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 | ₩5,138 | ₩5,138 | ₩4,843 | ₩4,950 | -3.66% | 1.2만 |
| 2026.10.08 | ₩5,058 | ₩5,138 | ₩4,856 | ₩5,071 | +0.27% | 1.6만 |
| 2026.10.07 | ₩5,366 | ₩5,433 | ₩5,048 | ₩5,172 | -3.62% | 1.4만 |
| 2026.10.06 | ₩5,541 | ₩5,755 | ₩5,473 | ₩5,473 | -1.21% | 6.6천 |
| 2026.10.05 | ₩5,433 | ₩5,621 | ₩5,433 | ₩5,487 | +0.99% | 1.8만 |
| 2026.10.02 | ₩5,755 | ₩5,956 | ₩5,514 | ₩5,527 | -3.96% | 1.7만 |
| 2026.10.01 | ₩6,037 | ₩6,351 | ₩5,634 | ₩5,636 | -6.64% | 2.7만 |
| 2026.09.30 | ₩6,158 | ₩6,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,037 |
| -1.96% |
| 2.9만 |
| 2026.09.29 | ₩6,184 | ₩6,547 | ₩6,184 | ₩6,211 | +0.43% | 2.5만 |
|---|
| 2026.09.28 | ₩6,426 | ₩6,804 | ₩6,064 | ₩6,272 | -2.40% | 1.9만 |
|---|
| 2026.09.25 | ₩6,413 | ₩6,506 | ₩6,184 | ₩6,439 | +0.42% | 8.7천 |
|---|
| 2026.09.24 | ₩6,654 | ₩6,748 | ₩6,419 | ₩6,439 | -3.23% | 6.6천 |
|---|
| 2026.09.23 | ₩6,520 | ₩6,775 | ₩6,466 | ₩6,708 | +2.88% | 3.4천 |
|---|
| 2026.09.22 | ₩6,556 | ₩6,641 | ₩6,345 | ₩6,641 | +1.29% | 2.4만 |
|---|
| 2026.09.21 | ₩6,386 | ₩6,480 | ₩6,258 | ₩6,480 | +1.47% | 11.8만 |
|---|
| 2026.09.18 | ₩6,614 | ₩6,620 | ₩6,252 | ₩6,372 | -3.65% | 2.1만 |
|---|
| 2026.09.17 | ₩6,681 | ₩6,761 | ₩6,372 | ₩6,761 | +1.20% | 3.3천 |
|---|
| 2026.09.16 | ₩6,359 | ₩6,594 | ₩6,359 | ₩6,520 | +2.53% | 1.8만 |
|---|
| 2026.09.15 | ₩6,480 | ₩6,500 | ₩6,305 | ₩6,399 | -1.24% | 9.8천 |
|---|
| 2026.09.14 | ₩6,587 | ₩6,748 | ₩6,453 | ₩6,520 | -1.02% | 3만 |
|---|
| 2026.09.11 | ₩6,667 | ₩6,882 | ₩6,574 | ₩6,708 | +0.60% | 7.9천 |
|---|
| 2026.09.10 | ₩6,694 | ₩6,996 | ₩6,574 | ₩6,688 | -0.10% | 2.9만 |
|---|
| 2026.09.09 | ₩6,493 | ₩7,191 | ₩6,359 | ₩6,627 | +2.07% | 19.7만 |
|---|
| 2026.09.08 | ₩6,211 | ₩6,587 | ₩6,211 | ₩6,506 | +4.75% | 1.5만 |
|---|
| 2026.09.04 | ₩6,211 | ₩6,540 | ₩6,211 | ₩6,238 | +0.43% | 3.8천 |
|---|
| 2026.09.03 | ₩6,171 | ₩6,372 | ₩6,117 | ₩6,372 | +3.26% | 7.7천 |
|---|
| 2026.09.02 | ₩5,916 | ₩6,238 | ₩5,916 | ₩6,184 | +4.54% | 3.4천 |
|---|
| 2026.09.01 | ₩5,936 | ₩5,963 | ₩5,903 | ₩5,956 | +0.34% | 1.3천 |
|---|
| 2026.08.31 | ₩6,064 | ₩6,238 | ₩5,903 | ₩5,943 | -1.99% | 1.6만 |
|---|
| 2026.08.28 | ₩5,795 | ₩6,171 | ₩5,782 | ₩6,064 | +4.63% | 2.2만 |
|---|
| 2026.08.27 | ₩5,983 | ₩6,077 | ₩5,782 | ₩5,809 | -2.91% | 1.4만 |
|---|
| 2026.08.26 | ₩6,426 | ₩6,426 | ₩6,037 | ₩6,037 | -6.05% | 6.3천 |
