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 | ₩5,136 | ₩5,136 | ₩4,841 | ₩4,949 | -3.66% | 1.2만 |
| 2026.10.08 | ₩5,056 | ₩5,136 | ₩4,855 | ₩5,069 | +0.27% | 1.6만 |
| 2026.10.07 | ₩5,364 | ₩5,431 | ₩5,046 | ₩5,170 | -3.62% | 1.4만 |
| 2026.10.06 | ₩5,539 | ₩5,753 | ₩5,472 | ₩5,472 | -1.21% | 6.6천 |
| 2026.10.05 | ₩5,431 | ₩5,619 | ₩5,431 | ₩5,485 | +0.99% | 1.8만 |
| 2026.10.02 | ₩5,753 | ₩5,954 | ₩5,512 | ₩5,525 | -3.96% | 1.7만 |
| 2026.10.01 | ₩6,035 | ₩6,349 | ₩5,632 | ₩5,634 | -6.64% | 2.7만 |
| 2026.09.30 | ₩6,156 | ₩6,263 | ₩5,860 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,035 |
| -1.96% |
| 2.9만 |
| 2026.09.29 | ₩6,182 | ₩6,544 | ₩6,182 | ₩6,209 | +0.43% | 2.5만 |
|---|
| 2026.09.28 | ₩6,424 | ₩6,802 | ₩6,062 | ₩6,270 | -2.40% | 1.9만 |
|---|
| 2026.09.25 | ₩6,410 | ₩6,504 | ₩6,182 | ₩6,437 | +0.42% | 8.7천 |
|---|
| 2026.09.24 | ₩6,652 | ₩6,746 | ₩6,417 | ₩6,437 | -3.23% | 6.6천 |
|---|
| 2026.09.23 | ₩6,518 | ₩6,772 | ₩6,464 | ₩6,705 | +2.88% | 3.4천 |
|---|
| 2026.09.22 | ₩6,554 | ₩6,638 | ₩6,343 | ₩6,638 | +1.29% | 2.4만 |
|---|
| 2026.09.21 | ₩6,383 | ₩6,477 | ₩6,256 | ₩6,477 | +1.47% | 11.8만 |
|---|
| 2026.09.18 | ₩6,611 | ₩6,618 | ₩6,249 | ₩6,370 | -3.65% | 2.1만 |
|---|
| 2026.09.17 | ₩6,679 | ₩6,759 | ₩6,370 | ₩6,759 | +1.20% | 3.3천 |
|---|
| 2026.09.16 | ₩6,357 | ₩6,591 | ₩6,357 | ₩6,518 | +2.53% | 1.8만 |
|---|
| 2026.09.15 | ₩6,477 | ₩6,497 | ₩6,303 | ₩6,397 | -1.24% | 9.8천 |
|---|
| 2026.09.14 | ₩6,585 | ₩6,746 | ₩6,451 | ₩6,518 | -1.02% | 3만 |
|---|
| 2026.09.11 | ₩6,665 | ₩6,880 | ₩6,571 | ₩6,705 | +0.60% | 7.9천 |
|---|
| 2026.09.10 | ₩6,692 | ₩6,994 | ₩6,571 | ₩6,685 | -0.10% | 2.9만 |
|---|
| 2026.09.09 | ₩6,491 | ₩7,188 | ₩6,357 | ₩6,625 | +2.07% | 19.7만 |
|---|
| 2026.09.08 | ₩6,209 | ₩6,585 | ₩6,209 | ₩6,504 | +4.75% | 1.5만 |
|---|
| 2026.09.04 | ₩6,209 | ₩6,538 | ₩6,209 | ₩6,236 | +0.43% | 3.8천 |
|---|
| 2026.09.03 | ₩6,169 | ₩6,370 | ₩6,115 | ₩6,370 | +3.26% | 7.7천 |
|---|
| 2026.09.02 | ₩5,914 | ₩6,236 | ₩5,914 | ₩6,182 | +4.54% | 3.4천 |
|---|
| 2026.09.01 | ₩5,934 | ₩5,961 | ₩5,901 | ₩5,954 | +0.34% | 1.3천 |
|---|
| 2026.08.31 | ₩6,062 | ₩6,236 | ₩5,901 | ₩5,941 | -1.99% | 1.6만 |
|---|
| 2026.08.28 | ₩5,793 | ₩6,169 | ₩5,780 | ₩6,062 | +4.63% | 2.2만 |
|---|
| 2026.08.27 | ₩5,981 | ₩6,075 | ₩5,780 | ₩5,807 | -2.91% | 1.4만 |
|---|
| 2026.08.26 | ₩6,424 | ₩6,424 | ₩6,035 | ₩6,035 | -6.05% | 6.3천 |
