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 | ₩5,132 | ₩5,132 | ₩4,837 | ₩4,945 | -3.66% | 1.2만 |
| 2026.10.08 | ₩5,052 | ₩5,132 | ₩4,851 | ₩5,065 | +0.27% | 1.6만 |
| 2026.10.07 | ₩5,360 | ₩5,427 | ₩5,042 | ₩5,166 | -3.62% | 1.4만 |
| 2026.10.06 | ₩5,534 | ₩5,749 | ₩5,467 | ₩5,467 | -1.21% | 6.6천 |
| 2026.10.05 | ₩5,427 | ₩5,615 | ₩5,427 | ₩5,481 | +0.99% | 1.8만 |
| 2026.10.02 | ₩5,749 | ₩5,950 | ₩5,507 | ₩5,521 | -3.96% | 1.7만 |
| 2026.10.01 | ₩6,030 | ₩6,344 | ₩5,628 | ₩5,629 | -6.64% | 2.7만 |
| 2026.09.30 | ₩6,151 | ₩6,258 | ₩5,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,030 |
| -1.96% |
| 2.9만 |
| 2026.09.29 | ₩6,177 | ₩6,539 | ₩6,177 | ₩6,204 | +0.43% | 2.5만 |
|---|
| 2026.09.28 | ₩6,419 | ₩6,797 | ₩6,057 | ₩6,265 | -2.40% | 1.9만 |
|---|
| 2026.09.25 | ₩6,405 | ₩6,499 | ₩6,177 | ₩6,432 | +0.42% | 8.7천 |
|---|
| 2026.09.24 | ₩6,646 | ₩6,740 | ₩6,412 | ₩6,432 | -3.23% | 6.6천 |
|---|
| 2026.09.23 | ₩6,512 | ₩6,767 | ₩6,459 | ₩6,700 | +2.88% | 3.4천 |
|---|
| 2026.09.22 | ₩6,549 | ₩6,633 | ₩6,338 | ₩6,633 | +1.29% | 2.4만 |
|---|
| 2026.09.21 | ₩6,378 | ₩6,472 | ₩6,251 | ₩6,472 | +1.47% | 11.8만 |
|---|
| 2026.09.18 | ₩6,606 | ₩6,613 | ₩6,244 | ₩6,365 | -3.65% | 2.1만 |
|---|
| 2026.09.17 | ₩6,673 | ₩6,754 | ₩6,365 | ₩6,754 | +1.20% | 3.3천 |
|---|
| 2026.09.16 | ₩6,352 | ₩6,586 | ₩6,352 | ₩6,512 | +2.53% | 1.8만 |
|---|
| 2026.09.15 | ₩6,472 | ₩6,492 | ₩6,298 | ₩6,392 | -1.24% | 9.8천 |
|---|
| 2026.09.14 | ₩6,579 | ₩6,740 | ₩6,445 | ₩6,512 | -1.02% | 3만 |
|---|
| 2026.09.11 | ₩6,660 | ₩6,874 | ₩6,566 | ₩6,700 | +0.60% | 7.9천 |
|---|
| 2026.09.10 | ₩6,687 | ₩6,988 | ₩6,566 | ₩6,680 | -0.10% | 2.9만 |
|---|
| 2026.09.09 | ₩6,486 | ₩7,183 | ₩6,352 | ₩6,620 | +2.07% | 19.7만 |
|---|
| 2026.09.08 | ₩6,204 | ₩6,579 | ₩6,204 | ₩6,499 | +4.75% | 1.5만 |
|---|
| 2026.09.04 | ₩6,204 | ₩6,533 | ₩6,204 | ₩6,231 | +0.43% | 3.8천 |
|---|
| 2026.09.03 | ₩6,164 | ₩6,365 | ₩6,110 | ₩6,365 | +3.26% | 7.7천 |
|---|
| 2026.09.02 | ₩5,909 | ₩6,231 | ₩5,909 | ₩6,177 | +4.54% | 3.4천 |
|---|
| 2026.09.01 | ₩5,930 | ₩5,956 | ₩5,896 | ₩5,950 | +0.34% | 1.3천 |
|---|
| 2026.08.31 | ₩6,057 | ₩6,231 | ₩5,896 | ₩5,936 | -1.99% | 1.6만 |
|---|
| 2026.08.28 | ₩5,789 | ₩6,164 | ₩5,775 | ₩6,057 | +4.63% | 2.2만 |
|---|
| 2026.08.27 | ₩5,976 | ₩6,070 | ₩5,775 | ₩5,802 | -2.91% | 1.4만 |
|---|
| 2026.08.26 | ₩6,419 | ₩6,419 | ₩6,030 | ₩6,030 | -6.05% | 6.3천 |