|---|
| 2026.08.25 | ₩6,077 | ₩6,540 | ₩6,050 | ₩6,480 | +6.62% | 2.1만 |
|---|
| 2026.08.24 | ₩5,863 | ₩6,252 | ₩5,769 | ₩6,050 | +3.20% | 3.9만 |
|---|
| 2026.08.21 | ₩6,077 | ₩6,339 | ₩5,836 | ₩5,956 | -1.99% | 3.7만 |
|---|
| 2026.08.20 | ₩5,903 | ₩6,366 | ₩5,903 | ₩6,010 | +1.82% | 1.1만 |
|---|
| 2026.08.19 | ₩6,252 | ₩6,667 | ₩6,037 | ₩6,050 | -3.22% | 3.4만 |
|---|
| 2026.08.18 | ₩6,037 | ₩6,301 | ₩5,956 | ₩6,064 | +0.44% | 8.2천 |
|---|
| 2026.08.17 | ₩6,037 | ₩6,406 | ₩5,879 | ₩6,091 | +0.89% | 1.1만 |
|---|
| 2026.08.14 | ₩6,064 | ₩6,265 | ₩5,930 | ₩6,158 | +1.55% | 2.2천 |
|---|
| 2026.08.13 | ₩6,091 | ₩6,332 | ₩6,091 | ₩6,138 | +0.77% | 4.6천 |
|---|
| 2026.08.12 | ₩6,037 | ₩6,265 | ₩5,943 | ₩6,158 | +2.00% | 6.2천 |
|---|
| 2026.08.11 | ₩5,849 | ₩6,225 | ₩5,849 | ₩6,037 | +3.21% | 3.7천 |
|---|
| 2026.08.10 | ₩5,849 | ₩6,265 | ₩5,702 | ₩5,795 | -0.92% | 1.9만 |
|---|
| 2026.08.07 | ₩5,916 | ₩6,131 | ₩5,889 | ₩5,903 | -0.23% | 6.8천 |
|---|
| 2026.08.06 | ₩6,117 | ₩6,198 | ₩5,903 | ₩5,903 | -3.51% | 5.4천 |
|---|
| 2026.08.05 | ₩6,158 | ₩6,345 | ₩6,158 | ₩6,184 | +0.44% | 1.2만 |
|---|
| 2026.08.04 | ₩6,064 | ₩6,372 | ₩5,836 | ₩6,211 | +2.43% | 3.8만 |
|---|
| 2026.08.03 | ₩6,010 | ₩6,292 | ₩5,809 | ₩6,024 | +0.22% | 7천 |
|---|
| 2026.07.31 | ₩6,077 | ₩6,193 | ₩5,997 | ₩5,997 | -1.32% | 5천 |
|---|
| 2026.07.30 | ₩6,003 | ₩6,265 | ₩6,003 | ₩6,024 | +0.34% | 5.2천 |
|---|
| 2026.07.29 | ₩6,064 | ₩6,218 | ₩5,909 | ₩6,064 | 0.00% | 9.9천 |
|---|
| 2026.07.28 | ₩5,997 | ₩6,158 | ₩5,930 | ₩6,131 | +2.24% | 1.5만 |
|---|
| 2026.07.27 | ₩6,506 | ₩6,641 | ₩6,104 | ₩6,198 | -4.74% | 3만 |
|---|
| 2026.07.24 | ₩6,426 | ₩6,708 | ₩6,171 | ₩6,627 | +3.13% | 9.5만 |
|---|
| 2026.07.23 | ₩6,469 | ₩6,574 | ₩6,469 | ₩6,574 | +1.62% | 2.1천 |
|---|
| 2026.07.22 | ₩6,359 | ₩6,708 | ₩6,278 | ₩6,600 | +3.80% | 3.4만 |
|---|
| 2026.07.21 | ₩6,433 | ₩6,587 | ₩6,426 | ₩6,587 | +2.40% | 9.9천 |
|---|
| 2026.07.20 | ₩6,480 | ₩6,708 | ₩6,372 | ₩6,453 | -0.41% | 8.1만 |
|---|
| 2026.07.17 | ₩6,574 | ₩6,591 | ₩6,278 | ₩6,480 | -1.43% | 5.5만 |
|---|
| 2026.07.16 | ₩6,627 | ₩6,721 | ₩6,547 | ₩6,587 | -0.61% | 7.6만 |
|---|
| 2026.07.15 | ₩5,930 | ₩6,708 | ₩5,930 | ₩6,587 | +11.09% | 5.8만 |
|---|
| 2026.07.14 | ₩5,863 | ₩6,225 | ₩5,702 | ₩5,956 | +1.60% | 5.9만 |
|---|
| 2026.07.13 | ₩6,198 | ₩6,359 | ₩5,782 | ₩5,983 | -3.46% | 9.5만 |
|---|
