시장 데이터를 불러오는 중
전체 종목
패시지 바이오 과거 주가
Passage Bio, Inc. - Common Stock · PASG · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Passage Bio, Inc. - Common Stock · PASG · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,137 | ₩5,137 | ₩4,842 | ₩4,949 | -3.66% | 1.2만 |
| 2026.10.08 | ₩5,057 | ₩5,137 | ₩4,855 | ₩5,070 | +0.27% | 1.6만 |
| 2026.10.07 | ₩5,365 | ₩5,432 | ₩5,047 | ₩5,171 | -3.62% | 1.4만 |
| 2026.10.06 | ₩5,540 | ₩5,754 | ₩5,472 | ₩5,472 | -1.21% | 6.6천 |
| 2026.10.05 | ₩5,432 | ₩5,620 | ₩5,432 | ₩5,486 | +0.99% | 1.8만 |
| 2026.10.02 | ₩5,754 | ₩5,955 | ₩5,513 | ₩5,526 | -3.96% | 1.7만 |
| 2026.10.01 | ₩6,036 | ₩6,350 | ₩5,633 | ₩5,635 | -6.64% | 2.7만 |
| 2026.09.30 | ₩6,157 | ₩6,264 | ₩5,861 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,036 |
| -1.96% |
| 2.9만 |
| 2026.09.29 | ₩6,183 | ₩6,545 | ₩6,183 | ₩6,210 | +0.43% | 2.5만 |
|---|
| 2026.09.28 | ₩6,425 | ₩6,803 | ₩6,063 | ₩6,271 | -2.40% | 1.9만 |
|---|
| 2026.09.25 | ₩6,411 | ₩6,505 | ₩6,183 | ₩6,438 | +0.42% | 8.7천 |
|---|
| 2026.09.24 | ₩6,653 | ₩6,747 | ₩6,418 | ₩6,438 | -3.23% | 6.6천 |
|---|
| 2026.09.23 | ₩6,519 | ₩6,774 | ₩6,465 | ₩6,706 | +2.88% | 3.4천 |
|---|
| 2026.09.22 | ₩6,555 | ₩6,639 | ₩6,344 | ₩6,639 | +1.29% | 2.4만 |
|---|
| 2026.09.21 | ₩6,385 | ₩6,478 | ₩6,257 | ₩6,478 | +1.47% | 11.8만 |
|---|
| 2026.09.18 | ₩6,613 | ₩6,619 | ₩6,250 | ₩6,371 | -3.65% | 2.1만 |
|---|
| 2026.09.17 | ₩6,680 | ₩6,760 | ₩6,371 | ₩6,760 | +1.20% | 3.3천 |
|---|
| 2026.09.16 | ₩6,358 | ₩6,592 | ₩6,358 | ₩6,519 | +2.53% | 1.8만 |
|---|
| 2026.09.15 | ₩6,478 | ₩6,499 | ₩6,304 | ₩6,398 | -1.24% | 9.8천 |
|---|
| 2026.09.14 | ₩6,586 | ₩6,747 | ₩6,452 | ₩6,519 | -1.02% | 3만 |
|---|
| 2026.09.11 | ₩6,666 | ₩6,881 | ₩6,572 | ₩6,706 | +0.60% | 7.9천 |
|---|
| 2026.09.10 | ₩6,693 | ₩6,995 | ₩6,572 | ₩6,686 | -0.10% | 2.9만 |
|---|
| 2026.09.09 | ₩6,492 | ₩7,189 | ₩6,358 | ₩6,626 | +2.07% | 19.7만 |
|---|
| 2026.09.08 | ₩6,210 | ₩6,586 | ₩6,210 | ₩6,505 | +4.75% | 1.5만 |
|---|
| 2026.09.04 | ₩6,210 | ₩6,539 | ₩6,210 | ₩6,237 | +0.43% | 3.8천 |
|---|
| 2026.09.03 | ₩6,170 | ₩6,371 | ₩6,116 | ₩6,371 | +3.26% | 7.7천 |
|---|
| 2026.09.02 | ₩5,915 | ₩6,237 | ₩5,915 | ₩6,183 | +4.54% | 3.4천 |
|---|
| 2026.09.01 | ₩5,935 | ₩5,962 | ₩5,902 | ₩5,955 | +0.34% | 1.3천 |
|---|
| 2026.08.31 | ₩6,063 | ₩6,237 | ₩5,902 | ₩5,942 | -1.99% | 1.6만 |
|---|
| 2026.08.28 | ₩5,794 | ₩6,170 | ₩5,781 | ₩6,063 | +4.63% | 2.2만 |