|---|
| 2026.08.25 | ₩6,070 | ₩6,533 | ₩6,043 | ₩6,472 | +6.62% | 2.1만 |
|---|
| 2026.08.24 | ₩5,856 | ₩6,244 | ₩5,762 | ₩6,043 | +3.20% | 3.9만 |
|---|
| 2026.08.21 | ₩6,070 | ₩6,332 | ₩5,829 | ₩5,950 | -1.99% | 3.7만 |
|---|
| 2026.08.20 | ₩5,896 | ₩6,358 | ₩5,896 | ₩6,003 | +1.82% | 1.1만 |
|---|
| 2026.08.19 | ₩6,244 | ₩6,660 | ₩6,030 | ₩6,043 | -3.22% | 3.4만 |
|---|
| 2026.08.18 | ₩6,030 | ₩6,294 | ₩5,950 | ₩6,057 | +0.44% | 8.2천 |
|---|
| 2026.08.17 | ₩6,030 | ₩6,399 | ₩5,872 | ₩6,084 | +0.89% | 1.1만 |
|---|
| 2026.08.14 | ₩6,057 | ₩6,258 | ₩5,923 | ₩6,151 | +1.55% | 2.2천 |
|---|
| 2026.08.13 | ₩6,084 | ₩6,325 | ₩6,084 | ₩6,131 | +0.77% | 4.6천 |
|---|
| 2026.08.12 | ₩6,030 | ₩6,258 | ₩5,936 | ₩6,151 | +2.00% | 6.2천 |
|---|
| 2026.08.11 | ₩5,842 | ₩6,218 | ₩5,842 | ₩6,030 | +3.21% | 3.7천 |
|---|
| 2026.08.10 | ₩5,842 | ₩6,258 | ₩5,695 | ₩5,789 | -0.92% | 1.9만 |
|---|
| 2026.08.07 | ₩5,909 | ₩6,124 | ₩5,883 | ₩5,896 | -0.23% | 6.8천 |
|---|
| 2026.08.06 | ₩6,110 | ₩6,191 | ₩5,896 | ₩5,896 | -3.51% | 5.4천 |
|---|
| 2026.08.05 | ₩6,151 | ₩6,338 | ₩6,151 | ₩6,177 | +0.44% | 1.2만 |
|---|
| 2026.08.04 | ₩6,057 | ₩6,365 | ₩5,829 | ₩6,204 | +2.43% | 3.8만 |
|---|
| 2026.08.03 | ₩6,003 | ₩6,285 | ₩5,802 | ₩6,017 | +0.22% | 7천 |
|---|
| 2026.07.31 | ₩6,070 | ₩6,186 | ₩5,990 | ₩5,990 | -1.32% | 5천 |
|---|
| 2026.07.30 | ₩5,997 | ₩6,258 | ₩5,997 | ₩6,017 | +0.34% | 5.2천 |
|---|
| 2026.07.29 | ₩6,057 | ₩6,211 | ₩5,903 | ₩6,057 | 0.00% | 9.9천 |
|---|
| 2026.07.28 | ₩5,990 | ₩6,151 | ₩5,923 | ₩6,124 | +2.24% | 1.5만 |
|---|
| 2026.07.27 | ₩6,499 | ₩6,633 | ₩6,097 | ₩6,191 | -4.74% | 3만 |
|---|
| 2026.07.24 | ₩6,419 | ₩6,700 | ₩6,164 | ₩6,620 | +3.13% | 9.5만 |
|---|
| 2026.07.23 | ₩6,462 | ₩6,566 | ₩6,462 | ₩6,566 | +1.62% | 2.1천 |
|---|
| 2026.07.22 | ₩6,352 | ₩6,700 | ₩6,271 | ₩6,593 | +3.80% | 3.4만 |
|---|
| 2026.07.21 | ₩6,425 | ₩6,579 | ₩6,419 | ₩6,579 | +2.40% | 9.9천 |
|---|
| 2026.07.20 | ₩6,472 | ₩6,700 | ₩6,365 | ₩6,445 | -0.41% | 8.1만 |
|---|
| 2026.07.17 | ₩6,566 | ₩6,584 | ₩6,271 | ₩6,472 | -1.43% | 5.5만 |
|---|
| 2026.07.16 | ₩6,620 | ₩6,714 | ₩6,539 | ₩6,579 | -0.61% | 7.6만 |
|---|
| 2026.07.15 | ₩5,923 | ₩6,700 | ₩5,923 | ₩6,579 | +11.09% | 5.8만 |
|---|
| 2026.07.14 | ₩5,856 | ₩6,218 | ₩5,695 | ₩5,950 | +1.60% | 5.9만 |
|---|
| 2026.07.13 | ₩6,191 | ₩6,352 | ₩5,775 | ₩5,976 | -3.46% | 9.5만 |