|---|
| 2026.08.25 | ₩6,075 | ₩6,538 | ₩6,048 | ₩6,477 | +6.62% | 2.1만 |
|---|
| 2026.08.24 | ₩5,860 | ₩6,249 | ₩5,767 | ₩6,048 | +3.20% | 3.9만 |
|---|
| 2026.08.21 | ₩6,075 | ₩6,337 | ₩5,834 | ₩5,954 | -1.99% | 3.7만 |
|---|
| 2026.08.20 | ₩5,901 | ₩6,363 | ₩5,901 | ₩6,008 | +1.82% | 1.1만 |
|---|
| 2026.08.19 | ₩6,249 | ₩6,665 | ₩6,035 | ₩6,048 | -3.22% | 3.4만 |
|---|
| 2026.08.18 | ₩6,035 | ₩6,299 | ₩5,954 | ₩6,062 | +0.44% | 8.2천 |
|---|
| 2026.08.17 | ₩6,035 | ₩6,404 | ₩5,877 | ₩6,088 | +0.89% | 1.1만 |
|---|
| 2026.08.14 | ₩6,062 | ₩6,263 | ₩5,928 | ₩6,156 | +1.55% | 2.2천 |
|---|
| 2026.08.13 | ₩6,088 | ₩6,330 | ₩6,088 | ₩6,135 | +0.77% | 4.6천 |
|---|
| 2026.08.12 | ₩6,035 | ₩6,263 | ₩5,941 | ₩6,156 | +2.00% | 6.2천 |
|---|
| 2026.08.11 | ₩5,847 | ₩6,223 | ₩5,847 | ₩6,035 | +3.21% | 3.7천 |
|---|
| 2026.08.10 | ₩5,847 | ₩6,263 | ₩5,700 | ₩5,793 | -0.92% | 1.9만 |
|---|
| 2026.08.07 | ₩5,914 | ₩6,129 | ₩5,887 | ₩5,901 | -0.23% | 6.8천 |
|---|
| 2026.08.06 | ₩6,115 | ₩6,196 | ₩5,901 | ₩5,901 | -3.51% | 5.4천 |
|---|
| 2026.08.05 | ₩6,156 | ₩6,343 | ₩6,156 | ₩6,182 | +0.44% | 1.2만 |
|---|
| 2026.08.04 | ₩6,062 | ₩6,370 | ₩5,834 | ₩6,209 | +2.43% | 3.8만 |
|---|
| 2026.08.03 | ₩6,008 | ₩6,290 | ₩5,807 | ₩6,021 | +0.22% | 7천 |
|---|
| 2026.07.31 | ₩6,075 | ₩6,190 | ₩5,995 | ₩5,995 | -1.32% | 5천 |
|---|
| 2026.07.30 | ₩6,001 | ₩6,263 | ₩6,001 | ₩6,021 | +0.34% | 5.2천 |
|---|
| 2026.07.29 | ₩6,062 | ₩6,216 | ₩5,907 | ₩6,062 | 0.00% | 9.9천 |
|---|
| 2026.07.28 | ₩5,995 | ₩6,156 | ₩5,928 | ₩6,129 | +2.24% | 1.5만 |
|---|
| 2026.07.27 | ₩6,504 | ₩6,638 | ₩6,102 | ₩6,196 | -4.74% | 3만 |
|---|
| 2026.07.24 | ₩6,424 | ₩6,705 | ₩6,169 | ₩6,625 | +3.13% | 9.5만 |
|---|
| 2026.07.23 | ₩6,467 | ₩6,571 | ₩6,467 | ₩6,571 | +1.62% | 2.1천 |
|---|
| 2026.07.22 | ₩6,357 | ₩6,705 | ₩6,276 | ₩6,598 | +3.80% | 3.4만 |
|---|
| 2026.07.21 | ₩6,430 | ₩6,585 | ₩6,424 | ₩6,585 | +2.40% | 9.9천 |
|---|
| 2026.07.20 | ₩6,477 | ₩6,705 | ₩6,370 | ₩6,451 | -0.41% | 8.1만 |
|---|
| 2026.07.17 | ₩6,571 | ₩6,589 | ₩6,276 | ₩6,477 | -1.43% | 5.5만 |
|---|
| 2026.07.16 | ₩6,625 | ₩6,719 | ₩6,544 | ₩6,585 | -0.61% | 7.6만 |
|---|
| 2026.07.15 | ₩5,928 | ₩6,705 | ₩5,928 | ₩6,585 | +11.09% | 5.8만 |
|---|
| 2026.07.14 | ₩5,860 | ₩6,223 | ₩5,700 | ₩5,954 | +1.60% | 5.9만 |
|---|
| 2026.07.13 | ₩6,196 | ₩6,357 | ₩5,780 | ₩5,981 | -3.46% | 9.5만 |