|---|
| 2026.08.27 | ₩5,982 | ₩6,076 | ₩5,781 | ₩5,808 | -2.91% | 1.4만 |
|---|
| 2026.08.26 | ₩6,425 | ₩6,425 | ₩6,036 | ₩6,036 | -6.05% | 6.3천 |
|---|
| 2026.08.25 | ₩6,076 | ₩6,539 | ₩6,049 | ₩6,478 | +6.62% | 2.1만 |
|---|
| 2026.08.24 | ₩5,861 | ₩6,250 | ₩5,768 | ₩6,049 | +3.20% | 3.9만 |
|---|
| 2026.08.21 | ₩6,076 | ₩6,338 | ₩5,835 | ₩5,955 | -1.99% | 3.7만 |
|---|
| 2026.08.20 | ₩5,902 | ₩6,364 | ₩5,902 | ₩6,009 | +1.82% | 1.1만 |
|---|
| 2026.08.19 | ₩6,250 | ₩6,666 | ₩6,036 | ₩6,049 | -3.22% | 3.4만 |
|---|
| 2026.08.18 | ₩6,036 | ₩6,300 | ₩5,955 | ₩6,063 | +0.44% | 8.2천 |
|---|
| 2026.08.17 | ₩6,036 | ₩6,405 | ₩5,878 | ₩6,089 | +0.89% | 1.1만 |
|---|
| 2026.08.14 | ₩6,063 | ₩6,264 | ₩5,929 | ₩6,157 | +1.55% | 2.2천 |
|---|
| 2026.08.13 | ₩6,089 | ₩6,331 | ₩6,089 | ₩6,136 | +0.77% | 4.6천 |
|---|
| 2026.08.12 | ₩6,036 | ₩6,264 | ₩5,942 | ₩6,157 | +2.00% | 6.2천 |
|---|
| 2026.08.11 | ₩5,848 | ₩6,224 | ₩5,848 | ₩6,036 | +3.21% | 3.7천 |
|---|
| 2026.08.10 | ₩5,848 | ₩6,264 | ₩5,700 | ₩5,794 | -0.92% | 1.9만 |
|---|
| 2026.08.07 | ₩5,915 | ₩6,130 | ₩5,888 | ₩5,902 | -0.23% | 6.8천 |
|---|
| 2026.08.06 | ₩6,116 | ₩6,197 | ₩5,902 | ₩5,902 | -3.51% | 5.4천 |
|---|
| 2026.08.05 | ₩6,157 | ₩6,344 | ₩6,157 | ₩6,183 | +0.44% | 1.2만 |
|---|
| 2026.08.04 | ₩6,063 | ₩6,371 | ₩5,835 | ₩6,210 | +2.43% | 3.8만 |
|---|
| 2026.08.03 | ₩6,009 | ₩6,291 | ₩5,808 | ₩6,022 | +0.22% | 7천 |
|---|
| 2026.07.31 | ₩6,076 | ₩6,191 | ₩5,996 | ₩5,996 | -1.32% | 5천 |
|---|
| 2026.07.30 | ₩6,002 | ₩6,264 | ₩6,002 | ₩6,022 | +0.34% | 5.2천 |
|---|
| 2026.07.29 | ₩6,063 | ₩6,217 | ₩5,908 | ₩6,063 | 0.00% | 9.9천 |
|---|
| 2026.07.28 | ₩5,996 | ₩6,157 | ₩5,929 | ₩6,130 | +2.24% | 1.5만 |
|---|
| 2026.07.27 | ₩6,505 | ₩6,639 | ₩6,103 | ₩6,197 | -4.74% | 3만 |
|---|
| 2026.07.24 | ₩6,425 | ₩6,706 | ₩6,170 | ₩6,626 | +3.13% | 9.5만 |
|---|
| 2026.07.23 | ₩6,468 | ₩6,572 | ₩6,468 | ₩6,572 | +1.62% | 2.1천 |
|---|
| 2026.07.22 | ₩6,358 | ₩6,706 | ₩6,277 | ₩6,599 | +3.80% | 3.4만 |
|---|
| 2026.07.21 | ₩6,431 | ₩6,586 | ₩6,425 | ₩6,586 | +2.40% | 9.9천 |
|---|
| 2026.07.20 | ₩6,478 | ₩6,706 | ₩6,371 | ₩6,452 | -0.41% | 8.1만 |
|---|
| 2026.07.17 | ₩6,572 | ₩6,590 | ₩6,277 | ₩6,478 | -1.43% | 5.5만 |
|---|
| 2026.07.16 | ₩6,626 | ₩6,720 | ₩6,545 | ₩6,586 | -0.61% | 7.6만 |
|---|
| 2026.07.15 | ₩5,929 | ₩6,706 | ₩5,929 | ₩6,586 | +11.09% | 5.8만 |
|---|