|---|
| 2026.07.10 | ₩6,244 | ₩6,244 | ₩5,916 | ₩6,124 | -1.93% | 4만 |
|---|
| 2026.07.09 | ₩6,365 | ₩6,405 | ₩6,151 | ₩6,311 | -0.84% | 1.9만 |
|---|
| 2026.07.08 | ₩6,593 | ₩6,593 | ₩6,151 | ₩6,459 | -2.03% | 2.7만 |
|---|
| 2026.07.07 | ₩6,258 | ₩6,781 | ₩6,164 | ₩6,700 | +7.07% | 6.8만 |
|---|
| 2026.07.06 | ₩6,003 | ₩6,405 | ₩6,003 | ₩6,298 | +4.91% | 2만 |
|---|
| 2026.07.02 | ₩6,218 | ₩6,338 | ₩5,963 | ₩6,271 | +0.86% | 4.5만 |
|---|
| 2026.07.01 | ₩6,593 | ₩6,593 | ₩5,923 | ₩6,137 | -6.91% | 5.9만 |
|---|
| 2026.06.30 | ₩6,566 | ₩6,687 | ₩6,385 | ₩6,539 | -0.41% | 8.9만 |
|---|
| 2026.06.29 | ₩6,164 | ₩6,700 | ₩6,137 | ₩6,499 | +5.43% | 11.1만 |
|---|
| 2026.06.26 | ₩5,762 | ₩6,700 | ₩5,615 | ₩6,298 | +9.30% | 28.1만 |
|---|
| 2026.06.25 | ₩6,519 | ₩6,700 | ₩4,409 | ₩5,802 | -11.00% | 79.6만 |
|---|
| 2026.06.24 | ₩8,402 | ₩8,442 | ₩7,745 | ₩7,879 | -6.22% | 104만 |
|---|
| 2026.06.23 | ₩7,611 | ₩8,375 | ₩7,429 | ₩8,201 | +7.75% | 9.7만 |
|---|
| 2026.06.22 | ₩7,504 | ₩7,839 | ₩7,504 | ₩7,665 | +2.14% | 3.8만 |
|---|
| 2026.06.18 | ₩7,156 | ₩7,571 | ₩7,062 | ₩7,491 | +4.68% | 7.3만 |
|---|
| 2026.06.17 | ₩7,638 | ₩7,638 | ₩7,102 | ₩7,142 | -6.49% | 2.1만 |
|---|
| 2026.06.16 | ₩7,591 | ₩7,812 | ₩7,102 | ₩7,370 | -2.91% | 5.6만 |
|---|
| 2026.06.15 | ₩7,625 | ₩7,752 | ₩7,370 | ₩7,370 | -3.34% | 4만 |
|---|
| 2026.06.12 | ₩7,678 | ₩7,958 | ₩7,343 | ₩7,786 | +1.40% | 3만 |
|---|
| 2026.06.11 | ₩7,169 | ₩7,705 | ₩7,102 | ₩7,504 | +4.67% | 5.7만 |
|---|
| 2026.06.10 | ₩7,317 | ₩7,893 | ₩6,593 | ₩6,874 | -6.04% | 7.2만 |
|---|
| 2026.06.09 | ₩7,397 | ₩7,906 | ₩7,243 | ₩7,464 | +0.91% | 2.8만 |
|---|
| 2026.06.08 | ₩7,558 | ₩7,759 | ₩7,203 | ₩7,330 | -3.01% | 2.9만 |
|---|
| 2026.06.05 | ₩7,944 | ₩7,944 | ₩7,531 | ₩7,531 | -5.20% | 3.5만 |
|---|
| 2026.06.04 | ₩7,933 | ₩8,134 | ₩7,428 | ₩8,040 | +1.35% | 4.9만 |
|---|
| 2026.06.03 | ₩7,786 | ₩8,040 | ₩7,772 | ₩8,000 | +2.75% | 3.5만 |
|---|
| 2026.06.02 | ₩7,739 | ₩8,013 | ₩7,705 | ₩7,899 | +2.08% | 2.5만 |
|---|
| 2026.06.01 | ₩7,665 | ₩7,946 | ₩7,477 | ₩7,839 | +2.27% | 1.8만 |
|---|
| 2026.05.29 | ₩7,652 | ₩7,906 | ₩7,585 | ₩7,732 | +1.05% | 3만 |
|---|
| 2026.05.28 | ₩7,357 | ₩7,866 | ₩7,276 | ₩7,652 | +4.01% | 8.8만 |
|---|
| 2026.05.27 | ₩7,477 | ₩7,772 | ₩7,263 | ₩7,397 | -1.08% | 3.9만 |
|---|
| 2026.05.26 | ₩7,049 | ₩7,477 | ₩6,660 | ₩7,437 | +5.51% | 2.1만 |
|---|
