2,147 | -3.61% | 226.2만 |
|---|
| 2026.02.19 | ₩2,281 | ₩2,294 | ₩2,147 | ₩2,187 | -4.12% | 736.3만 |
|---|
| 2026.02.18 | ₩2,281 | ₩2,375 | ₩2,227 | ₩2,267 | -0.59% | 290.7만 |
|---|
| 2026.02.17 | ₩2,294 | ₩2,361 | ₩2,214 | ₩2,281 | -0.58% | 247.2만 |
|---|
| 2026.02.13 | ₩2,348 | ₩2,468 | ₩2,308 | ₩2,321 | -1.14% | 261만 |
|---|
| 2026.02.12 | ₩2,321 | ₩2,388 | ₩2,281 | ₩2,334 | +0.58% | 212.1만 |
|---|
| 2026.02.11 | ₩2,388 | ₩2,401 | ₩2,214 | ₩2,334 | -2.25% | 401.7만 |
|---|
| 2026.02.10 | ₩2,308 | ₩2,468 | ₩2,308 | ₩2,321 | +0.58% | 364.1만 |
|---|
| 2026.02.09 | ₩2,160 | ₩2,415 | ₩2,147 | ₩2,308 | +6.83% | 379만 |
|---|
| 2026.02.06 | ₩2,026 | ₩2,254 | ₩2,026 | ₩2,200 | +8.61% | 291.6만 |
|---|
| 2026.02.05 | ₩2,093 | ₩2,120 | ₩1,986 | ₩2,012 | -3.85% | 577.2만 |
|---|
| 2026.02.04 | ₩2,227 | ₩2,227 | ₩2,093 | ₩2,120 | -4.82% | 253.6만 |
|---|
| 2026.02.03 | ₩2,173 | ₩2,254 | ₩2,133 | ₩2,227 | +2.47% | 174.9만 |
|---|
| 2026.02.02 | ₩1,999 | ₩2,240 | ₩1,999 | ₩2,160 | +8.05% | 266.4만 |
|---|
| 2026.01.30 | ₩2,147 | ₩2,187 | ₩1,945 | ₩1,999 | -6.88% | 654.8만 |
|---|
| 2026.01.29 | ₩2,267 | ₩2,281 | ₩2,106 | ₩2,160 | -4.73% | 586만 |
|---|
| 2026.01.28 | ₩2,428 | ₩2,442 | ₩2,240 | ₩2,240 | -7.73% | 341.7만 |
|---|
| 2026.01.27 | ₩2,415 | ₩2,482 | ₩2,388 | ₩2,428 | +0.56% | 190.4만 |
|---|
| 2026.01.26 | ₩2,482 | ₩2,589 | ₩2,415 | ₩2,428 | -2.16% | 343.4만 |
|---|
| 2026.01.23 | ₩2,522 | ₩2,629 | ₩2,455 | ₩2,562 | +1.60% | 393.4만 |
|---|
| 2026.01.22 | ₩2,401 | ₩2,589 | ₩2,375 | ₩2,482 | +3.35% | 553.2만 |
|---|
| 2026.01.21 | ₩2,536 | ₩2,549 | ₩2,294 | ₩2,348 | -7.41% | 596.2만 |
|---|
| 2026.01.20 | ₩2,227 | ₩2,549 | ₩2,227 | ₩2,536 | +13.86% | 1426.6만 |
|---|
| 2026.01.16 | ₩2,401 | ₩2,428 | ₩2,200 | ₩2,227 | -7.26% | 987.7만 |
|---|
| 2026.01.15 | ₩2,603 | ₩2,603 | ₩2,348 | ₩2,348 | -9.79% | 694.7만 |
|---|
| 2026.01.14 | ₩2,562 | ₩2,697 | ₩2,455 | ₩2,616 | +2.09% | 415.4만 |
|---|
| 2026.01.13 | ₩2,536 | ₩2,562 | ₩2,442 | ₩2,536 | 0.00% | 261.9만 |
|---|
| 2026.01.12 | ₩2,670 | ₩2,670 | ₩2,415 | ₩2,549 | -4.52% | 799.2만 |
|---|
| 2026.01.09 | ₩2,643 | ₩2,723 | ₩2,495 | ₩2,670 | +1.02% | 599.8만 |
|---|
| 2026.01.08 | ₩2,670 | ₩2,697 | ₩2,482 | ₩2,549 | -4.52% | 451.9만 |
|---|
| 2026.01.07 | ₩2,697 | ₩2,844 | ₩2,549 | ₩2,710 | +0.50% | 970.4만 |