| 2026.07.14 | ₩5,861 | ₩6,224 | ₩5,700 | ₩5,955 | +1.60% | 5.9만 |
|---|
| 2026.07.13 | ₩6,197 | ₩6,358 | ₩5,781 | ₩5,982 | -3.46% | 9.5만 |
|---|
| 2026.07.10 | ₩6,250 | ₩6,250 | ₩5,922 | ₩6,130 | -1.93% | 4만 |
|---|
| 2026.07.09 | ₩6,371 | ₩6,411 | ₩6,157 | ₩6,317 | -0.84% | 1.9만 |
|---|
| 2026.07.08 | ₩6,599 | ₩6,599 | ₩6,157 | ₩6,465 | -2.03% | 2.7만 |
|---|
| 2026.07.07 | ₩6,264 | ₩6,787 | ₩6,170 | ₩6,706 | +7.07% | 6.8만 |
|---|
| 2026.07.06 | ₩6,009 | ₩6,411 | ₩6,009 | ₩6,304 | +4.91% | 2만 |
|---|
| 2026.07.02 | ₩6,224 | ₩6,344 | ₩5,969 | ₩6,277 | +0.86% | 4.5만 |
|---|
| 2026.07.01 | ₩6,599 | ₩6,599 | ₩5,929 | ₩6,143 | -6.91% | 5.9만 |
|---|
| 2026.06.30 | ₩6,572 | ₩6,693 | ₩6,391 | ₩6,545 | -0.41% | 8.9만 |
|---|
| 2026.06.29 | ₩6,170 | ₩6,706 | ₩6,143 | ₩6,505 | +5.43% | 11.1만 |
|---|
| 2026.06.26 | ₩5,768 | ₩6,706 | ₩5,620 | ₩6,304 | +9.30% | 28.1만 |
|---|
| 2026.06.25 | ₩6,525 | ₩6,706 | ₩4,413 | ₩5,808 | -11.00% | 79.6만 |
|---|
| 2026.06.24 | ₩8,410 | ₩8,450 | ₩7,753 | ₩7,887 | -6.22% | 104만 |
|---|
| 2026.06.23 | ₩7,619 | ₩8,383 | ₩7,436 | ₩8,209 | +7.75% | 9.7만 |
|---|
| 2026.06.22 | ₩7,511 | ₩7,847 | ₩7,511 | ₩7,672 | +2.14% | 3.8만 |
|---|
| 2026.06.18 | ₩7,162 | ₩7,578 | ₩7,069 | ₩7,498 | +4.68% | 7.3만 |
|---|
| 2026.06.17 | ₩7,645 | ₩7,645 | ₩7,109 | ₩7,149 | -6.49% | 2.1만 |
|---|
| 2026.06.16 | ₩7,598 | ₩7,820 | ₩7,109 | ₩7,377 | -2.91% | 5.6만 |
|---|
| 2026.06.15 | ₩7,632 | ₩7,759 | ₩7,377 | ₩7,377 | -3.34% | 4만 |
|---|
| 2026.06.12 | ₩7,686 | ₩7,966 | ₩7,350 | ₩7,793 | +1.40% | 3만 |
|---|
| 2026.06.11 | ₩7,176 | ₩7,712 | ₩7,109 | ₩7,511 | +4.67% | 5.7만 |
|---|
| 2026.06.10 | ₩7,323 | ₩7,900 | ₩6,599 | ₩6,881 | -6.04% | 7.2만 |
|---|
| 2026.06.09 | ₩7,404 | ₩7,914 | ₩7,250 | ₩7,471 | +0.91% | 2.8만 |
|---|
| 2026.06.08 | ₩7,565 | ₩7,766 | ₩7,209 | ₩7,337 | -3.01% | 2.9만 |
|---|
| 2026.06.05 | ₩7,951 | ₩7,951 | ₩7,538 | ₩7,538 | -5.20% | 3.5만 |
|---|
| 2026.06.04 | ₩7,940 | ₩8,142 | ₩7,435 | ₩8,048 | +1.35% | 4.9만 |
|---|
| 2026.06.03 | ₩7,793 | ₩8,048 | ₩7,779 | ₩8,008 | +2.75% | 3.5만 |
|---|
| 2026.06.02 | ₩7,746 | ₩8,021 | ₩7,712 | ₩7,907 | +2.08% | 2.5만 |
|---|
| 2026.06.01 | ₩7,672 | ₩7,954 | ₩7,484 | ₩7,847 | +2.27% | 1.8만 |
|---|
| 2026.05.29 | ₩7,659 | ₩7,914 | ₩7,592 | ₩7,739 | +1.05% | 3만 |
|---|
| 2026.05.28 | ₩7,364 | ₩7,873 | ₩7,283 | ₩7,659 | +4.01% | 8.8만 |
|---|
| 2026.05.27 | ₩7,484 | ₩7,779 | ₩7,270 | ₩7,404 | -1.08% | 3.9만 |