|---|
| 2026.07.10 | ₩6,249 | ₩6,249 | ₩5,921 | ₩6,129 | -1.93% | 4만 |
|---|
| 2026.07.09 | ₩6,370 | ₩6,410 | ₩6,156 | ₩6,316 | -0.84% | 1.9만 |
|---|
| 2026.07.08 | ₩6,598 | ₩6,598 | ₩6,156 | ₩6,464 | -2.03% | 2.7만 |
|---|
| 2026.07.07 | ₩6,263 | ₩6,786 | ₩6,169 | ₩6,705 | +7.07% | 6.8만 |
|---|
| 2026.07.06 | ₩6,008 | ₩6,410 | ₩6,008 | ₩6,303 | +4.91% | 2만 |
|---|
| 2026.07.02 | ₩6,223 | ₩6,343 | ₩5,968 | ₩6,276 | +0.86% | 4.5만 |
|---|
| 2026.07.01 | ₩6,598 | ₩6,598 | ₩5,928 | ₩6,142 | -6.91% | 5.9만 |
|---|
| 2026.06.30 | ₩6,571 | ₩6,692 | ₩6,390 | ₩6,544 | -0.41% | 8.9만 |
|---|
| 2026.06.29 | ₩6,169 | ₩6,705 | ₩6,142 | ₩6,504 | +5.43% | 11.1만 |
|---|
| 2026.06.26 | ₩5,767 | ₩6,705 | ₩5,619 | ₩6,303 | +9.30% | 28.1만 |
|---|
| 2026.06.25 | ₩6,524 | ₩6,705 | ₩4,412 | ₩5,807 | -11.00% | 79.6만 |
|---|
| 2026.06.24 | ₩8,409 | ₩8,449 | ₩7,751 | ₩7,885 | -6.22% | 104만 |
|---|
| 2026.06.23 | ₩7,617 | ₩8,382 | ₩7,435 | ₩8,207 | +7.75% | 9.7만 |
|---|
| 2026.06.22 | ₩7,510 | ₩7,845 | ₩7,510 | ₩7,671 | +2.14% | 3.8만 |
|---|
| 2026.06.18 | ₩7,161 | ₩7,577 | ₩7,067 | ₩7,497 | +4.68% | 7.3만 |
|---|
| 2026.06.17 | ₩7,644 | ₩7,644 | ₩7,108 | ₩7,148 | -6.49% | 2.1만 |
|---|
| 2026.06.16 | ₩7,597 | ₩7,818 | ₩7,108 | ₩7,376 | -2.91% | 5.6만 |
|---|
| 2026.06.15 | ₩7,631 | ₩7,758 | ₩7,376 | ₩7,376 | -3.34% | 4만 |
|---|
| 2026.06.12 | ₩7,684 | ₩7,965 | ₩7,349 | ₩7,792 | +1.40% | 3만 |
|---|
| 2026.06.11 | ₩7,175 | ₩7,711 | ₩7,108 | ₩7,510 | +4.67% | 5.7만 |
|---|
| 2026.06.10 | ₩7,322 | ₩7,899 | ₩6,598 | ₩6,880 | -6.04% | 7.2만 |
|---|
| 2026.06.09 | ₩7,403 | ₩7,912 | ₩7,248 | ₩7,470 | +0.91% | 2.8만 |
|---|
| 2026.06.08 | ₩7,564 | ₩7,765 | ₩7,208 | ₩7,336 | -3.01% | 2.9만 |
|---|
| 2026.06.05 | ₩7,950 | ₩7,950 | ₩7,537 | ₩7,537 | -5.20% | 3.5만 |
|---|
| 2026.06.04 | ₩7,939 | ₩8,140 | ₩7,434 | ₩8,046 | +1.35% | 4.9만 |
|---|
| 2026.06.03 | ₩7,792 | ₩8,046 | ₩7,778 | ₩8,006 | +2.75% | 3.5만 |
|---|
| 2026.06.02 | ₩7,745 | ₩8,020 | ₩7,711 | ₩7,906 | +2.08% | 2.5만 |
|---|
| 2026.06.01 | ₩7,671 | ₩7,953 | ₩7,483 | ₩7,845 | +2.27% | 1.8만 |
|---|
| 2026.05.29 | ₩7,658 | ₩7,912 | ₩7,590 | ₩7,738 | +1.05% | 3만 |
|---|
| 2026.05.28 | ₩7,362 | ₩7,872 | ₩7,282 | ₩7,658 | +4.01% | 8.8만 |
|---|
| 2026.05.27 | ₩7,483 | ₩7,778 | ₩7,269 | ₩7,403 | -1.08% | 3.9만 |
|---|
| 2026.05.26 | ₩7,054 | ₩7,483 | ₩6,665 | ₩7,443 | +5.51% | 2.1만 |
|---|
