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 | ₩5,056 | ₩5,137 | ₩4,855 | ₩5,070 | +0.27% | 1.6만 |
| 2026.10.07 | ₩5,365 | ₩5,432 | ₩5,047 | ₩5,170 | -3.62% | 1.4만 |
| 2026.10.06 | ₩5,539 | ₩5,753 | ₩5,472 | ₩5,472 | -1.21% | 6.6천 |
| 2026.10.05 | ₩5,432 | ₩5,619 | ₩5,432 | ₩5,485 | +0.99% | 1.8만 |
| 2026.10.02 | ₩5,753 | ₩5,955 | ₩5,512 | ₩5,525 | -3.96% | 1.7만 |
| 2026.10.01 | ₩6,035 | ₩6,349 | ₩5,633 | ₩5,634 | -6.64% | 2.7만 |
| 2026.09.30 | ₩6,156 | ₩6,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,035 |
| -1.96% |
| 2.9만 |
| 2026.09.29 | ₩6,183 | ₩6,545 | ₩6,183 | ₩6,209 | +0.43% | 2.5만 |
|---|
| 2026.09.28 | ₩6,424 | ₩6,802 | ₩6,062 | ₩6,270 | -2.40% | 1.9만 |
|---|
| 2026.09.25 | ₩6,411 | ₩6,505 | ₩6,183 | ₩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 | ₩6,773 | ₩6,464 | ₩6,706 | +2.88% | 3.4천 |
|---|
| 2026.09.22 | ₩6,554 | ₩6,639 | ₩6,344 | ₩6,639 | +1.29% | 2.4만 |
|---|
| 2026.09.21 | ₩6,384 | ₩6,478 | ₩6,256 | ₩6,478 | +1.47% | 11.8만 |
|---|
| 2026.09.18 | ₩6,612 | ₩6,619 | ₩6,250 | ₩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 | ₩6,592 | ₩6,357 | ₩6,518 | +2.53% | 1.8만 |
|---|
| 2026.09.15 | ₩6,478 | ₩6,498 | ₩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 | ₩6,572 | ₩6,706 | +0.60% | 7.9천 |
|---|
| 2026.09.10 | ₩6,692 | ₩6,994 | ₩6,572 | ₩6,686 | -0.10% | 2.9만 |
|---|
| 2026.09.09 | ₩6,491 | ₩7,189 | ₩6,357 | ₩6,625 | +2.07% | 19.7만 |
|---|
| 2026.09.08 | ₩6,209 | ₩6,585 | ₩6,209 | ₩6,505 | +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 | ₩6,116 | ₩6,370 | +3.26% | 7.7천 |
|---|
| 2026.09.02 | ₩5,914 | ₩6,236 | ₩5,914 | ₩6,183 | +4.54% | 3.4천 |
|---|
| 2026.09.01 | ₩5,935 | ₩5,961 | ₩5,901 | ₩5,955 | +0.34% | 1.3천 |
|---|
| 2026.08.31 | ₩6,062 | ₩6,236 | ₩5,901 | ₩5,941 | -1.99% | 1.6만 |
|---|
| 2026.08.28 | ₩5,794 | ₩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 | ₩6,049 | ₩6,478 | +6.62% | 2.1만 |
|---|
| 2026.08.24 | ₩5,861 | ₩6,250 | ₩5,767 | ₩6,049 | +3.20% | 3.9만 |
|---|
| 2026.08.21 | ₩6,075 | ₩6,337 | ₩5,834 | ₩5,955 | -1.99% | 3.7만 |
|---|
| 2026.08.20 | ₩5,901 | ₩6,364 | ₩5,901 | ₩6,008 | +1.82% | 1.1만 |
|---|
| 2026.08.19 | ₩6,250 | ₩6,665 | ₩6,035 | ₩6,049 | -3.22% | 3.4만 |
|---|
| 2026.08.18 | ₩6,035 | ₩6,299 | ₩5,955 | ₩6,062 | +0.44% | 8.2천 |
|---|
| 2026.08.17 | ₩6,035 | ₩6,404 | ₩5,877 | ₩6,089 | +0.89% | 1.1만 |