| 2026.05.22 | ₩6,968 | ₩7,149 | ₩6,888 | ₩7,002 | +0.48% | 1.1만 |
|---|
| 2026.05.21 | ₩6,834 | ₩7,035 | ₩6,821 | ₩6,915 | +1.18% | 2.2만 |
|---|
| 2026.05.20 | ₩6,781 | ₩7,169 | ₩6,781 | ₩6,968 | +2.77% | 3.3만 |
|---|
| 2026.05.19 | ₩6,767 | ₩6,915 | ₩6,740 | ₩6,807 | +0.59% | 1.3만 |
|---|
| 2026.05.18 | ₩6,874 | ₩7,075 | ₩6,673 | ₩6,861 | -0.19% | 4.7만 |
|---|
| 2026.05.15 | ₩6,982 | ₩7,209 | ₩6,786 | ₩6,995 | +0.19% | 4.2만 |
|---|
| 2026.05.14 | ₩7,477 | ₩7,591 | ₩6,714 | ₩7,183 | -3.94% | 4.1만 |
|---|
| 2026.05.13 | ₩6,754 | ₩7,692 | ₩6,700 | ₩7,397 | +9.52% | 9.7만 |
|---|
| 2026.05.12 | ₩5,816 | ₩6,888 | ₩5,735 | ₩6,740 | +15.90% | 16만 |
|---|
| 2026.05.11 | ₩5,574 | ₩6,017 | ₩5,574 | ₩5,896 | +5.77% | 6.2만 |
|---|
| 2026.05.08 | ₩5,534 | ₩5,708 | ₩5,273 | ₩5,641 | +1.94% | 11.3만 |
|---|
| 2026.05.07 | ₩5,293 | ₩5,741 | ₩5,293 | ₩5,467 | +3.29% | 5.7만 |
|---|
| 2026.05.06 | ₩5,896 | ₩5,963 | ₩5,373 | ₩5,521 | -6.36% | 19만 |
|---|
| 2026.05.05 | ₩6,124 | ₩6,124 | ₩5,708 | ₩5,722 | -6.56% | 10.2만 |
|---|
| 2026.05.04 | ₩6,579 | ₩6,714 | ₩6,057 | ₩6,124 | -6.92% | 8.4만 |
|---|
| 2026.05.01 | ₩6,781 | ₩6,908 | ₩6,470 | ₩6,660 | -1.78% | 2.5만 |
|---|
| 2026.04.30 | ₩7,129 | ₩7,341 | ₩6,593 | ₩6,848 | -3.95% | 7.2만 |
|---|
| 2026.04.29 | ₩7,799 | ₩7,799 | ₩7,089 | ₩7,169 | -8.08% | 8.9만 |
|---|
| 2026.04.28 | ₩7,571 | ₩7,772 | ₩7,491 | ₩7,745 | +2.30% | 8.5만 |
|---|
| 2026.04.27 | ₩7,826 | ₩8,013 | ₩7,638 | ₩7,652 | -2.23% | 5.7만 |
|---|
| 2026.04.24 | ₩7,866 | ₩8,040 | ₩7,678 | ₩7,826 | -0.51% | 5.6만 |
|---|
| 2026.04.23 | ₩8,201 | ₩8,228 | ₩7,705 | ₩7,906 | -3.59% | 9.8만 |
|---|
| 2026.04.22 | ₩8,188 | ₩8,536 | ₩7,906 | ₩8,214 | +0.33% | 15.7만 |
|---|
| 2026.04.21 | ₩8,549 | ₩8,630 | ₩7,705 | ₩8,281 | -3.13% | 39.9만 |
|---|
| 2026.04.20 | ₩12,114 | ₩12,717 | ₩8,375 | ₩8,375 | -30.86% | 123.6만 |
|---|
| 2026.04.17 | ₩15,618 | ₩16,147 | ₩15,611 | ₩15,638 | +0.13% | 2만 |
|---|
| 2026.04.16 | ₩15,986 | ₩16,080 | ₩14,620 | ₩15,651 | -2.10% | 3.1만 |
|---|
| 2026.04.15 | ₩14,539 | ₩16,053 | ₩13,105 | ₩15,933 | +9.59% | 5.2만 |
|---|
| 2026.04.14 | ₩14,727 | ₩14,727 | ₩13,333 | ₩14,553 | -1.18% | 2.3만 |
|---|
| 2026.04.13 | ₩13,213 | ₩14,740 | ₩13,105 | ₩14,486 | +9.63% | 4.3만 |
|---|
| 2026.04.10 | ₩14,995 | ₩15,008 | ₩12,730 | ₩13,253 | -11.62% | 4.7만 |
|---|
| 2026.04.09 | ₩12,409 | ₩15,142 | ₩12,013 | ₩14,995 | +20.84% | 12.8만 |