|---|
| 2026.05.26 | ₩7,055 | ₩7,484 | ₩6,666 | ₩7,444 | +5.51% | 2.1만 |
|---|
| 2026.05.22 | ₩6,975 | ₩7,156 | ₩6,894 | ₩7,008 | +0.48% | 1.1만 |
|---|
| 2026.05.21 | ₩6,841 | ₩7,042 | ₩6,827 | ₩6,921 | +1.18% | 2.2만 |
|---|
| 2026.05.20 | ₩6,787 | ₩7,176 | ₩6,787 | ₩6,975 | +2.77% | 3.3만 |
|---|
| 2026.05.19 | ₩6,774 | ₩6,921 | ₩6,747 | ₩6,814 | +0.59% | 1.3만 |
|---|
| 2026.05.18 | ₩6,881 | ₩7,082 | ₩6,680 | ₩6,867 | -0.19% | 4.7만 |
|---|
| 2026.05.15 | ₩6,988 | ₩7,216 | ₩6,792 | ₩7,002 | +0.19% | 4.2만 |
|---|
| 2026.05.14 | ₩7,484 | ₩7,598 | ₩6,720 | ₩7,189 | -3.94% | 4.1만 |
|---|
| 2026.05.13 | ₩6,760 | ₩7,699 | ₩6,706 | ₩7,404 | +9.52% | 9.7만 |
|---|
| 2026.05.12 | ₩5,821 | ₩6,894 | ₩5,741 | ₩6,747 | +15.90% | 16만 |
|---|
| 2026.05.11 | ₩5,580 | ₩6,022 | ₩5,580 | ₩5,902 | +5.77% | 6.2만 |
|---|
| 2026.05.08 | ₩5,540 | ₩5,714 | ₩5,278 | ₩5,647 | +1.94% | 11.3만 |
|---|
| 2026.05.07 | ₩5,298 | ₩5,746 | ₩5,298 | ₩5,472 | +3.29% | 5.7만 |
|---|
| 2026.05.06 | ₩5,902 | ₩5,969 | ₩5,379 | ₩5,526 | -6.36% | 19만 |
|---|
| 2026.05.05 | ₩6,130 | ₩6,130 | ₩5,714 | ₩5,727 | -6.56% | 10.2만 |
|---|
| 2026.05.04 | ₩6,586 | ₩6,720 | ₩6,063 | ₩6,130 | -6.92% | 8.4만 |
|---|
| 2026.05.01 | ₩6,787 | ₩6,914 | ₩6,476 | ₩6,666 | -1.78% | 2.5만 |
|---|
| 2026.04.30 | ₩7,136 | ₩7,348 | ₩6,599 | ₩6,854 | -3.95% | 7.2만 |
|---|
| 2026.04.29 | ₩7,806 | ₩7,806 | ₩7,095 | ₩7,176 | -8.08% | 8.9만 |
|---|
| 2026.04.28 | ₩7,578 | ₩7,779 | ₩7,498 | ₩7,753 | +2.30% | 8.5만 |
|---|
| 2026.04.27 | ₩7,833 | ₩8,021 | ₩7,645 | ₩7,659 | -2.23% | 5.7만 |
|---|
| 2026.04.24 | ₩7,873 | ₩8,048 | ₩7,686 | ₩7,833 | -0.51% | 5.6만 |
|---|
| 2026.04.23 | ₩8,209 | ₩8,236 | ₩7,712 | ₩7,914 | -3.59% | 9.8만 |
|---|
| 2026.04.22 | ₩8,195 | ₩8,544 | ₩7,914 | ₩8,222 | +0.33% | 15.7만 |
|---|
| 2026.04.21 | ₩8,557 | ₩8,638 | ₩7,712 | ₩8,289 | -3.13% | 39.9만 |
|---|
| 2026.04.20 | ₩12,125 | ₩12,729 | ₩8,383 | ₩8,383 | -30.86% | 123.6만 |
|---|
| 2026.04.17 | ₩15,633 | ₩16,163 | ₩15,626 | ₩15,653 | +0.13% | 2만 |
|---|
| 2026.04.16 | ₩16,002 | ₩16,095 | ₩14,633 | ₩15,666 | -2.10% | 3.1만 |
|---|
| 2026.04.15 | ₩14,553 | ₩16,069 | ₩13,118 | ₩15,948 | +9.59% | 5.2만 |
|---|
| 2026.04.14 | ₩14,741 | ₩14,741 | ₩13,346 | ₩14,566 | -1.18% | 2.3만 |
|---|
| 2026.04.13 | ₩13,225 | ₩14,754 | ₩13,118 | ₩14,499 | +9.63% | 4.3만 |
|---|
| 2026.04.10 | ₩15,009 | ₩15,022 | ₩12,742 | ₩13,265 | -11.62% | 4.7만 |