| 2026.07.10 | ₩6,252 | ₩6,252 | ₩5,923 | ₩6,131 | -1.93% | 4만 |
|---|
| 2026.07.09 | ₩6,372 | ₩6,413 | ₩6,158 | ₩6,319 | -0.84% | 1.9만 |
|---|
| 2026.07.08 | ₩6,600 | ₩6,600 | ₩6,158 | ₩6,466 | -2.03% | 2.7만 |
|---|
| 2026.07.07 | ₩6,265 | ₩6,788 | ₩6,171 | ₩6,708 | +7.07% | 6.8만 |
|---|
| 2026.07.06 | ₩6,010 | ₩6,413 | ₩6,010 | ₩6,305 | +4.91% | 2만 |
|---|
| 2026.07.02 | ₩6,225 | ₩6,345 | ₩5,970 | ₩6,278 | +0.86% | 4.5만 |
|---|
| 2026.07.01 | ₩6,600 | ₩6,600 | ₩5,930 | ₩6,144 | -6.91% | 5.9만 |
|---|
| 2026.06.30 | ₩6,574 | ₩6,694 | ₩6,392 | ₩6,547 | -0.41% | 8.9만 |
|---|
| 2026.06.29 | ₩6,171 | ₩6,708 | ₩6,144 | ₩6,506 | +5.43% | 11.1만 |
|---|
| 2026.06.26 | ₩5,769 | ₩6,708 | ₩5,621 | ₩6,305 | +9.30% | 28.1만 |
|---|
| 2026.06.25 | ₩6,527 | ₩6,708 | ₩4,414 | ₩5,809 | -11.00% | 79.6만 |
|---|
| 2026.06.24 | ₩8,411 | ₩8,452 | ₩7,754 | ₩7,888 | -6.22% | 104만 |
|---|
| 2026.06.23 | ₩7,620 | ₩8,385 | ₩7,437 | ₩8,210 | +7.75% | 9.7만 |
|---|
| 2026.06.22 | ₩7,513 | ₩7,848 | ₩7,513 | ₩7,674 | +2.14% | 3.8만 |
|---|
| 2026.06.18 | ₩7,164 | ₩7,580 | ₩7,070 | ₩7,499 | +4.68% | 7.3만 |
|---|
| 2026.06.17 | ₩7,647 | ₩7,647 | ₩7,110 | ₩7,150 | -6.49% | 2.1만 |
|---|
| 2026.06.16 | ₩7,600 | ₩7,821 | ₩7,110 | ₩7,378 | -2.91% | 5.6만 |
|---|
| 2026.06.15 | ₩7,633 | ₩7,761 | ₩7,378 | ₩7,378 | -3.34% | 4만 |
|---|
| 2026.06.12 | ₩7,687 | ₩7,967 | ₩7,352 | ₩7,794 | +1.40% | 3만 |
|---|
| 2026.06.11 | ₩7,177 | ₩7,714 | ₩7,110 | ₩7,513 | +4.67% | 5.7만 |
|---|
| 2026.06.10 | ₩7,325 | ₩7,902 | ₩6,600 | ₩6,882 | -6.04% | 7.2만 |
|---|
| 2026.06.09 | ₩7,405 | ₩7,915 | ₩7,251 | ₩7,472 | +0.91% | 2.8만 |
|---|
| 2026.06.08 | ₩7,566 | ₩7,768 | ₩7,211 | ₩7,338 | -3.01% | 2.9만 |
|---|
| 2026.06.05 | ₩7,953 | ₩7,953 | ₩7,539 | ₩7,539 | -5.20% | 3.5만 |
|---|
| 2026.06.04 | ₩7,942 | ₩8,143 | ₩7,436 | ₩8,049 | +1.35% | 4.9만 |
|---|
| 2026.06.03 | ₩7,794 | ₩8,049 | ₩7,781 | ₩8,009 | +2.75% | 3.5만 |
|---|
| 2026.06.02 | ₩7,747 | ₩8,022 | ₩7,714 | ₩7,908 | +2.08% | 2.5만 |
|---|
| 2026.06.01 | ₩7,674 | ₩7,955 | ₩7,486 | ₩7,848 | +2.27% | 1.8만 |
|---|
| 2026.05.29 | ₩7,660 | ₩7,915 | ₩7,593 | ₩7,741 | +1.05% | 3만 |
|---|
| 2026.05.28 | ₩7,365 | ₩7,875 | ₩7,285 | ₩7,660 | +4.01% | 8.8만 |
|---|
| 2026.05.27 | ₩7,486 | ₩7,781 | ₩7,271 | ₩7,405 | -1.08% | 3.9만 |
|---|
| 2026.05.26 | ₩7,057 | ₩7,486 | ₩6,667 | ₩7,446 | +5.51% | 2.1만 |
|---|