| 2026.05.22 | ₩6,974 | ₩7,155 | ₩6,893 | ₩7,007 | +0.48% | 1.1만 |
|---|
| 2026.05.21 | ₩6,839 | ₩7,041 | ₩6,826 | ₩6,920 | +1.18% | 2.2만 |
|---|
| 2026.05.20 | ₩6,786 | ₩7,175 | ₩6,786 | ₩6,974 | +2.77% | 3.3만 |
|---|
| 2026.05.19 | ₩6,772 | ₩6,920 | ₩6,746 | ₩6,813 | +0.59% | 1.3만 |
|---|
| 2026.05.18 | ₩6,880 | ₩7,081 | ₩6,679 | ₩6,866 | -0.19% | 4.7만 |
|---|
| 2026.05.15 | ₩6,987 | ₩7,215 | ₩6,791 | ₩7,000 | +0.19% | 4.2만 |
|---|
| 2026.05.14 | ₩7,483 | ₩7,597 | ₩6,719 | ₩7,188 | -3.94% | 4.1만 |
|---|
| 2026.05.13 | ₩6,759 | ₩7,698 | ₩6,705 | ₩7,403 | +9.52% | 9.7만 |
|---|
| 2026.05.12 | ₩5,820 | ₩6,893 | ₩5,740 | ₩6,746 | +15.90% | 16만 |
|---|
| 2026.05.11 | ₩5,579 | ₩6,021 | ₩5,579 | ₩5,901 | +5.77% | 6.2만 |
|---|
| 2026.05.08 | ₩5,539 | ₩5,713 | ₩5,277 | ₩5,646 | +1.94% | 11.3만 |
|---|
| 2026.05.07 | ₩5,297 | ₩5,745 | ₩5,297 | ₩5,472 | +3.29% | 5.7만 |
|---|
| 2026.05.06 | ₩5,901 | ₩5,968 | ₩5,378 | ₩5,525 | -6.36% | 19만 |
|---|
| 2026.05.05 | ₩6,129 | ₩6,129 | ₩5,713 | ₩5,726 | -6.56% | 10.2만 |
|---|
| 2026.05.04 | ₩6,585 | ₩6,719 | ₩6,062 | ₩6,129 | -6.92% | 8.4만 |
|---|
| 2026.05.01 | ₩6,786 | ₩6,913 | ₩6,475 | ₩6,665 | -1.78% | 2.5만 |
|---|
| 2026.04.30 | ₩7,134 | ₩7,346 | ₩6,598 | ₩6,853 | -3.95% | 7.2만 |
|---|
| 2026.04.29 | ₩7,805 | ₩7,805 | ₩7,094 | ₩7,175 | -8.08% | 8.9만 |
|---|
| 2026.04.28 | ₩7,577 | ₩7,778 | ₩7,497 | ₩7,751 | +2.30% | 8.5만 |
|---|
| 2026.04.27 | ₩7,832 | ₩8,020 | ₩7,644 | ₩7,658 | -2.23% | 5.7만 |
|---|
| 2026.04.24 | ₩7,872 | ₩8,046 | ₩7,684 | ₩7,832 | -0.51% | 5.6만 |
|---|
| 2026.04.23 | ₩8,207 | ₩8,234 | ₩7,711 | ₩7,912 | -3.59% | 9.8만 |
|---|
| 2026.04.22 | ₩8,194 | ₩8,543 | ₩7,912 | ₩8,221 | +0.33% | 15.7만 |
|---|
| 2026.04.21 | ₩8,556 | ₩8,636 | ₩7,711 | ₩8,288 | -3.13% | 39.9만 |
|---|
| 2026.04.20 | ₩12,123 | ₩12,727 | ₩8,382 | ₩8,382 | -30.86% | 123.6만 |
|---|
| 2026.04.17 | ₩15,630 | ₩16,160 | ₩15,623 | ₩15,650 | +0.13% | 2만 |
|---|
| 2026.04.16 | ₩15,999 | ₩16,093 | ₩14,631 | ₩15,664 | -2.10% | 3.1만 |
|---|
| 2026.04.15 | ₩14,551 | ₩16,066 | ₩13,116 | ₩15,945 | +9.59% | 5.2만 |
|---|
| 2026.04.14 | ₩14,738 | ₩14,738 | ₩13,344 | ₩14,564 | -1.18% | 2.3만 |
|---|
| 2026.04.13 | ₩13,223 | ₩14,752 | ₩13,116 | ₩14,497 | +9.63% | 4.3만 |
|---|
| 2026.04.10 | ₩15,007 | ₩15,020 | ₩12,740 | ₩13,263 | -11.62% | 4.7만 |
|---|
| 2026.04.09 | ₩12,418 | ₩15,154 | ₩12,023 | ₩15,007 | +20.84% | 12.8만 |