|---|
| 2026.08.14 | ₩6,062 | ₩6,263 | ₩5,928 | ₩6,156 | +1.55% | 2.2천 |
|---|
| 2026.08.13 | ₩6,089 | ₩6,330 | ₩6,089 | ₩6,136 | +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 | ₩5,794 | -0.92% | 1.9만 |
|---|
| 2026.08.07 | ₩5,914 | ₩6,129 | ₩5,888 | ₩5,901 | -0.23% | 6.8천 |
|---|
| 2026.08.06 | ₩6,116 | ₩6,196 | ₩5,901 | ₩5,901 | -3.51% | 5.4천 |
|---|
| 2026.08.05 | ₩6,156 | ₩6,344 | ₩6,156 | ₩6,183 | +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 | ₩6,022 | +0.22% | 7천 |
|---|
| 2026.07.31 | ₩6,075 | ₩6,191 | ₩5,995 | ₩5,995 | -1.32% | 5천 |
|---|
| 2026.07.30 | ₩6,002 | ₩6,263 | ₩6,002 | ₩6,022 | +0.34% | 5.2천 |
|---|
| 2026.07.29 | ₩6,062 | ₩6,216 | ₩5,908 | ₩6,062 | 0.00% | 9.9천 |
|---|
| 2026.07.28 | ₩5,995 | ₩6,156 | ₩5,928 | ₩6,129 | +2.24% | 1.5만 |
|---|
| 2026.07.27 | ₩6,505 | ₩6,639 | ₩6,102 | ₩6,196 | -4.74% | 3만 |
|---|
| 2026.07.24 | ₩6,424 | ₩6,706 | ₩6,169 | ₩6,625 | +3.13% | 9.5만 |
|---|
| 2026.07.23 | ₩6,467 | ₩6,572 | ₩6,467 | ₩6,572 | +1.62% | 2.1천 |
|---|
| 2026.07.22 | ₩6,357 | ₩6,706 | ₩6,277 | ₩6,598 | +3.80% | 3.4만 |
|---|
| 2026.07.21 | ₩6,431 | ₩6,585 | ₩6,424 | ₩6,585 | +2.40% | 9.9천 |
|---|
| 2026.07.20 | ₩6,478 | ₩6,706 | ₩6,370 | ₩6,451 | -0.41% | 8.1만 |
|---|
| 2026.07.17 | ₩6,572 | ₩6,589 | ₩6,277 | ₩6,478 | -1.43% | 5.5만 |
|---|
| 2026.07.16 | ₩6,625 | ₩6,719 | ₩6,545 | ₩6,585 | -0.61% | 7.6만 |
|---|
| 2026.07.15 | ₩5,928 | ₩6,706 | ₩5,928 | ₩6,585 | +11.09% | 5.8만 |
|---|
| 2026.07.14 | ₩5,861 | ₩6,223 | ₩5,700 | ₩5,955 | +1.60% | 5.9만 |
|---|
| 2026.07.13 | ₩6,196 | ₩6,357 | ₩5,780 | ₩5,981 | -3.46% | 9.5만 |
|---|
| 2026.07.10 | ₩6,250 | ₩6,250 | ₩5,921 | ₩6,129 | -1.93% | 4만 |
|---|
| 2026.07.09 | ₩6,370 | ₩6,411 | ₩6,156 | ₩6,317 | -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 | ₩6,706 | +7.07% | 6.8만 |
|---|
| 2026.07.06 | ₩6,008 | ₩6,411 | ₩6,008 | ₩6,303 | +4.91% | 2만 |
|---|
| 2026.07.02 | ₩6,223 | ₩6,344 | ₩5,968 | ₩6,277 | +0.86% | 4.5만 |
|---|
| 2026.07.01 | ₩6,598 | ₩6,598 | ₩5,928 | ₩6,142 | -6.91% | 5.9만 |
|---|
| 2026.06.30 | ₩6,572 | ₩6,692 | ₩6,391 | ₩6,545 | -0.41% | 8.9만 |
|---|
| 2026.06.29 | ₩6,169 | ₩6,706 | ₩6,142 | ₩6,505 | +5.43% | 11.1만 |
|---|
| 2026.06.26 | ₩5,767 | ₩6,706 | ₩5,619 | ₩6,303 | +9.30% | 28.1만 |
|---|
| 2026.06.25 | ₩6,525 | ₩6,706 | ₩4,412 | ₩5,807 | -11.00% | 79.6만 |
|---|