|---|
| 2026.04.08 | ₩11,725 | ₩12,462 | ₩10,747 | ₩12,449 | +6.17% | 5.9만 |
|---|
| 2026.04.07 | ₩11,605 | ₩12,409 | ₩10,117 | ₩11,008 | -5.14% | 6만 |
|---|
| 2026.04.06 | ₩11,216 | ₩12,348 | ₩11,216 | ₩11,739 | +4.66% | 3.2만 |
|---|
| 2026.04.02 | ₩10,291 | ₩10,955 | ₩10,050 | ₩10,827 | +5.21% | 1.8만 |
|---|
| 2026.04.01 | ₩10,519 | ₩11,057 | ₩10,519 | ₩10,519 | 0.00% | 1.7만 |
|---|
| 2026.03.31 | ₩8,670 | ₩10,841 | ₩8,670 | ₩10,519 | +21.33% | 7.6만 |
|---|
| 2026.03.30 | ₩8,549 | ₩8,710 | ₩7,920 | ₩8,281 | -3.13% | 1.4만 |
|---|
| 2026.03.27 | ₩9,193 | ₩9,943 | ₩8,322 | ₩8,549 | -7.00% | 4.7만 |
|---|
| 2026.03.26 | ₩9,407 | ₩9,735 | ₩9,219 | ₩9,233 | -1.85% | 9.5천 |
|---|
| 2026.03.25 | ₩9,595 | ₩10,559 | ₩9,313 | ₩9,507 | -0.91% | 3만 |
|---|
| 2026.03.24 | ₩9,769 | ₩9,769 | ₩8,858 | ₩8,965 | -8.23% | 3.2만 |
|---|
| 2026.03.23 | ₩10,157 | ₩10,157 | ₩9,245 | ₩9,434 | -7.12% | 5.1만 |
|---|
| 2026.03.20 | ₩9,648 | ₩10,077 | ₩9,648 | ₩9,956 | +3.19% | 9.8만 |
|---|
| 2026.03.19 | ₩9,286 | ₩10,050 | ₩9,119 | ₩9,889 | +6.49% | 2.8만 |
|---|
| 2026.03.18 | ₩10,291 | ₩10,291 | ₩9,072 | ₩9,420 | -8.46% | 2.4만 |
|---|
| 2026.03.17 | ₩10,050 | ₩10,050 | ₩9,742 | ₩9,876 | -1.73% | 1.4만 |
|---|
| 2026.03.16 | ₩10,104 | ₩10,834 | ₩10,050 | ₩10,238 | +1.33% | 1.4만 |
|---|
| 2026.03.13 | ₩11,002 | ₩11,002 | ₩9,648 | ₩9,983 | -9.26% | 4.8만 |
|---|
| 2026.03.12 | ₩11,350 | ₩11,631 | ₩10,854 | ₩10,854 | -4.37% | 6.3만 |
|---|
| 2026.03.11 | ₩11,618 | ₩12,308 | ₩11,055 | ₩11,337 | -2.42% | 12.1만 |
|---|
| 2026.03.10 | ₩12,033 | ₩12,060 | ₩11,229 | ₩11,404 | -5.23% | 2.4만 |
|---|
| 2026.03.09 | ₩10,968 | ₩12,060 | ₩10,613 | ₩11,779 | +7.39% | 2.6만 |
|---|
| 2026.03.06 | ₩10,774 | ₩11,497 | ₩10,412 | ₩11,256 | +4.48% | 6.6만 |
|---|
| 2026.03.05 | ₩11,109 | ₩11,538 | ₩10,318 | ₩10,881 | -2.05% | 5.6만 |
|---|
| 2026.03.04 | ₩11,286 | ₩11,846 | ₩10,720 | ₩11,310 | +0.21% | 4.9만 |
|---|
| 2026.03.03 | ₩11,283 | ₩11,672 | ₩10,720 | ₩10,720 | -4.99% | 4.9만 |
|---|
| 2026.03.02 | ₩11,591 | ₩11,819 | ₩11,082 | ₩11,765 | +1.50% | 1.8만 |
|---|
| 2026.02.27 | ₩11,631 | ₩12,221 | ₩11,457 | ₩12,221 | +5.07% | 1.7만 |
|---|
| 2026.02.26 | ₩12,797 | ₩12,797 | ₩11,363 | ₩11,605 | -9.32% | 5.5만 |
|---|
| 2026.02.25 | ₩12,114 | ₩13,172 | ₩12,114 | ₩12,489 | +3.10% | 2.7만 |
|---|
| 2026.02.24 | ₩12,529 | ₩12,529 | ₩12,047 | ₩12,435 | -0.75% | 2.2만 |