|---|
| 2026.04.08 | ₩11,734 | ₩12,472 | ₩10,755 | ₩12,459 | +6.17% | 5.9만 |
|---|
| 2026.04.07 | ₩11,614 | ₩12,418 | ₩10,125 | ₩11,017 | -5.14% | 6만 |
|---|
| 2026.04.06 | ₩11,225 | ₩12,358 | ₩11,225 | ₩11,748 | +4.66% | 3.2만 |
|---|
| 2026.04.02 | ₩10,299 | ₩10,963 | ₩10,058 | ₩10,836 | +5.21% | 1.8만 |
|---|
| 2026.04.01 | ₩10,527 | ₩11,065 | ₩10,527 | ₩10,527 | 0.00% | 1.7만 |
|---|
| 2026.03.31 | ₩8,677 | ₩10,849 | ₩8,677 | ₩10,527 | +21.33% | 7.6만 |
|---|
| 2026.03.30 | ₩8,556 | ₩8,717 | ₩7,926 | ₩8,288 | -3.13% | 1.4만 |
|---|
| 2026.03.27 | ₩9,200 | ₩9,951 | ₩8,328 | ₩8,556 | -7.00% | 4.7만 |
|---|
| 2026.03.26 | ₩9,414 | ₩9,743 | ₩9,227 | ₩9,240 | -1.85% | 9.5천 |
|---|
| 2026.03.25 | ₩9,602 | ₩10,568 | ₩9,320 | ₩9,515 | -0.91% | 3만 |
|---|
| 2026.03.24 | ₩9,776 | ₩9,776 | ₩8,864 | ₩8,972 | -8.23% | 3.2만 |
|---|
| 2026.03.23 | ₩10,165 | ₩10,165 | ₩9,252 | ₩9,441 | -7.12% | 5.1만 |
|---|
| 2026.03.20 | ₩9,656 | ₩10,085 | ₩9,656 | ₩9,964 | +3.19% | 9.8만 |
|---|
| 2026.03.19 | ₩9,294 | ₩10,058 | ₩9,126 | ₩9,897 | +6.49% | 2.8만 |
|---|
| 2026.03.18 | ₩10,299 | ₩10,299 | ₩9,079 | ₩9,428 | -8.46% | 2.4만 |
|---|
| 2026.03.17 | ₩10,058 | ₩10,058 | ₩9,750 | ₩9,884 | -1.73% | 1.4만 |
|---|
| 2026.03.16 | ₩10,112 | ₩10,843 | ₩10,058 | ₩10,246 | +1.33% | 1.4만 |
|---|
| 2026.03.13 | ₩11,010 | ₩11,010 | ₩9,656 | ₩9,991 | -9.26% | 4.8만 |
|---|
| 2026.03.12 | ₩11,359 | ₩11,640 | ₩10,863 | ₩10,863 | -4.37% | 6.3만 |
|---|
| 2026.03.11 | ₩11,627 | ₩12,318 | ₩11,064 | ₩11,345 | -2.42% | 12.1만 |
|---|
| 2026.03.10 | ₩12,043 | ₩12,070 | ₩11,238 | ₩11,413 | -5.23% | 2.4만 |
|---|
| 2026.03.09 | ₩10,977 | ₩12,070 | ₩10,621 | ₩11,788 | +7.39% | 2.6만 |
|---|
| 2026.03.06 | ₩10,782 | ₩11,506 | ₩10,420 | ₩11,265 | +4.48% | 6.6만 |
|---|
| 2026.03.05 | ₩11,117 | ₩11,547 | ₩10,326 | ₩10,889 | -2.05% | 5.6만 |
|---|
| 2026.03.04 | ₩11,294 | ₩11,855 | ₩10,729 | ₩11,319 | +0.21% | 4.9만 |
|---|
| 2026.03.03 | ₩11,292 | ₩11,681 | ₩10,729 | ₩10,729 | -4.99% | 4.9만 |
|---|
| 2026.03.02 | ₩11,600 | ₩11,828 | ₩11,091 | ₩11,775 | +1.50% | 1.8만 |
|---|
| 2026.02.27 | ₩11,640 | ₩12,231 | ₩11,466 | ₩12,231 | +5.07% | 1.7만 |
|---|
| 2026.02.26 | ₩12,807 | ₩12,807 | ₩11,372 | ₩11,614 | -9.32% | 5.5만 |
|---|
| 2026.02.25 | ₩12,123 | ₩13,183 | ₩12,123 | ₩12,499 | +3.10% | 2.7만 |
|---|
| 2026.02.24 | ₩12,539 | ₩12,539 | ₩12,056 | ₩12,445 | -0.75% | 2.2만 |