|---|
| 2026.04.09 | ₩12,420 | ₩15,157 | ₩12,025 | ₩15,009 | +20.84% | 12.8만 |
|---|
| 2026.04.08 | ₩11,736 | ₩12,474 | ₩10,757 | ₩12,461 | +6.17% | 5.9만 |
|---|
| 2026.04.07 | ₩11,616 | ₩12,420 | ₩10,127 | ₩11,019 | -5.14% | 6만 |
|---|
| 2026.04.06 | ₩11,227 | ₩12,360 | ₩11,227 | ₩11,750 | +4.66% | 3.2만 |
|---|
| 2026.04.02 | ₩10,301 | ₩10,965 | ₩10,060 | ₩10,838 | +5.21% | 1.8만 |
|---|
| 2026.04.01 | ₩10,529 | ₩11,067 | ₩10,529 | ₩10,529 | 0.00% | 1.7만 |
|---|
| 2026.03.31 | ₩8,678 | ₩10,851 | ₩8,678 | ₩10,529 | +21.33% | 7.6만 |
|---|
| 2026.03.30 | ₩8,557 | ₩8,718 | ₩7,927 | ₩8,289 | -3.13% | 1.4만 |
|---|
| 2026.03.27 | ₩9,201 | ₩9,952 | ₩8,329 | ₩8,557 | -7.00% | 4.7만 |
|---|
| 2026.03.26 | ₩9,416 | ₩9,744 | ₩9,228 | ₩9,241 | -1.85% | 9.5천 |
|---|
| 2026.03.25 | ₩9,604 | ₩10,569 | ₩9,322 | ₩9,516 | -0.91% | 3만 |
|---|
| 2026.03.24 | ₩9,778 | ₩9,778 | ₩8,866 | ₩8,973 | -8.23% | 3.2만 |
|---|
| 2026.03.23 | ₩10,167 | ₩10,167 | ₩9,254 | ₩9,443 | -7.12% | 5.1만 |
|---|
| 2026.03.20 | ₩9,657 | ₩10,087 | ₩9,657 | ₩9,966 | +3.19% | 9.8만 |
|---|
| 2026.03.19 | ₩9,295 | ₩10,060 | ₩9,127 | ₩9,899 | +6.49% | 2.8만 |
|---|
| 2026.03.18 | ₩10,301 | ₩10,301 | ₩9,081 | ₩9,429 | -8.46% | 2.4만 |
|---|
| 2026.03.17 | ₩10,060 | ₩10,060 | ₩9,751 | ₩9,885 | -1.73% | 1.4만 |
|---|
| 2026.03.16 | ₩10,113 | ₩10,844 | ₩10,060 | ₩10,247 | +1.33% | 1.4만 |
|---|
| 2026.03.13 | ₩11,012 | ₩11,012 | ₩9,657 | ₩9,993 | -9.26% | 4.8만 |
|---|
| 2026.03.12 | ₩11,361 | ₩11,642 | ₩10,864 | ₩10,864 | -4.37% | 6.3만 |
|---|
| 2026.03.11 | ₩11,629 | ₩12,320 | ₩11,066 | ₩11,347 | -2.42% | 12.1만 |
|---|
| 2026.03.10 | ₩12,045 | ₩12,072 | ₩11,240 | ₩11,414 | -5.23% | 2.4만 |
|---|
| 2026.03.09 | ₩10,978 | ₩12,072 | ₩10,623 | ₩11,790 | +7.39% | 2.6만 |
|---|
| 2026.03.06 | ₩10,784 | ₩11,508 | ₩10,422 | ₩11,267 | +4.48% | 6.6만 |
|---|
| 2026.03.05 | ₩11,119 | ₩11,549 | ₩10,328 | ₩10,891 | -2.05% | 5.6만 |
|---|
| 2026.03.04 | ₩11,296 | ₩11,857 | ₩10,730 | ₩11,320 | +0.21% | 4.9만 |
|---|
| 2026.03.03 | ₩11,294 | ₩11,683 | ₩10,730 | ₩10,730 | -4.99% | 4.9만 |
|---|
| 2026.03.02 | ₩11,602 | ₩11,830 | ₩11,092 | ₩11,777 | +1.50% | 1.8만 |
|---|
| 2026.02.27 | ₩11,642 | ₩12,233 | ₩11,468 | ₩12,233 | +5.07% | 1.7만 |
|---|
| 2026.02.26 | ₩12,809 | ₩12,809 | ₩11,374 | ₩11,616 | -9.32% | 5.5만 |
|---|
| 2026.02.25 | ₩12,125 | ₩13,185 | ₩12,125 | ₩12,501 | +3.10% | 2.7만 |
|---|