|---|
| 2026.02.23 | ₩11,511 | ₩12,127 | ₩11,511 | ₩11,698 | +1.63% | 1.1만 |
|---|
| 2026.02.20 | ₩12,730 | ₩12,730 | ₩11,162 | ₩11,538 | -9.37% | 2.7만 |
|---|
| 2026.02.19 | ₩11,846 | ₩12,422 | ₩11,672 | ₩12,074 | +1.92% | 9.4천 |
|---|
| 2026.02.18 | ₩11,639 | ₩12,945 | ₩11,531 | ₩12,141 | +4.31% | 1만 |
|---|
| 2026.02.17 | ₩11,806 | ₩12,330 | ₩11,310 | ₩11,812 | +0.06% | 1.4만 |
|---|
| 2026.02.13 | ₩11,578 | ₩12,482 | ₩11,578 | ₩11,806 | +1.97% | 1.2만 |
|---|
| 2026.02.12 | ₩11,940 | ₩12,469 | ₩11,240 | ₩11,698 | -2.02% | 1.8만 |
|---|
| 2026.02.11 | ₩12,663 | ₩13,554 | ₩11,444 | ₩11,739 | -7.30% | 5.6만 |
|---|
| 2026.02.10 | ₩12,060 | ₩13,541 | ₩12,007 | ₩12,489 | +3.56% | 7.3만 |
|---|
| 2026.02.09 | ₩12,744 | ₩13,889 | ₩11,873 | ₩11,926 | -6.41% | 7.6만 |
|---|
| 2026.02.06 | ₩12,610 | ₩14,238 | ₩12,100 | ₩12,744 | +1.06% | 7.7만 |
|---|
| 2026.02.05 | ₩13,896 | ₩14,231 | ₩12,074 | ₩12,208 | -12.15% | 6만 |
|---|
| 2026.02.04 | ₩15,144 | ₩15,144 | ₩13,950 | ₩14,164 | -6.47% | 3.2만 |
|---|
| 2026.02.03 | ₩15,638 | ₩16,817 | ₩14,445 | ₩14,727 | -5.83% | 3.7만 |
|---|
| 2026.02.02 | ₩15,424 | ₩17,072 | ₩14,137 | ₩16,174 | +4.87% | 5.9만 |
|---|
| 2026.01.30 | ₩14,231 | ₩15,812 | ₩14,110 | ₩15,410 | +8.29% | 4.7만 |
|---|
| 2026.01.29 | ₩15,397 | ₩15,397 | ₩14,151 | ₩14,378 | -6.61% | 1.6만 |
|---|
| 2026.01.28 | ₩16,750 | ₩16,750 | ₩13,722 | ₩15,196 | -9.28% | 10.2만 |
|---|
| 2026.01.27 | ₩16,536 | ₩17,099 | ₩16,254 | ₩16,884 | +2.11% | 1.6만 |
|---|
| 2026.01.26 | ₩16,616 | ₩17,195 | ₩16,435 | ₩16,683 | +0.40% | 9.3천 |
|---|
| 2026.01.23 | ₩17,876 | ₩17,876 | ₩15,933 | ₩16,857 | -5.70% | 8.5만 |
|---|
| 2026.01.22 | ₩17,179 | ₩18,894 | ₩16,911 | ₩17,018 | -0.94% | 7.1만 |
|---|
| 2026.01.21 | ₩17,407 | ₩18,412 | ₩15,826 | ₩16,509 | -5.16% | 8.9만 |
|---|
| 2026.01.20 | ₩17,099 | ₩18,157 | ₩16,094 | ₩17,112 | +0.08% | 6.6만 |
|---|
| 2026.01.16 | ₩19,189 | ₩19,832 | ₩16,750 | ₩17,246 | -10.13% | 4만 |
|---|
| 2026.01.15 | ₩20,768 | ₩21,601 | ₩19,135 | ₩19,135 | -7.86% | 5.7만 |
|---|
| 2026.01.14 | ₩19,511 | ₩21,440 | ₩19,497 | ₩20,315 | +4.12% | 4만 |
|---|
| 2026.01.13 | ₩24,120 | ₩24,134 | ₩17,862 | ₩19,122 | -20.72% | 10.1만 |
|---|
| 2026.01.12 | ₩26,733 | ₩26,733 | ₩23,149 | ₩24,000 | -10.23% | 8.2만 |
|---|
| 2026.01.09 | ₩24,120 | ₩26,800 | ₩23,363 | ₩26,599 | +10.28% | 18만 |
|---|