| 2026.05.22 | ₩6,976 | ₩7,157 | ₩6,896 | ₩7,010 | +0.48% | 1.1만 |
|---|
| 2026.05.21 | ₩6,842 | ₩7,043 | ₩6,828 | ₩6,922 | +1.18% | 2.2만 |
|---|
| 2026.05.20 | ₩6,788 | ₩7,177 | ₩6,788 | ₩6,976 | +2.77% | 3.3만 |
|---|
| 2026.05.19 | ₩6,775 | ₩6,922 | ₩6,748 | ₩6,815 | +0.59% | 1.3만 |
|---|
| 2026.05.18 | ₩6,882 | ₩7,083 | ₩6,681 | ₩6,869 | -0.19% | 4.7만 |
|---|
| 2026.05.15 | ₩6,989 | ₩7,217 | ₩6,794 | ₩7,003 | +0.19% | 4.2만 |
|---|
| 2026.05.14 | ₩7,486 | ₩7,600 | ₩6,721 | ₩7,191 | -3.94% | 4.1만 |
|---|
| 2026.05.13 | ₩6,761 | ₩7,700 | ₩6,708 | ₩7,405 | +9.52% | 9.7만 |
|---|
| 2026.05.12 | ₩5,822 | ₩6,896 | ₩5,742 | ₩6,748 | +15.90% | 16만 |
|---|
| 2026.05.11 | ₩5,581 | ₩6,024 | ₩5,581 | ₩5,903 | +5.77% | 6.2만 |
|---|
| 2026.05.08 | ₩5,541 | ₩5,715 | ₩5,279 | ₩5,648 | +1.94% | 11.3만 |
|---|
| 2026.05.07 | ₩5,299 | ₩5,747 | ₩5,299 | ₩5,473 | +3.29% | 5.7만 |
|---|
| 2026.05.06 | ₩5,903 | ₩5,970 | ₩5,380 | ₩5,527 | -6.36% | 19만 |
|---|
| 2026.05.05 | ₩6,131 | ₩6,131 | ₩5,715 | ₩5,728 | -6.56% | 10.2만 |
|---|
| 2026.05.04 | ₩6,587 | ₩6,721 | ₩6,064 | ₩6,131 | -6.92% | 8.4만 |
|---|
| 2026.05.01 | ₩6,788 | ₩6,916 | ₩6,477 | ₩6,667 | -1.78% | 2.5만 |
|---|
| 2026.04.30 | ₩7,137 | ₩7,349 | ₩6,600 | ₩6,855 | -3.95% | 7.2만 |
|---|
| 2026.04.29 | ₩7,808 | ₩7,808 | ₩7,097 | ₩7,177 | -8.08% | 8.9만 |
|---|
| 2026.04.28 | ₩7,580 | ₩7,781 | ₩7,499 | ₩7,754 | +2.30% | 8.5만 |
|---|
| 2026.04.27 | ₩7,835 | ₩8,022 | ₩7,647 | ₩7,660 | -2.23% | 5.7만 |
|---|
| 2026.04.24 | ₩7,875 | ₩8,049 | ₩7,687 | ₩7,835 | -0.51% | 5.6만 |
|---|
| 2026.04.23 | ₩8,210 | ₩8,237 | ₩7,714 | ₩7,915 | -3.59% | 9.8만 |
|---|
| 2026.04.22 | ₩8,197 | ₩8,546 | ₩7,915 | ₩8,224 | +0.33% | 15.7만 |
|---|
| 2026.04.21 | ₩8,559 | ₩8,640 | ₩7,714 | ₩8,291 | -3.13% | 39.9만 |
|---|
| 2026.04.20 | ₩12,128 | ₩12,731 | ₩8,385 | ₩8,385 | -30.86% | 123.6만 |
|---|
| 2026.04.17 | ₩15,636 | ₩16,166 | ₩15,629 | ₩15,656 | +0.13% | 2만 |
|---|
| 2026.04.16 | ₩16,005 | ₩16,098 | ₩14,636 | ₩15,669 | -2.10% | 3.1만 |
|---|
| 2026.04.15 | ₩14,556 | ₩16,072 | ₩13,120 | ₩15,951 | +9.59% | 5.2만 |
|---|
| 2026.04.14 | ₩14,744 | ₩14,744 | ₩13,348 | ₩14,569 | -1.18% | 2.3만 |
|---|
| 2026.04.13 | ₩13,228 | ₩14,757 | ₩13,120 | ₩14,502 | +9.63% | 4.3만 |
|---|
| 2026.04.10 | ₩15,012 | ₩15,025 | ₩12,745 | ₩13,268 | -11.62% | 4.7만 |
|---|
| 2026.04.09 | ₩12,423 | ₩15,159 | ₩12,027 | ₩15,012 | +20.84% | 12.8만 |