| 2026.06.24 | ₩8,409 | ₩8,449 | ₩7,752 | ₩7,886 | -6.22% | 104만 |
|---|
| 2026.06.23 | ₩7,618 | ₩8,382 | ₩7,435 | ₩8,208 | +7.75% | 9.7만 |
|---|
| 2026.06.22 | ₩7,510 | ₩7,846 | ₩7,510 | ₩7,671 | +2.14% | 3.8만 |
|---|
| 2026.06.18 | ₩7,162 | ₩7,577 | ₩7,068 | ₩7,497 | +4.68% | 7.3만 |
|---|
| 2026.06.17 | ₩7,644 | ₩7,644 | ₩7,108 | ₩7,148 | -6.49% | 2.1만 |
|---|
| 2026.06.16 | ₩7,598 | ₩7,819 | ₩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 | ₩7,685 | ₩7,965 | ₩7,349 | ₩7,792 | +1.40% | 3만 |
|---|
| 2026.06.11 | ₩7,175 | ₩7,712 | ₩7,108 | ₩7,510 | +4.67% | 5.7만 |
|---|
| 2026.06.10 | ₩7,323 | ₩7,899 | ₩6,598 | ₩6,880 | -6.04% | 7.2만 |
|---|
| 2026.06.09 | ₩7,403 | ₩7,913 | ₩7,249 | ₩7,470 | +0.91% | 2.8만 |
|---|
| 2026.06.08 | ₩7,564 | ₩7,765 | ₩7,209 | ₩7,336 | -3.01% | 2.9만 |
|---|
| 2026.06.05 | ₩7,950 | ₩7,950 | ₩7,537 | ₩7,537 | -5.20% | 3.5만 |
|---|
| 2026.06.04 | ₩7,940 | ₩8,141 | ₩7,434 | ₩8,047 | +1.35% | 4.9만 |
|---|
| 2026.06.03 | ₩7,792 | ₩8,047 | ₩7,779 | ₩8,007 | +2.75% | 3.5만 |
|---|
| 2026.06.02 | ₩7,745 | ₩8,020 | ₩7,712 | ₩7,906 | +2.08% | 2.5만 |
|---|
| 2026.06.01 | ₩7,671 | ₩7,953 | ₩7,484 | ₩7,846 | +2.27% | 1.8만 |
|---|
| 2026.05.29 | ₩7,658 | ₩7,913 | ₩7,591 | ₩7,738 | +1.05% | 3만 |
|---|
| 2026.05.28 | ₩7,363 | ₩7,872 | ₩7,282 | ₩7,658 | +4.01% | 8.8만 |
|---|
| 2026.05.27 | ₩7,484 | ₩7,779 | ₩7,269 | ₩7,403 | -1.08% | 3.9만 |
|---|
| 2026.05.26 | ₩7,054 | ₩7,484 | ₩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 | ₩6,840 | ₩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 | ₩6,773 | ₩6,920 | ₩6,746 | ₩6,813 | +0.59% | 1.3만 |
|---|
| 2026.05.18 | ₩6,880 | ₩7,081 | ₩6,679 | ₩6,867 | -0.19% | 4.7만 |
|---|
| 2026.05.15 | ₩6,987 | ₩7,215 | ₩6,792 | ₩7,001 | +0.19% | 4.2만 |
|---|
| 2026.05.14 | ₩7,484 | ₩7,598 | ₩6,719 | ₩7,189 | -3.94% | 4.1만 |
|---|
| 2026.05.13 | ₩6,759 | ₩7,698 | ₩6,706 | ₩7,403 | +9.52% | 9.7만 |
|---|
| 2026.05.12 | ₩5,821 | ₩6,893 | ₩5,740 | ₩6,746 | +15.90% | 16만 |
|---|
| 2026.05.11 | ₩5,579 | ₩6,022 | ₩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 | ₩5,298 | ₩5,745 | ₩5,298 | ₩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 | ₩5,727 | -6.56% | 10.2만 |
|---|
| 2026.05.04 | ₩6,585 | ₩6,719 | ₩6,062 | ₩6,129 | -6.92% | 8.4만 |
|---|
| 2026.05.01 | ₩6,786 | ₩6,914 | ₩6,475 | ₩6,665 | -1.78% | 2.5만 |
|---|