|---|
| 2026.01.06 | ₩2,831 | ₩2,831 | ₩2,576 | ₩2,576 | -9.00% | 385.7만 |
|---|
| 2026.01.05 | ₩3,381 | ₩3,421 | ₩2,790 | ₩2,817 | -16.67% | 722.7만 |
|---|
| 2026.01.02 | ₩3,153 | ₩3,408 | ₩3,072 | ₩3,354 | +6.38% | 557.5만 |
|---|
| 2025.12.31 | ₩3,153 | ₩3,180 | ₩3,005 | ₩3,153 | 0.00% | 429만 |
|---|
| 2025.12.30 | ₩3,542 | ₩3,542 | ₩3,153 | ₩3,166 | -10.61% | 691.4만 |
|---|
| 2025.12.29 | ₩3,126 | ₩3,448 | ₩3,072 | ₩3,327 | +6.44% | 1383만 |
|---|
| 2025.12.26 | ₩2,925 | ₩2,925 | ₩2,817 | ₩2,884 | -1.38% | 134만 |
|---|
| 2025.12.24 | ₩2,790 | ₩3,086 | ₩2,764 | ₩2,951 | +5.77% | 539.2만 |
|---|
| 2025.12.23 | ₩2,750 | ₩2,938 | ₩2,710 | ₩2,804 | +1.95% | 403.1만 |
|---|
| 2025.12.22 | ₩2,656 | ₩2,884 | ₩2,589 | ₩2,790 | +5.05% | 751.4만 |
|---|
| 2025.12.19 | ₩2,267 | ₩2,495 | ₩2,267 | ₩2,455 | +8.28% | 900만 |
|---|
| 2025.12.18 | ₩2,321 | ₩2,375 | ₩2,214 | ₩2,240 | -3.47% | 187.6만 |
|---|
| 2025.12.17 | ₩2,334 | ₩2,375 | ₩2,254 | ₩2,254 | -3.45% | 210.1만 |
|---|
| 2025.12.16 | ₩2,388 | ₩2,455 | ₩2,214 | ₩2,308 | -3.37% | 675.7만 |
|---|
| 2025.12.15 | ₩2,629 | ₩2,656 | ₩2,388 | ₩2,428 | -7.65% | 395만 |
|---|
| 2025.12.12 | ₩2,951 | ₩2,965 | ₩2,589 | ₩2,603 | -11.82% | 455.5만 |
|---|
| 2025.12.11 | ₩2,925 | ₩3,045 | ₩2,844 | ₩2,951 | +0.92% | 889.4만 |
|---|
| 2025.12.10 | ₩2,777 | ₩2,951 | ₩2,656 | ₩2,817 | +1.45% | 1415.4만 |
|---|
| 2025.12.09 | ₩2,388 | ₩2,683 | ₩2,321 | ₩2,549 | +6.74% | 450.9만 |
|---|
| 2025.12.08 | ₩2,428 | ₩2,468 | ₩2,348 | ₩2,428 | 0.00% | 274.8만 |
|---|
| 2025.12.05 | ₩2,428 | ₩2,455 | ₩2,348 | ₩2,415 | -0.55% | 219.1만 |
|---|
| 2025.12.04 | ₩2,321 | ₩2,495 | ₩2,267 | ₩2,415 | +4.05% | 658.9만 |
|---|
| 2025.12.03 | ₩2,455 | ₩2,455 | ₩2,214 | ₩2,267 | -7.65% | 696.5만 |
|---|
| 2025.12.02 | ₩2,522 | ₩2,589 | ₩2,281 | ₩2,455 | -2.66% | 501.1만 |
|---|
| 2025.12.01 | ₩2,777 | ₩2,777 | ₩2,482 | ₩2,509 | -9.66% | 457.8만 |
|---|
| 2025.11.28 | ₩2,898 | ₩3,032 | ₩2,804 | ₩2,831 | -2.31% | 255.8만 |
|---|
| 2025.11.26 | ₩2,911 | ₩3,072 | ₩2,683 | ₩2,992 | +2.76% | 420.4만 |
|---|
| 2025.11.25 | ₩3,059 | ₩3,099 | ₩2,858 | ₩2,884 | -5.70% | 206.9만 |
|---|
| 2025.11.24 | ₩2,884 | ₩3,112 | ₩2,858 | ₩3,059 | +6.05% | 333만 |
|---|
| 2025.11.21 | ₩3,139 | ₩3,166 | ₩2,831 | ₩2,858 | -8.97% | 390.8만 |