| 2026.01.08 | ₩23,826 | ₩24,790 | ₩22,333 | ₩24,563 | +3.09% | 6.3만 |
|---|
| 2026.01.07 | ₩24,898 | ₩25,795 | ₩22,794 | ₩24,174 | -2.91% | 10.1만 |
|---|
| 2026.01.06 | ₩20,623 | ₩25,755 | ₩20,623 | ₩24,737 | +19.95% | 26.9만 |
|---|
| 2026.01.05 | ₩17,849 | ₩22,378 | ₩17,836 | ₩21,588 | +20.95% | 39.4만 |
|---|
| 2026.01.02 | ₩15,812 | ₩16,457 | ₩15,236 | ₩15,665 | -0.93% | 2.8만 |
|---|
| 2025.12.31 | ₩14,003 | ₩15,852 | ₩14,003 | ₩15,812 | +12.92% | 4.3만 |
|---|
| 2025.12.30 | ₩13,864 | ₩14,740 | ₩13,864 | ₩14,338 | +3.42% | 1.5만 |
|---|
| 2025.12.29 | ₩13,762 | ₩15,410 | ₩12,811 | ₩14,847 | +7.89% | 4.2만 |
|---|
| 2025.12.26 | ₩14,727 | ₩14,780 | ₩14,062 | ₩14,553 | -1.18% | 2.2만 |
|---|
| 2025.12.24 | ₩13,333 | ₩15,169 | ₩13,037 | ₩14,593 | +9.45% | 7만 |
|---|
| 2025.12.23 | ₩13,132 | ₩13,440 | ₩12,690 | ₩13,420 | +2.19% | 2.2만 |
|---|
| 2025.12.22 | ₩12,770 | ₩13,990 | ₩12,382 | ₩13,387 | +4.83% | 2만 |
|---|
| 2025.12.19 | ₩12,261 | ₩13,306 | ₩12,261 | ₩12,851 | +4.81% | 7.5만 |
|---|
| 2025.12.18 | ₩12,355 | ₩13,936 | ₩12,060 | ₩12,650 | +2.39% | 3.1만 |
|---|
| 2025.12.17 | ₩12,368 | ₩12,998 | ₩11,578 | ₩12,074 | -2.38% | 7.1만 |
|---|
| 2025.12.16 | ₩13,400 | ₩13,400 | ₩12,210 | ₩12,663 | -5.50% | 4.7만 |
|---|
| 2025.12.15 | ₩13,333 | ₩14,043 | ₩12,945 | ₩13,467 | +1.01% | 8.3만 |
|---|
| 2025.12.12 | ₩14,070 | ₩14,171 | ₩13,025 | ₩13,125 | -6.71% | 7.7만 |
|---|
| 2025.12.11 | ₩13,950 | ₩14,352 | ₩13,347 | ₩14,311 | +2.59% | 4.1만 |
|---|
| 2025.12.10 | ₩13,829 | ₩14,070 | ₩13,266 | ₩13,943 | +0.82% | 5.9만 |
|---|
| 2025.12.09 | ₩13,213 | ₩14,223 | ₩13,213 | ₩13,936 | +5.48% | 4.1만 |
|---|
| 2025.12.08 | ₩12,395 | ₩13,735 | ₩12,228 | ₩13,293 | +7.24% | 6.1만 |
|---|
| 2025.12.05 | ₩12,234 | ₩12,469 | ₩11,028 | ₩12,342 | +0.88% | 9.2만 |
|---|
| 2025.12.04 | ₩11,471 | ₩12,305 | ₩11,055 | ₩12,305 | +7.28% | 8.1만 |
|---|
| 2025.12.03 | ₩10,787 | ₩11,524 | ₩10,720 | ₩11,511 | +6.71% | 2.7만 |
|---|
| 2025.12.02 | ₩11,176 | ₩11,932 | ₩10,171 | ₩10,760 | -3.72% | 2만 |
|---|
| 2025.12.01 | ₩11,511 | ₩12,100 | ₩10,774 | ₩11,015 | -4.31% | 1.4만 |
|---|
| 2025.11.28 | ₩11,524 | ₩12,328 | ₩11,349 | ₩11,832 | +2.67% | 1.9만 |
|---|
| 2025.11.26 | ₩11,980 | ₩12,087 | ₩11,201 | ₩12,047 | +0.56% | 2.9만 |
|---|
| 2025.11.25 | ₩11,417 | ₩12,221 | ₩10,888 | ₩12,037 | +5.43% | 3.5만 |
|---|
| 2025.11.24 | ₩10,827 | ₩11,725 | ₩10,194 | ₩11,471 | +5.94% | 3만 |