| 2026.02.24 | ₩12,541 | ₩12,541 | ₩12,058 | ₩12,447 | -0.75% | 2.2만 |
|---|
| 2026.02.23 | ₩11,522 | ₩12,139 | ₩11,522 | ₩11,709 | +1.63% | 1.1만 |
|---|
| 2026.02.20 | ₩12,742 | ₩12,742 | ₩11,173 | ₩11,549 | -9.37% | 2.7만 |
|---|
| 2026.02.19 | ₩11,857 | ₩12,434 | ₩11,683 | ₩12,085 | +1.92% | 9.4천 |
|---|
| 2026.02.18 | ₩11,650 | ₩12,957 | ₩11,542 | ₩12,152 | +4.31% | 1만 |
|---|
| 2026.02.17 | ₩11,817 | ₩12,341 | ₩11,320 | ₩11,823 | +0.06% | 1.4만 |
|---|
| 2026.02.13 | ₩11,589 | ₩12,494 | ₩11,589 | ₩11,817 | +1.97% | 1.2만 |
|---|
| 2026.02.12 | ₩11,951 | ₩12,481 | ₩11,251 | ₩11,709 | -2.02% | 1.8만 |
|---|
| 2026.02.11 | ₩12,675 | ₩13,567 | ₩11,455 | ₩11,750 | -7.30% | 5.6만 |
|---|
| 2026.02.10 | ₩12,072 | ₩13,554 | ₩12,018 | ₩12,501 | +3.56% | 7.3만 |
|---|
| 2026.02.09 | ₩12,756 | ₩13,902 | ₩11,884 | ₩11,937 | -6.41% | 7.6만 |
|---|
| 2026.02.06 | ₩12,622 | ₩14,251 | ₩12,112 | ₩12,756 | +1.06% | 7.7만 |
|---|
| 2026.02.05 | ₩13,909 | ₩14,244 | ₩12,085 | ₩12,219 | -12.15% | 6만 |
|---|
| 2026.02.04 | ₩15,158 | ₩15,158 | ₩13,963 | ₩14,177 | -6.47% | 3.2만 |
|---|
| 2026.02.03 | ₩15,653 | ₩16,833 | ₩14,459 | ₩14,741 | -5.83% | 3.7만 |
|---|
| 2026.02.02 | ₩15,438 | ₩17,088 | ₩14,151 | ₩16,189 | +4.87% | 5.9만 |
|---|
| 2026.01.30 | ₩14,244 | ₩15,827 | ₩14,124 | ₩15,425 | +8.29% | 4.7만 |
|---|
| 2026.01.29 | ₩15,411 | ₩15,411 | ₩14,164 | ₩14,392 | -6.61% | 1.6만 |
|---|
| 2026.01.28 | ₩16,766 | ₩16,766 | ₩13,735 | ₩15,210 | -9.28% | 10.2만 |
|---|
| 2026.01.27 | ₩16,552 | ₩17,115 | ₩16,270 | ₩16,900 | +2.11% | 1.6만 |
|---|
| 2026.01.26 | ₩16,632 | ₩17,211 | ₩16,451 | ₩16,699 | +0.40% | 9.3천 |
|---|
| 2026.01.23 | ₩17,893 | ₩17,893 | ₩15,948 | ₩16,873 | -5.70% | 8.5만 |
|---|
| 2026.01.22 | ₩17,195 | ₩18,912 | ₩16,927 | ₩17,034 | -0.94% | 7.1만 |
|---|
| 2026.01.21 | ₩17,423 | ₩18,429 | ₩15,841 | ₩16,525 | -5.16% | 8.9만 |
|---|
| 2026.01.20 | ₩17,115 | ₩18,174 | ₩16,109 | ₩17,128 | +0.08% | 6.6만 |
|---|
| 2026.01.16 | ₩19,207 | ₩19,851 | ₩16,766 | ₩17,262 | -10.13% | 4만 |
|---|
| 2026.01.15 | ₩20,787 | ₩21,622 | ₩19,154 | ₩19,154 | -7.86% | 5.7만 |
|---|
| 2026.01.14 | ₩19,529 | ₩21,461 | ₩19,516 | ₩20,334 | +4.12% | 4만 |
|---|
| 2026.01.13 | ₩24,143 | ₩24,157 | ₩17,879 | ₩19,140 | -20.72% | 10.1만 |
|---|
| 2026.01.12 | ₩26,759 | ₩26,759 | ₩23,171 | ₩24,023 | -10.23% | 8.2만 |
|---|
| 2026.01.09 | ₩24,143 | ₩26,826 | ₩23,385 | ₩26,625 | +10.28% | 18만 |