|---|
| 2026.04.08 | ₩11,738 | ₩12,476 | ₩10,759 | ₩12,463 | +6.17% | 5.9만 |
|---|
| 2026.04.07 | ₩11,618 | ₩12,423 | ₩10,129 | ₩11,021 | -5.14% | 6만 |
|---|
| 2026.04.06 | ₩11,229 | ₩12,362 | ₩11,229 | ₩11,752 | +4.66% | 3.2만 |
|---|
| 2026.04.02 | ₩10,303 | ₩10,967 | ₩10,062 | ₩10,840 | +5.21% | 1.8만 |
|---|
| 2026.04.01 | ₩10,531 | ₩11,069 | ₩10,531 | ₩10,531 | 0.00% | 1.7만 |
|---|
| 2026.03.31 | ₩8,680 | ₩10,853 | ₩8,680 | ₩10,531 | +21.33% | 7.6만 |
|---|
| 2026.03.30 | ₩8,559 | ₩8,720 | ₩7,929 | ₩8,291 | -3.13% | 1.4만 |
|---|
| 2026.03.27 | ₩9,203 | ₩9,954 | ₩8,331 | ₩8,559 | -7.00% | 4.7만 |
|---|
| 2026.03.26 | ₩9,418 | ₩9,746 | ₩9,230 | ₩9,243 | -1.85% | 9.5천 |
|---|
| 2026.03.25 | ₩9,605 | ₩10,571 | ₩9,324 | ₩9,518 | -0.91% | 3만 |
|---|
| 2026.03.24 | ₩9,780 | ₩9,780 | ₩8,868 | ₩8,975 | -8.23% | 3.2만 |
|---|
| 2026.03.23 | ₩10,169 | ₩10,169 | ₩9,255 | ₩9,444 | -7.12% | 5.1만 |
|---|
| 2026.03.20 | ₩9,659 | ₩10,088 | ₩9,659 | ₩9,968 | +3.19% | 9.8만 |
|---|
| 2026.03.19 | ₩9,297 | ₩10,062 | ₩9,129 | ₩9,901 | +6.49% | 2.8만 |
|---|
| 2026.03.18 | ₩10,303 | ₩10,303 | ₩9,082 | ₩9,431 | -8.46% | 2.4만 |
|---|
| 2026.03.17 | ₩10,062 | ₩10,062 | ₩9,753 | ₩9,887 | -1.73% | 1.4만 |
|---|
| 2026.03.16 | ₩10,115 | ₩10,846 | ₩10,062 | ₩10,249 | +1.33% | 1.4만 |
|---|
| 2026.03.13 | ₩11,014 | ₩11,014 | ₩9,659 | ₩9,994 | -9.26% | 4.8만 |
|---|
| 2026.03.12 | ₩11,363 | ₩11,645 | ₩10,866 | ₩10,866 | -4.37% | 6.3만 |
|---|
| 2026.03.11 | ₩11,631 | ₩12,322 | ₩11,068 | ₩11,349 | -2.42% | 12.1만 |
|---|
| 2026.03.10 | ₩12,047 | ₩12,074 | ₩11,242 | ₩11,417 | -5.23% | 2.4만 |
|---|
| 2026.03.09 | ₩10,981 | ₩12,074 | ₩10,625 | ₩11,792 | +7.39% | 2.6만 |
|---|
| 2026.03.06 | ₩10,786 | ₩11,510 | ₩10,424 | ₩11,269 | +4.48% | 6.6만 |
|---|
| 2026.03.05 | ₩11,121 | ₩11,551 | ₩10,330 | ₩10,893 | -2.05% | 5.6만 |
|---|
| 2026.03.04 | ₩11,298 | ₩11,859 | ₩10,732 | ₩11,323 | +0.21% | 4.9만 |
|---|
| 2026.03.03 | ₩11,296 | ₩11,685 | ₩10,732 | ₩10,732 | -4.99% | 4.9만 |
|---|
| 2026.03.02 | ₩11,604 | ₩11,832 | ₩11,095 | ₩11,779 | +1.50% | 1.8만 |
|---|
| 2026.02.27 | ₩11,645 | ₩12,235 | ₩11,470 | ₩12,235 | +5.07% | 1.7만 |
|---|
| 2026.02.26 | ₩12,812 | ₩12,812 | ₩11,376 | ₩11,618 | -9.32% | 5.5만 |
|---|
| 2026.02.25 | ₩12,128 | ₩13,187 | ₩12,128 | ₩12,503 | +3.10% | 2.7만 |
|---|
| 2026.02.24 | ₩12,543 | ₩12,543 | ₩12,060 | ₩12,449 | -0.75% | 2.2만 |