|---|
| 2026.02.23 | ₩11,520 | ₩12,137 | ₩11,520 | ₩11,708 | +1.63% | 1.1만 |
|---|
| 2026.02.20 | ₩12,740 | ₩12,740 | ₩11,171 | ₩11,547 | -9.37% | 2.7만 |
|---|
| 2026.02.19 | ₩11,855 | ₩12,432 | ₩11,681 | ₩12,083 | +1.92% | 9.4천 |
|---|
| 2026.02.18 | ₩11,649 | ₩12,955 | ₩11,540 | ₩12,150 | +4.31% | 1만 |
|---|
| 2026.02.17 | ₩11,815 | ₩12,339 | ₩11,319 | ₩11,822 | +0.06% | 1.4만 |
|---|
| 2026.02.13 | ₩11,587 | ₩12,492 | ₩11,587 | ₩11,815 | +1.97% | 1.2만 |
|---|
| 2026.02.12 | ₩11,949 | ₩12,479 | ₩11,249 | ₩11,708 | -2.02% | 1.8만 |
|---|
| 2026.02.11 | ₩12,673 | ₩13,565 | ₩11,453 | ₩11,748 | -7.30% | 5.6만 |
|---|
| 2026.02.10 | ₩12,070 | ₩13,552 | ₩12,016 | ₩12,499 | +3.56% | 7.3만 |
|---|
| 2026.02.09 | ₩12,754 | ₩13,900 | ₩11,882 | ₩11,936 | -6.41% | 7.6만 |
|---|
| 2026.02.06 | ₩12,619 | ₩14,249 | ₩12,110 | ₩12,754 | +1.06% | 7.7만 |
|---|
| 2026.02.05 | ₩13,907 | ₩14,242 | ₩12,083 | ₩12,217 | -12.15% | 6만 |
|---|
| 2026.02.04 | ₩15,155 | ₩15,155 | ₩13,961 | ₩14,175 | -6.47% | 3.2만 |
|---|
| 2026.02.03 | ₩15,650 | ₩16,830 | ₩14,457 | ₩14,738 | -5.83% | 3.7만 |
|---|
| 2026.02.02 | ₩15,436 | ₩17,085 | ₩14,148 | ₩16,187 | +4.87% | 5.9만 |
|---|
| 2026.01.30 | ₩14,242 | ₩15,825 | ₩14,121 | ₩15,422 | +8.29% | 4.7만 |
|---|
| 2026.01.29 | ₩15,409 | ₩15,409 | ₩14,162 | ₩14,390 | -6.61% | 1.6만 |
|---|
| 2026.01.28 | ₩16,763 | ₩16,763 | ₩13,733 | ₩15,208 | -9.28% | 10.2만 |
|---|
| 2026.01.27 | ₩16,549 | ₩17,112 | ₩16,267 | ₩16,897 | +2.11% | 1.6만 |
|---|
| 2026.01.26 | ₩16,629 | ₩17,209 | ₩16,448 | ₩16,696 | +0.40% | 9.3천 |
|---|
| 2026.01.23 | ₩17,890 | ₩17,890 | ₩15,945 | ₩16,871 | -5.70% | 8.5만 |
|---|
| 2026.01.22 | ₩17,193 | ₩18,909 | ₩16,924 | ₩17,032 | -0.94% | 7.1만 |
|---|
| 2026.01.21 | ₩17,420 | ₩18,426 | ₩15,838 | ₩16,522 | -5.16% | 8.9만 |
|---|
| 2026.01.20 | ₩17,112 | ₩18,171 | ₩16,106 | ₩17,125 | +0.08% | 6.6만 |
|---|
| 2026.01.16 | ₩19,204 | ₩19,848 | ₩16,763 | ₩17,260 | -10.13% | 4만 |
|---|
| 2026.01.15 | ₩20,784 | ₩21,618 | ₩19,150 | ₩19,150 | -7.86% | 5.7만 |
|---|
| 2026.01.14 | ₩19,526 | ₩21,457 | ₩19,513 | ₩20,331 | +4.12% | 4만 |
|---|
| 2026.01.13 | ₩24,139 | ₩24,153 | ₩17,876 | ₩19,137 | -20.72% | 10.1만 |
|---|
| 2026.01.12 | ₩26,754 | ₩26,754 | ₩23,167 | ₩24,019 | -10.23% | 8.2만 |
|---|
| 2026.01.09 | ₩24,139 | ₩26,821 | ₩23,382 | ₩26,620 | +10.28% | 18만 |
|---|