| 2026.04.30 | ₩7,135 | ₩7,347 | ₩6,598 | ₩6,853 | -3.95% | 7.2만 |
|---|
| 2026.04.29 | ₩7,805 | ₩7,805 | ₩7,095 | ₩7,175 | -8.08% | 8.9만 |
|---|
| 2026.04.28 | ₩7,577 | ₩7,779 | ₩7,497 | ₩7,752 | +2.30% | 8.5만 |
|---|
| 2026.04.27 | ₩7,832 | ₩8,020 | ₩7,644 | ₩7,658 | -2.23% | 5.7만 |
|---|
| 2026.04.24 | ₩7,872 | ₩8,047 | ₩7,685 | ₩7,832 | -0.51% | 5.6만 |
|---|
| 2026.04.23 | ₩8,208 | ₩8,235 | ₩7,712 | ₩7,913 | -3.59% | 9.8만 |
|---|
| 2026.04.22 | ₩8,194 | ₩8,543 | ₩7,913 | ₩8,221 | +0.33% | 15.7만 |
|---|
| 2026.04.21 | ₩8,556 | ₩8,637 | ₩7,712 | ₩8,288 | -3.13% | 39.9만 |
|---|
| 2026.04.20 | ₩12,124 | ₩12,727 | ₩8,382 | ₩8,382 | -30.86% | 123.6만 |
|---|
| 2026.04.17 | ₩15,631 | ₩16,161 | ₩15,624 | ₩15,651 | +0.13% | 2만 |
|---|
| 2026.04.16 | ₩16,000 | ₩16,094 | ₩14,632 | ₩15,665 | -2.10% | 3.1만 |
|---|
| 2026.04.15 | ₩14,551 | ₩16,067 | ₩13,116 | ₩15,946 | +9.59% | 5.2만 |
|---|
| 2026.04.14 | ₩14,739 | ₩14,739 | ₩13,344 | ₩14,565 | -1.18% | 2.3만 |
|---|
| 2026.04.13 | ₩13,224 | ₩14,753 | ₩13,116 | ₩14,498 | +9.63% | 4.3만 |
|---|
| 2026.04.10 | ₩15,007 | ₩15,021 | ₩12,741 | ₩13,264 | -11.62% | 4.7만 |
|---|
| 2026.04.09 | ₩12,419 | ₩15,155 | ₩12,023 | ₩15,007 | +20.84% | 12.8만 |
|---|
| 2026.04.08 | ₩11,735 | ₩12,473 | ₩10,756 | ₩12,459 | +6.17% | 5.9만 |
|---|
| 2026.04.07 | ₩11,614 | ₩12,419 | ₩10,126 | ₩11,017 | -5.14% | 6만 |
|---|
| 2026.04.06 | ₩11,225 | ₩12,359 | ₩11,225 | ₩11,748 | +4.66% | 3.2만 |
|---|
| 2026.04.02 | ₩10,300 | ₩10,964 | ₩10,059 | ₩10,836 | +5.21% | 1.8만 |
|---|
| 2026.04.01 | ₩10,528 | ₩11,066 | ₩10,528 | ₩10,528 | 0.00% | 1.7만 |
|---|
| 2026.03.31 | ₩8,677 | ₩10,850 | ₩8,677 | ₩10,528 | +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 | ₩9,415 | ₩9,743 | ₩9,227 | ₩9,240 | -1.85% | 9.5천 |
|---|
| 2026.03.25 | ₩9,603 | ₩10,568 | ₩9,321 | ₩9,515 | -0.91% | 3만 |
|---|
| 2026.03.24 | ₩9,777 | ₩9,777 | ₩8,865 | ₩8,972 | -8.23% | 3.2만 |
|---|
| 2026.03.23 | ₩10,166 | ₩10,166 | ₩9,253 | ₩9,442 | -7.12% | 5.1만 |
|---|
| 2026.03.20 | ₩9,656 | ₩10,085 | ₩9,656 | ₩9,965 | +3.19% | 9.8만 |
|---|
| 2026.03.19 | ₩9,294 | ₩10,059 | ₩9,126 | ₩9,898 | +6.49% | 2.8만 |
|---|
| 2026.03.18 | ₩10,300 | ₩10,300 | ₩9,080 | ₩9,428 | -8.46% | 2.4만 |
|---|
| 2026.03.17 | ₩10,059 | ₩10,059 | ₩9,750 | ₩9,884 | -1.73% | 1.4만 |
|---|
| 2026.03.16 | ₩10,112 | ₩10,843 | ₩10,059 | ₩10,246 | +1.33% | 1.4만 |
|---|