|---|
| 2026.01.08 | ₩23,848 | ₩24,814 | ₩22,354 | ₩24,586 | +3.09% | 6.3만 |
|---|
| 2026.01.07 | ₩24,921 | ₩25,820 | ₩22,815 | ₩24,197 | -2.91% | 10.1만 |
|---|
| 2026.01.06 | ₩20,642 | ₩25,780 | ₩20,642 | ₩24,760 | +19.95% | 26.9만 |
|---|
| 2026.01.05 | ₩17,866 | ₩22,400 | ₩17,853 | ₩21,608 | +20.95% | 39.4만 |
|---|
| 2026.01.02 | ₩15,827 | ₩16,472 | ₩15,250 | ₩15,680 | -0.93% | 2.8만 |
|---|
| 2025.12.31 | ₩14,016 | ₩15,867 | ₩14,016 | ₩15,827 | +12.92% | 4.3만 |
|---|
| 2025.12.30 | ₩13,877 | ₩14,754 | ₩13,877 | ₩14,352 | +3.42% | 1.5만 |
|---|
| 2025.12.29 | ₩13,775 | ₩15,425 | ₩12,823 | ₩14,861 | +7.89% | 4.2만 |
|---|
| 2025.12.26 | ₩14,741 | ₩14,794 | ₩14,075 | ₩14,566 | -1.18% | 2.2만 |
|---|
| 2025.12.24 | ₩13,346 | ₩15,183 | ₩13,049 | ₩14,607 | +9.45% | 7만 |
|---|
| 2025.12.23 | ₩13,145 | ₩13,453 | ₩12,702 | ₩13,433 | +2.19% | 2.2만 |
|---|
| 2025.12.22 | ₩12,782 | ₩14,003 | ₩12,394 | ₩13,399 | +4.83% | 2만 |
|---|
| 2025.12.19 | ₩12,273 | ₩13,319 | ₩12,273 | ₩12,863 | +4.81% | 7.5만 |
|---|
| 2025.12.18 | ₩12,367 | ₩13,949 | ₩12,072 | ₩12,662 | +2.39% | 3.1만 |
|---|
| 2025.12.17 | ₩12,380 | ₩13,011 | ₩11,589 | ₩12,085 | -2.38% | 7.1만 |
|---|
| 2025.12.16 | ₩13,413 | ₩13,413 | ₩12,222 | ₩12,675 | -5.50% | 4.7만 |
|---|
| 2025.12.15 | ₩13,346 | ₩14,057 | ₩12,957 | ₩13,480 | +1.01% | 8.3만 |
|---|
| 2025.12.12 | ₩14,084 | ₩14,184 | ₩13,037 | ₩13,138 | -6.71% | 7.7만 |
|---|
| 2025.12.11 | ₩13,963 | ₩14,365 | ₩13,359 | ₩14,325 | +2.59% | 4.1만 |
|---|
| 2025.12.10 | ₩13,842 | ₩14,084 | ₩13,279 | ₩13,956 | +0.82% | 5.9만 |
|---|
| 2025.12.09 | ₩13,225 | ₩14,236 | ₩13,225 | ₩13,949 | +5.48% | 4.1만 |
|---|
| 2025.12.08 | ₩12,407 | ₩13,748 | ₩12,239 | ₩13,306 | +7.24% | 6.1만 |
|---|
| 2025.12.05 | ₩12,246 | ₩12,481 | ₩11,039 | ₩12,353 | +0.88% | 9.2만 |
|---|
| 2025.12.04 | ₩11,481 | ₩12,317 | ₩11,066 | ₩12,317 | +7.28% | 8.1만 |
|---|
| 2025.12.03 | ₩10,797 | ₩11,535 | ₩10,730 | ₩11,522 | +6.71% | 2.7만 |
|---|
| 2025.12.02 | ₩11,186 | ₩11,943 | ₩10,180 | ₩10,771 | -3.72% | 2만 |
|---|
| 2025.12.01 | ₩11,522 | ₩12,112 | ₩10,784 | ₩11,025 | -4.31% | 1.4만 |
|---|
| 2025.11.28 | ₩11,535 | ₩12,340 | ₩11,359 | ₩11,844 | +2.67% | 1.9만 |
|---|
| 2025.11.26 | ₩11,991 | ₩12,098 | ₩11,212 | ₩12,058 | +0.56% | 2.9만 |
|---|
| 2025.11.25 | ₩11,428 | ₩12,233 | ₩10,898 | ₩12,049 | +5.43% | 3.5만 |
|---|
| 2025.11.24 | ₩10,838 | ₩11,736 | ₩10,203 | ₩11,481 | +5.94% | 3만 |