| 2026.01.08 | ₩23,844 | ₩24,810 | ₩22,350 | ₩24,582 | +3.09% | 6.3만 |
|---|
| 2026.01.07 | ₩24,917 | ₩25,816 | ₩22,812 | ₩24,193 | -2.91% | 10.1만 |
|---|
| 2026.01.06 | ₩20,639 | ₩25,775 | ₩20,639 | ₩24,756 | +19.95% | 26.9만 |
|---|
| 2026.01.05 | ₩17,863 | ₩22,396 | ₩17,850 | ₩21,605 | +20.95% | 39.4만 |
|---|
| 2026.01.02 | ₩15,825 | ₩16,470 | ₩15,248 | ₩15,677 | -0.93% | 2.8만 |
|---|
| 2025.12.31 | ₩14,014 | ₩15,865 | ₩14,014 | ₩15,825 | +12.92% | 4.3만 |
|---|
| 2025.12.30 | ₩13,875 | ₩14,752 | ₩13,875 | ₩14,349 | +3.42% | 1.5만 |
|---|
| 2025.12.29 | ₩13,773 | ₩15,422 | ₩12,821 | ₩14,859 | +7.89% | 4.2만 |
|---|
| 2025.12.26 | ₩14,738 | ₩14,792 | ₩14,073 | ₩14,564 | -1.18% | 2.2만 |
|---|
| 2025.12.24 | ₩13,344 | ₩15,181 | ₩13,047 | ₩14,604 | +9.45% | 7만 |
|---|
| 2025.12.23 | ₩13,142 | ₩13,451 | ₩12,700 | ₩13,431 | +2.19% | 2.2만 |
|---|
| 2025.12.22 | ₩12,780 | ₩14,001 | ₩12,391 | ₩13,397 | +4.83% | 2만 |
|---|
| 2025.12.19 | ₩12,271 | ₩13,317 | ₩12,271 | ₩12,861 | +4.81% | 7.5만 |
|---|
| 2025.12.18 | ₩12,365 | ₩13,947 | ₩12,070 | ₩12,660 | +2.39% | 3.1만 |
|---|
| 2025.12.17 | ₩12,378 | ₩13,008 | ₩11,587 | ₩12,083 | -2.38% | 7.1만 |
|---|
| 2025.12.16 | ₩13,411 | ₩13,411 | ₩12,220 | ₩12,673 | -5.50% | 4.7만 |
|---|
| 2025.12.15 | ₩13,344 | ₩14,054 | ₩12,955 | ₩13,478 | +1.01% | 8.3만 |
|---|
| 2025.12.12 | ₩14,081 | ₩14,182 | ₩13,035 | ₩13,136 | -6.71% | 7.7만 |
|---|
| 2025.12.11 | ₩13,961 | ₩14,363 | ₩13,357 | ₩14,323 | +2.59% | 4.1만 |
|---|
| 2025.12.10 | ₩13,840 | ₩14,081 | ₩13,277 | ₩13,954 | +0.82% | 5.9만 |
|---|
| 2025.12.09 | ₩13,223 | ₩14,234 | ₩13,223 | ₩13,947 | +5.48% | 4.1만 |
|---|
| 2025.12.08 | ₩12,405 | ₩13,746 | ₩12,237 | ₩13,303 | +7.24% | 6.1만 |
|---|
| 2025.12.05 | ₩12,244 | ₩12,479 | ₩11,037 | ₩12,351 | +0.88% | 9.2만 |
|---|
| 2025.12.04 | ₩11,480 | ₩12,315 | ₩11,064 | ₩12,315 | +7.28% | 8.1만 |
|---|
| 2025.12.03 | ₩10,796 | ₩11,533 | ₩10,729 | ₩11,520 | +6.71% | 2.7만 |
|---|
| 2025.12.02 | ₩11,185 | ₩11,941 | ₩10,179 | ₩10,769 | -3.72% | 2만 |
|---|
| 2025.12.01 | ₩11,520 | ₩12,110 | ₩10,782 | ₩11,024 | -4.31% | 1.4만 |
|---|
| 2025.11.28 | ₩11,533 | ₩12,338 | ₩11,358 | ₩11,842 | +2.67% | 1.9만 |
|---|
| 2025.11.26 | ₩11,989 | ₩12,096 | ₩11,210 | ₩12,056 | +0.56% | 2.9만 |
|---|
| 2025.11.25 | ₩11,426 | ₩12,231 | ₩10,896 | ₩12,047 | +5.43% | 3.5만 |
|---|
| 2025.11.24 | ₩10,836 | ₩11,734 | ₩10,202 | ₩11,480 | +5.94% | 3만 |