|---|
| 2025.11.20 | ₩2,992 | ₩3,287 | ₩2,978 | ₩3,139 | +4.93% | 498.5만 |
|---|
| 2025.11.19 | ₩2,804 | ₩3,112 | ₩2,790 | ₩2,911 | +3.83% | 500.2만 |
|---|
| 2025.11.18 | ₩2,723 | ₩2,938 | ₩2,683 | ₩2,777 | +1.97% | 289.2만 |
|---|
| 2025.11.17 | ₩2,871 | ₩3,086 | ₩2,723 | ₩2,777 | -3.27% | 466.7만 |
|---|
| 2025.11.14 | ₩2,482 | ₩2,992 | ₩2,482 | ₩2,871 | +15.68% | 551.7만 |
|---|
| 2025.11.13 | ₩2,683 | ₩2,710 | ₩2,455 | ₩2,509 | -6.50% | 204.5만 |
|---|
| 2025.11.12 | ₩2,442 | ₩2,777 | ₩2,442 | ₩2,737 | +12.09% | 551.1만 |
|---|
| 2025.11.11 | ₩2,361 | ₩2,495 | ₩2,214 | ₩2,442 | +3.41% | 386.9만 |
|---|
| 2025.11.10 | ₩2,294 | ₩2,442 | ₩2,267 | ₩2,375 | +3.51% | 209.1만 |
|---|
| 2025.11.07 | ₩2,187 | ₩2,281 | ₩2,039 | ₩2,254 | +3.07% | 402.1만 |
|---|
| 2025.11.06 | ₩2,267 | ₩2,388 | ₩2,214 | ₩2,227 | -1.78% | 172.5만 |
|---|
| 2025.11.05 | ₩2,415 | ₩2,468 | ₩2,227 | ₩2,254 | -6.67% | 389.4만 |
|---|
| 2025.11.04 | ₩2,562 | ₩2,643 | ₩2,415 | ₩2,468 | -3.66% | 222.6만 |
|---|
| 2025.11.03 | ₩2,670 | ₩2,723 | ₩2,375 | ₩2,683 | +0.50% | 638.8만 |
|---|
| 2025.10.31 | ₩2,670 | ₩2,804 | ₩2,576 | ₩2,777 | +4.02% | 496만 |
|---|
| 2025.10.30 | ₩2,683 | ₩2,844 | ₩2,576 | ₩2,603 | -3.00% | 546.1만 |
|---|
| 2025.10.29 | ₩2,522 | ₩2,871 | ₩2,522 | ₩2,844 | +12.77% | 1273.9만 |
|---|
| 2025.10.28 | ₩2,240 | ₩2,509 | ₩2,200 | ₩2,482 | +10.78% | 650.6만 |
|---|
| 2025.10.27 | ₩2,308 | ₩2,334 | ₩2,160 | ₩2,227 | -3.49% | 280.9만 |
|---|
| 2025.10.24 | ₩2,334 | ₩2,388 | ₩2,267 | ₩2,334 | 0.00% | 228.1만 |
|---|
| 2025.10.23 | ₩2,147 | ₩2,388 | ₩2,147 | ₩2,375 | +10.62% | 260.5만 |
|---|
| 2025.10.22 | ₩2,348 | ₩2,375 | ₩2,093 | ₩2,187 | -6.86% | 518.4만 |
|---|
| 2025.10.21 | ₩2,482 | ₩2,549 | ₩2,361 | ₩2,375 | -4.32% | 282.5만 |
|---|
| 2025.10.20 | ₩2,321 | ₩2,536 | ₩2,227 | ₩2,495 | +7.51% | 384.5만 |
|---|
| 2025.10.17 | ₩2,294 | ₩2,522 | ₩2,281 | ₩2,334 | +1.75% | 509.1만 |
|---|
| 2025.10.16 | ₩2,348 | ₩2,549 | ₩2,240 | ₩2,321 | -1.14% | 564.3만 |
|---|
| 2025.10.15 | ₩2,468 | ₩2,482 | ₩2,227 | ₩2,321 | -5.98% | 570.3만 |
|---|
| 2025.10.14 | ₩2,455 | ₩2,576 | ₩2,348 | ₩2,482 | +1.09% | 269.3만 |
|---|
| 2025.10.13 | ₩2,723 | ₩2,723 | ₩2,281 | ₩2,482 | -8.87% | 794.8만 |
|---|
| 2025.10.10 | ₩2,777 | ₩2,871 | ₩2,455 | ₩2,683 | -3.38% | 925만 |
|---|