|---|
| 2025.11.21 | ₩9,778 | ₩10,784 | ₩9,657 | ₩10,375 | +6.10% | 3.5만 |
|---|
| 2025.11.20 | ₩10,824 | ₩11,160 | ₩9,563 | ₩9,979 | -7.81% | 3.1만 |
|---|
| 2025.11.19 | ₩11,401 | ₩11,937 | ₩10,328 | ₩10,569 | -7.29% | 5.9만 |
|---|
| 2025.11.18 | ₩11,978 | ₩12,388 | ₩11,200 | ₩11,428 | -4.59% | 12.2만 |
|---|
| 2025.11.17 | ₩11,911 | ₩12,380 | ₩11,703 | ₩12,045 | +1.13% | 2.9만 |
|---|
| 2025.11.14 | ₩11,280 | ₩12,098 | ₩10,750 | ₩11,870 | +5.23% | 3만 |
|---|
| 2025.11.13 | ₩12,192 | ₩12,494 | ₩11,401 | ₩11,441 | -6.16% | 3.1만 |
|---|
| 2025.11.12 | ₩10,797 | ₩13,279 | ₩10,797 | ₩12,581 | +16.52% | 11.6만 |
|---|
| 2025.11.11 | ₩8,598 | ₩10,724 | ₩8,517 | ₩10,328 | +20.12% | 7.4만 |
|---|
| 2025.11.10 | ₩8,772 | ₩9,322 | ₩8,484 | ₩8,993 | +2.52% | 2.5만 |
|---|
| 2025.11.07 | ₩8,383 | ₩8,650 | ₩8,249 | ₩8,430 | +0.56% | 1.4만 |
|---|
| 2025.11.06 | ₩9,000 | ₩9,000 | ₩8,477 | ₩8,732 | -2.98% | 4.1만 |
|---|
| 2025.11.05 | ₩8,987 | ₩9,416 | ₩8,987 | ₩8,987 | 0.00% | 9.1천 |
|---|
| 2025.11.04 | ₩9,523 | ₩9,523 | ₩8,799 | ₩8,906 | -6.48% | 3.1만 |
|---|
| 2025.11.03 | ₩10,341 | ₩10,610 | ₩9,698 | ₩9,818 | -5.06% | 6.5만 |
|---|
| 2025.10.31 | ₩9,993 | ₩10,395 | ₩9,952 | ₩10,301 | +3.09% | 1.9만 |
|---|
| 2025.10.30 | ₩9,657 | ₩9,993 | ₩9,657 | ₩9,926 | +2.78% | 2.3만 |
|---|
| 2025.10.29 | ₩10,355 | ₩10,368 | ₩9,644 | ₩9,966 | -3.76% | 3.2만 |
|---|
| 2025.10.28 | ₩9,698 | ₩10,596 | ₩9,389 | ₩10,274 | +5.95% | 3.1만 |
|---|
| 2025.10.27 | ₩9,604 | ₩10,060 | ₩9,054 | ₩9,657 | +0.56% | 4.4만 |
|---|
| 2025.10.24 | ₩10,060 | ₩10,447 | ₩9,581 | ₩9,581 | -4.76% | 4.4만 |
|---|
| 2025.10.23 | ₩10,972 | ₩10,972 | ₩9,832 | ₩9,966 | -9.17% | 5.3만 |
|---|
| 2025.10.22 | ₩11,401 | ₩12,005 | ₩10,623 | ₩10,992 | -3.59% | 5.9만 |
|---|
| 2025.10.21 | ₩11,465 | ₩12,058 | ₩11,206 | ₩11,736 | +2.36% | 5.5만 |
|---|
| 2025.10.20 | ₩11,033 | ₩11,790 | ₩11,033 | ₩11,455 | +3.82% | 3.6만 |
|---|
| 2025.10.17 | ₩11,133 | ₩11,468 | ₩10,730 | ₩10,824 | -2.77% | 5.2만 |
|---|
| 2025.10.16 | ₩11,821 | ₩11,964 | ₩10,757 | ₩10,757 | -9.00% | 2.2만 |
|---|
| 2025.10.15 | ₩11,428 | ₩11,928 | ₩11,177 | ₩11,434 | +0.06% | 2.6만 |
|---|
| 2025.10.14 | ₩11,414 | ₩11,789 | ₩11,401 | ₩11,417 | +0.02% | 1.8만 |
|---|
| 2025.10.13 | ₩11,535 | ₩11,897 | ₩11,146 | ₩11,656 | +1.05% | 9.8천 |
|---|
| 2025.10.10 | ₩12,033 | ₩12,072 | ₩10,730 | ₩11,362 | -5.57% | 5.5만 |
|---|