|---|
| 2026.02.23 | ₩11,524 | ₩12,141 | ₩11,524 | ₩11,712 | +1.63% | 1.1만 |
|---|
| 2026.02.20 | ₩12,745 | ₩12,745 | ₩11,175 | ₩11,551 | -9.37% | 2.7만 |
|---|
| 2026.02.19 | ₩11,859 | ₩12,436 | ₩11,685 | ₩12,087 | +1.92% | 9.4천 |
|---|
| 2026.02.18 | ₩11,653 | ₩12,959 | ₩11,544 | ₩12,154 | +4.31% | 1만 |
|---|
| 2026.02.17 | ₩11,819 | ₩12,344 | ₩11,323 | ₩11,826 | +0.06% | 1.4만 |
|---|
| 2026.02.13 | ₩11,591 | ₩12,496 | ₩11,591 | ₩11,819 | +1.97% | 1.2만 |
|---|
| 2026.02.12 | ₩11,953 | ₩12,483 | ₩11,253 | ₩11,712 | -2.02% | 1.8만 |
|---|
| 2026.02.11 | ₩12,678 | ₩13,570 | ₩11,457 | ₩11,752 | -7.30% | 5.6만 |
|---|
| 2026.02.10 | ₩12,074 | ₩13,556 | ₩12,020 | ₩12,503 | +3.56% | 7.3만 |
|---|
| 2026.02.09 | ₩12,758 | ₩13,905 | ₩11,886 | ₩11,940 | -6.41% | 7.6만 |
|---|
| 2026.02.06 | ₩12,624 | ₩14,254 | ₩12,114 | ₩12,758 | +1.06% | 7.7만 |
|---|
| 2026.02.05 | ₩13,912 | ₩14,247 | ₩12,087 | ₩12,221 | -12.15% | 6만 |
|---|
| 2026.02.04 | ₩15,161 | ₩15,161 | ₩13,965 | ₩14,180 | -6.47% | 3.2만 |
|---|
| 2026.02.03 | ₩15,656 | ₩16,836 | ₩14,462 | ₩14,744 | -5.83% | 3.7만 |
|---|
| 2026.02.02 | ₩15,441 | ₩17,091 | ₩14,153 | ₩16,192 | +4.87% | 5.9만 |
|---|
| 2026.01.30 | ₩14,247 | ₩15,830 | ₩14,126 | ₩15,428 | +8.29% | 4.7만 |
|---|
| 2026.01.29 | ₩15,414 | ₩15,414 | ₩14,167 | ₩14,395 | -6.61% | 1.6만 |
|---|
| 2026.01.28 | ₩16,769 | ₩16,769 | ₩13,737 | ₩15,213 | -9.28% | 10.2만 |
|---|
| 2026.01.27 | ₩16,555 | ₩17,118 | ₩16,273 | ₩16,903 | +2.11% | 1.6만 |
|---|
| 2026.01.26 | ₩16,635 | ₩17,215 | ₩16,454 | ₩16,702 | +0.40% | 9.3천 |
|---|
| 2026.01.23 | ₩17,896 | ₩17,896 | ₩15,951 | ₩16,877 | -5.70% | 8.5만 |
|---|
| 2026.01.22 | ₩17,199 | ₩18,916 | ₩16,930 | ₩17,038 | -0.94% | 7.1만 |
|---|
| 2026.01.21 | ₩17,427 | ₩18,433 | ₩15,844 | ₩16,528 | -5.16% | 8.9만 |
|---|
| 2026.01.20 | ₩17,118 | ₩18,178 | ₩16,112 | ₩17,131 | +0.08% | 6.6만 |
|---|
| 2026.01.16 | ₩19,211 | ₩19,855 | ₩16,769 | ₩17,266 | -10.13% | 4만 |
|---|
| 2026.01.15 | ₩20,791 | ₩21,626 | ₩19,157 | ₩19,157 | -7.86% | 5.7만 |
|---|
| 2026.01.14 | ₩19,533 | ₩21,465 | ₩19,519 | ₩20,338 | +4.12% | 4만 |
|---|
| 2026.01.13 | ₩24,148 | ₩24,161 | ₩17,883 | ₩19,144 | -20.72% | 10.1만 |
|---|
| 2026.01.12 | ₩26,764 | ₩26,764 | ₩23,175 | ₩24,027 | -10.23% | 8.2만 |
|---|
| 2026.01.09 | ₩24,148 | ₩26,831 | ₩23,390 | ₩26,630 | +10.28% | 18만 |
|---|