|---|
| 2025.11.21 | ₩9,776 | ₩10,782 | ₩9,656 | ₩10,373 | +6.10% | 3.5만 |
|---|
| 2025.11.20 | ₩10,822 | ₩11,158 | ₩9,562 | ₩9,978 | -7.81% | 3.1만 |
|---|
| 2025.11.19 | ₩11,399 | ₩11,936 | ₩10,326 | ₩10,568 | -7.29% | 5.9만 |
|---|
| 2025.11.18 | ₩11,976 | ₩12,386 | ₩11,198 | ₩11,426 | -4.59% | 12.2만 |
|---|
| 2025.11.17 | ₩11,909 | ₩12,378 | ₩11,701 | ₩12,043 | +1.13% | 2.9만 |
|---|
| 2025.11.14 | ₩11,278 | ₩12,096 | ₩10,749 | ₩11,868 | +5.23% | 3만 |
|---|
| 2025.11.13 | ₩12,190 | ₩12,492 | ₩11,399 | ₩11,439 | -6.16% | 3.1만 |
|---|
| 2025.11.12 | ₩10,796 | ₩13,277 | ₩10,796 | ₩12,579 | +16.52% | 11.6만 |
|---|
| 2025.11.11 | ₩8,596 | ₩10,722 | ₩8,516 | ₩10,326 | +20.12% | 7.4만 |
|---|
| 2025.11.10 | ₩8,771 | ₩9,320 | ₩8,482 | ₩8,992 | +2.52% | 2.5만 |
|---|
| 2025.11.07 | ₩8,382 | ₩8,649 | ₩8,248 | ₩8,429 | +0.56% | 1.4만 |
|---|
| 2025.11.06 | ₩8,999 | ₩8,999 | ₩8,476 | ₩8,730 | -2.98% | 4.1만 |
|---|
| 2025.11.05 | ₩8,985 | ₩9,414 | ₩8,985 | ₩8,985 | 0.00% | 9.1천 |
|---|
| 2025.11.04 | ₩9,522 | ₩9,522 | ₩8,797 | ₩8,905 | -6.48% | 3.1만 |
|---|
| 2025.11.03 | ₩10,340 | ₩10,608 | ₩9,696 | ₩9,817 | -5.06% | 6.5만 |
|---|
| 2025.10.31 | ₩9,991 | ₩10,393 | ₩9,951 | ₩10,299 | +3.09% | 1.9만 |
|---|
| 2025.10.30 | ₩9,656 | ₩9,991 | ₩9,656 | ₩9,924 | +2.78% | 2.3만 |
|---|
| 2025.10.29 | ₩10,353 | ₩10,366 | ₩9,642 | ₩9,964 | -3.76% | 3.2만 |
|---|
| 2025.10.28 | ₩9,696 | ₩10,594 | ₩9,387 | ₩10,273 | +5.95% | 3.1만 |
|---|
| 2025.10.27 | ₩9,602 | ₩10,058 | ₩9,052 | ₩9,656 | +0.56% | 4.4만 |
|---|
| 2025.10.24 | ₩10,058 | ₩10,446 | ₩9,579 | ₩9,579 | -4.76% | 4.4만 |
|---|
| 2025.10.23 | ₩10,970 | ₩10,970 | ₩9,830 | ₩9,964 | -9.17% | 5.3만 |
|---|
| 2025.10.22 | ₩11,399 | ₩12,003 | ₩10,621 | ₩10,990 | -3.59% | 5.9만 |
|---|
| 2025.10.21 | ₩11,463 | ₩12,056 | ₩11,205 | ₩11,734 | +2.36% | 5.5만 |
|---|
| 2025.10.20 | ₩11,032 | ₩11,788 | ₩11,032 | ₩11,453 | +3.82% | 3.6만 |
|---|
| 2025.10.17 | ₩11,131 | ₩11,466 | ₩10,729 | ₩10,822 | -2.77% | 5.2만 |
|---|
| 2025.10.16 | ₩11,819 | ₩11,962 | ₩10,755 | ₩10,755 | -9.00% | 2.2만 |
|---|
| 2025.10.15 | ₩11,426 | ₩11,926 | ₩11,175 | ₩11,433 | +0.06% | 2.6만 |
|---|
| 2025.10.14 | ₩11,413 | ₩11,787 | ₩11,399 | ₩11,415 | +0.02% | 1.8만 |
|---|
| 2025.10.13 | ₩11,533 | ₩11,895 | ₩11,144 | ₩11,654 | +1.05% | 9.8천 |
|---|
| 2025.10.10 | ₩12,031 | ₩12,070 | ₩10,729 | ₩11,360 | -5.57% | 5.5만 |
|---|