|---|
| 2025.11.21 | ₩9,769 | ₩10,774 | ₩9,648 | ₩10,365 | +6.10% | 3.5만 |
|---|
| 2025.11.20 | ₩10,814 | ₩11,149 | ₩9,554 | ₩9,970 | -7.81% | 3.1만 |
|---|
| 2025.11.19 | ₩11,390 | ₩11,926 | ₩10,318 | ₩10,559 | -7.29% | 5.9만 |
|---|
| 2025.11.18 | ₩11,966 | ₩12,376 | ₩11,189 | ₩11,417 | -4.59% | 12.2만 |
|---|
| 2025.11.17 | ₩11,899 | ₩12,368 | ₩11,692 | ₩12,033 | +1.13% | 2.9만 |
|---|
| 2025.11.14 | ₩11,270 | ₩12,087 | ₩10,740 | ₩11,859 | +5.23% | 3만 |
|---|
| 2025.11.13 | ₩12,181 | ₩12,482 | ₩11,390 | ₩11,430 | -6.16% | 3.1만 |
|---|
| 2025.11.12 | ₩10,787 | ₩13,266 | ₩10,787 | ₩12,569 | +16.52% | 11.6만 |
|---|
| 2025.11.11 | ₩8,590 | ₩10,713 | ₩8,509 | ₩10,318 | +20.12% | 7.4만 |
|---|
| 2025.11.10 | ₩8,764 | ₩9,313 | ₩8,476 | ₩8,985 | +2.52% | 2.5만 |
|---|
| 2025.11.07 | ₩8,375 | ₩8,642 | ₩8,241 | ₩8,422 | +0.56% | 1.4만 |
|---|
| 2025.11.06 | ₩8,992 | ₩8,992 | ₩8,469 | ₩8,724 | -2.98% | 4.1만 |
|---|
| 2025.11.05 | ₩8,978 | ₩9,407 | ₩8,978 | ₩8,978 | 0.00% | 9.1천 |
|---|
| 2025.11.04 | ₩9,514 | ₩9,514 | ₩8,791 | ₩8,898 | -6.48% | 3.1만 |
|---|
| 2025.11.03 | ₩10,332 | ₩10,600 | ₩9,688 | ₩9,809 | -5.06% | 6.5만 |
|---|
| 2025.10.31 | ₩9,983 | ₩10,385 | ₩9,943 | ₩10,291 | +3.09% | 1.9만 |
|---|
| 2025.10.30 | ₩9,648 | ₩9,983 | ₩9,648 | ₩9,916 | +2.78% | 2.3만 |
|---|
| 2025.10.29 | ₩10,345 | ₩10,358 | ₩9,635 | ₩9,956 | -3.76% | 3.2만 |
|---|
| 2025.10.28 | ₩9,688 | ₩10,586 | ₩9,380 | ₩10,265 | +5.95% | 3.1만 |
|---|
| 2025.10.27 | ₩9,595 | ₩10,050 | ₩9,045 | ₩9,648 | +0.56% | 4.4만 |
|---|
| 2025.10.24 | ₩10,050 | ₩10,437 | ₩9,572 | ₩9,572 | -4.76% | 4.4만 |
|---|
| 2025.10.23 | ₩10,961 | ₩10,961 | ₩9,822 | ₩9,956 | -9.17% | 5.3만 |
|---|
| 2025.10.22 | ₩11,390 | ₩11,993 | ₩10,613 | ₩10,981 | -3.59% | 5.9만 |
|---|
| 2025.10.21 | ₩11,454 | ₩12,047 | ₩11,196 | ₩11,725 | +2.36% | 5.5만 |
|---|
| 2025.10.20 | ₩11,023 | ₩11,779 | ₩11,023 | ₩11,444 | +3.82% | 3.6만 |
|---|
| 2025.10.17 | ₩11,122 | ₩11,457 | ₩10,720 | ₩10,814 | -2.77% | 5.2만 |
|---|
| 2025.10.16 | ₩11,810 | ₩11,953 | ₩10,747 | ₩10,747 | -9.00% | 2.2만 |
|---|
| 2025.10.15 | ₩11,417 | ₩11,917 | ₩11,166 | ₩11,424 | +0.06% | 2.6만 |
|---|
| 2025.10.14 | ₩11,404 | ₩11,777 | ₩11,390 | ₩11,406 | +0.02% | 1.8만 |
|---|
| 2025.10.13 | ₩11,524 | ₩11,886 | ₩11,136 | ₩11,645 | +1.05% | 9.8천 |
|---|
| 2025.10.10 | ₩12,021 | ₩12,060 | ₩10,720 | ₩11,351 | -5.57% | 5.5만 |
|---|