| 2026.01.08 | ₩23,853 | ₩24,818 | ₩22,358 | ₩24,590 | +3.09% | 6.3만 |
|---|
| 2026.01.07 | ₩24,926 | ₩25,825 | ₩22,820 | ₩24,201 | -2.91% | 10.1만 |
|---|
| 2026.01.06 | ₩20,646 | ₩25,784 | ₩20,646 | ₩24,765 | +19.95% | 26.9만 |
|---|
| 2026.01.05 | ₩17,869 | ₩22,404 | ₩17,856 | ₩21,612 | +20.95% | 39.4만 |
|---|
| 2026.01.02 | ₩15,830 | ₩16,475 | ₩15,253 | ₩15,683 | -0.93% | 2.8만 |
|---|
| 2025.12.31 | ₩14,019 | ₩15,870 | ₩14,019 | ₩15,830 | +12.92% | 4.3만 |
|---|
| 2025.12.30 | ₩13,880 | ₩14,757 | ₩13,880 | ₩14,354 | +3.42% | 1.5만 |
|---|
| 2025.12.29 | ₩13,778 | ₩15,428 | ₩12,825 | ₩14,864 | +7.89% | 4.2만 |
|---|
| 2025.12.26 | ₩14,744 | ₩14,797 | ₩14,078 | ₩14,569 | -1.18% | 2.2만 |
|---|
| 2025.12.24 | ₩13,348 | ₩15,186 | ₩13,052 | ₩14,609 | +9.45% | 7만 |
|---|
| 2025.12.23 | ₩13,147 | ₩13,456 | ₩12,704 | ₩13,436 | +2.19% | 2.2만 |
|---|
| 2025.12.22 | ₩12,785 | ₩14,006 | ₩12,396 | ₩13,402 | +4.83% | 2만 |
|---|
| 2025.12.19 | ₩12,275 | ₩13,321 | ₩12,275 | ₩12,865 | +4.81% | 7.5만 |
|---|
| 2025.12.18 | ₩12,369 | ₩13,952 | ₩12,074 | ₩12,664 | +2.39% | 3.1만 |
|---|
| 2025.12.17 | ₩12,382 | ₩13,013 | ₩11,591 | ₩12,087 | -2.38% | 7.1만 |
|---|
| 2025.12.16 | ₩13,415 | ₩13,415 | ₩12,224 | ₩12,678 | -5.50% | 4.7만 |
|---|
| 2025.12.15 | ₩13,348 | ₩14,059 | ₩12,959 | ₩13,482 | +1.01% | 8.3만 |
|---|
| 2025.12.12 | ₩14,086 | ₩14,187 | ₩13,040 | ₩13,140 | -6.71% | 7.7만 |
|---|
| 2025.12.11 | ₩13,965 | ₩14,368 | ₩13,362 | ₩14,328 | +2.59% | 4.1만 |
|---|
| 2025.12.10 | ₩13,845 | ₩14,086 | ₩13,281 | ₩13,959 | +0.82% | 5.9만 |
|---|
| 2025.12.09 | ₩13,228 | ₩14,239 | ₩13,228 | ₩13,952 | +5.48% | 4.1만 |
|---|
| 2025.12.08 | ₩12,409 | ₩13,751 | ₩12,242 | ₩13,308 | +7.24% | 6.1만 |
|---|
| 2025.12.05 | ₩12,248 | ₩12,483 | ₩11,041 | ₩12,356 | +0.88% | 9.2만 |
|---|
| 2025.12.04 | ₩11,484 | ₩12,319 | ₩11,068 | ₩12,319 | +7.28% | 8.1만 |
|---|
| 2025.12.03 | ₩10,799 | ₩11,537 | ₩10,732 | ₩11,524 | +6.71% | 2.7만 |
|---|
| 2025.12.02 | ₩11,188 | ₩11,945 | ₩10,182 | ₩10,773 | -3.72% | 2만 |
|---|
| 2025.12.01 | ₩11,524 | ₩12,114 | ₩10,786 | ₩11,027 | -4.31% | 1.4만 |
|---|
| 2025.11.28 | ₩11,537 | ₩12,342 | ₩11,362 | ₩11,846 | +2.67% | 1.9만 |
|---|
| 2025.11.26 | ₩11,993 | ₩12,101 | ₩11,214 | ₩12,060 | +0.56% | 2.9만 |
|---|
| 2025.11.25 | ₩11,430 | ₩12,235 | ₩10,900 | ₩12,051 | +5.43% | 3.5만 |
|---|
| 2025.11.24 | ₩10,840 | ₩11,738 | ₩10,205 | ₩11,484 | +5.94% | 3만 |
|---|
| 2025.11.21 | ₩9,780 | ₩10,786 | ₩9,659 | ₩10,377 | +6.10% | 3.5만 |
|---|
| 2025.11.20 | ₩10,826 | ₩11,162 | ₩9,565 | ₩9,981 | -7.81% | 3.1만 |
|---|
| 2025.11.19 | ₩11,403 | ₩11,940 | ₩10,330 | ₩10,571 | -7.29% | 5.9만 |
|---|
| 2025.11.18 | ₩11,980 | ₩12,390 | ₩11,202 | ₩11,430 | -4.59% | 12.2만 |
|---|
| 2025.11.17 | ₩11,913 | ₩12,382 | ₩11,705 | ₩12,047 | +1.13% | 2.9만 |
|---|
| 2025.11.14 | ₩11,282 | ₩12,101 | ₩10,752 | ₩11,873 | +5.23% | 3만 |
|---|
| 2025.11.13 | ₩12,195 | ₩12,496 | ₩11,403 | ₩11,443 | -6.16% | 3.1만 |
|---|
| 2025.11.12 | ₩10,799 | ₩13,281 | ₩10,799 | ₩12,584 | +16.52% | 11.6만 |
|---|
| 2025.11.11 | ₩8,599 | ₩10,726 | ₩8,519 | ₩10,330 | +20.12% | 7.4만 |
|---|
| 2025.11.10 | ₩8,774 | ₩9,324 | ₩8,485 | ₩8,995 | +2.52% | 2.5만 |
|---|
| 2025.11.07 | ₩8,385 | ₩8,652 | ₩8,250 | ₩8,432 | +0.56% | 1.4만 |
|---|
| 2025.11.06 | ₩9,002 | ₩9,002 | ₩8,479 | ₩8,733 | -2.98% | 4.1만 |
|---|
| 2025.11.05 | ₩8,988 | ₩9,418 | ₩8,988 | ₩8,988 | 0.00% | 9.1천 |
|---|
| 2025.11.04 | ₩9,525 | ₩9,525 | ₩8,801 | ₩8,908 | -6.48% | 3.1만 |
|---|
| 2025.11.03 | ₩10,343 | ₩10,612 | ₩9,699 | ₩9,820 | -5.06% | 6.5만 |
|---|
| 2025.10.31 | ₩9,994 | ₩10,397 | ₩9,954 | ₩10,303 | +3.09% | 1.9만 |
|---|
| 2025.10.30 | ₩9,659 | ₩9,994 | ₩9,659 | ₩9,927 | +2.78% | 2.3만 |
|---|
| 2025.10.29 | ₩10,357 | ₩10,370 | ₩9,646 | ₩9,968 | -3.76% | 3.2만 |
|---|
| 2025.10.28 | ₩9,699 | ₩10,598 | ₩9,391 | ₩10,276 | +5.95% | 3.1만 |
|---|
| 2025.10.27 | ₩9,605 | ₩10,062 | ₩9,055 | ₩9,659 | +0.56% | 4.4만 |
|---|
| 2025.10.24 | ₩10,062 | ₩10,449 | ₩9,583 | ₩9,583 | -4.76% | 4.4만 |
|---|
| 2025.10.23 | ₩10,974 | ₩10,974 | ₩9,833 | ₩9,968 | -9.17% | 5.3만 |
|---|
| 2025.10.22 | ₩11,403 | ₩12,007 | ₩10,625 | ₩10,994 | -3.59% | 5.9만 |
|---|
| 2025.10.21 | ₩11,467 | ₩12,060 | ₩11,209 | ₩11,738 | +2.36% | 5.5만 |
|---|
| 2025.10.20 | ₩11,036 | ₩11,792 | ₩11,036 | ₩11,457 | +3.82% | 3.6만 |
|---|
| 2025.10.17 | ₩11,135 | ₩11,470 | ₩10,732 | ₩10,826 | -2.77% | 5.2만 |
|---|
| 2025.10.16 | ₩11,823 | ₩11,967 | ₩10,759 | ₩10,759 | -9.00% | 2.2만 |
|---|
| 2025.10.15 | ₩11,430 | ₩11,930 | ₩11,179 | ₩11,437 | +0.06% | 2.6만 |
|---|
| 2025.10.14 | ₩11,417 | ₩11,791 | ₩11,403 | ₩11,419 | +0.02% | 1.8만 |
|---|
| 2025.10.13 | ₩11,537 | ₩11,899 | ₩11,148 | ₩11,658 | +1.05% | 9.8천 |
|---|
| 2025.10.10 | ₩12,035 | ₩12,074 | ₩10,732 | ₩11,364 | -5.57% | 5.5만 |
|---|