| 2026.03.13 | ₩11,011 | ₩11,011 | ₩9,656 | ₩9,991 | -9.26% | 4.8만 |
|---|
| 2026.03.12 | ₩11,359 | ₩11,641 | ₩10,863 | ₩10,863 | -4.37% | 6.3만 |
|---|
| 2026.03.11 | ₩11,628 | ₩12,318 | ₩11,064 | ₩11,346 | -2.42% | 12.1만 |
|---|
| 2026.03.10 | ₩12,043 | ₩12,070 | ₩11,239 | ₩11,413 | -5.23% | 2.4만 |
|---|
| 2026.03.09 | ₩10,977 | ₩12,070 | ₩10,622 | ₩11,789 | +7.39% | 2.6만 |
|---|
| 2026.03.06 | ₩10,783 | ₩11,507 | ₩10,421 | ₩11,266 | +4.48% | 6.6만 |
|---|
| 2026.03.05 | ₩11,118 | ₩11,547 | ₩10,327 | ₩10,890 | -2.05% | 5.6만 |
|---|
| 2026.03.04 | ₩11,295 | ₩11,856 | ₩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 | ₩11,601 | ₩11,829 | ₩11,091 | ₩11,775 | +1.50% | 1.8만 |
|---|
| 2026.02.27 | ₩11,641 | ₩12,231 | ₩11,467 | ₩12,231 | +5.07% | 1.7만 |
|---|
| 2026.02.26 | ₩12,808 | ₩12,808 | ₩11,373 | ₩11,614 | -9.32% | 5.5만 |
|---|
| 2026.02.25 | ₩12,124 | ₩13,183 | ₩12,124 | ₩12,499 | +3.10% | 2.7만 |
|---|
| 2026.02.24 | ₩12,540 | ₩12,540 | ₩12,057 | ₩12,446 | -0.75% | 2.2만 |
|---|
| 2026.02.23 | ₩11,520 | ₩12,137 | ₩11,520 | ₩11,708 | +1.63% | 1.1만 |
|---|
| 2026.02.20 | ₩12,741 | ₩12,741 | ₩11,172 | ₩11,547 | -9.37% | 2.7만 |
|---|
| 2026.02.19 | ₩11,856 | ₩12,432 | ₩11,681 | ₩12,084 | +1.92% | 9.4천 |
|---|
| 2026.02.18 | ₩11,649 | ₩12,955 | ₩11,541 | ₩12,151 | +4.31% | 1만 |
|---|
| 2026.02.17 | ₩11,815 | ₩12,340 | ₩11,319 | ₩11,822 | +0.06% | 1.4만 |
|---|
| 2026.02.13 | ₩11,587 | ₩12,493 | ₩11,587 | ₩11,815 | +1.97% | 1.2만 |
|---|
| 2026.02.12 | ₩11,950 | ₩12,479 | ₩11,249 | ₩11,708 | -2.02% | 1.8만 |
|---|
| 2026.02.11 | ₩12,674 | ₩13,566 | ₩11,453 | ₩11,748 | -7.30% | 5.6만 |
|---|
| 2026.02.10 | ₩12,070 | ₩13,552 | ₩12,017 | ₩12,499 | +3.56% | 7.3만 |
|---|
| 2026.02.09 | ₩12,754 | ₩13,901 | ₩11,882 | ₩11,936 | -6.41% | 7.6만 |
|---|
| 2026.02.06 | ₩12,620 | ₩14,250 | ₩12,110 | ₩12,754 | +1.06% | 7.7만 |
|---|
| 2026.02.05 | ₩13,908 | ₩14,243 | ₩12,084 | ₩12,218 | -12.15% | 6만 |
|---|
| 2026.02.04 | ₩15,156 | ₩15,156 | ₩13,961 | ₩14,176 | -6.47% | 3.2만 |
|---|
| 2026.02.03 | ₩15,651 | ₩16,831 | ₩14,457 | ₩14,739 | -5.83% | 3.7만 |
|---|
| 2026.02.02 | ₩15,437 | ₩17,086 | ₩14,149 | ₩16,188 | +4.87% | 5.9만 |
|---|
| 2026.01.30 | ₩14,243 | ₩15,825 | ₩14,122 | ₩15,423 | +8.29% | 4.7만 |
|---|
| 2026.01.29 | ₩15,410 | ₩15,410 | ₩14,162 | ₩14,390 | -6.61% | 1.6만 |
|---|
| 2026.01.28 | ₩16,764 | ₩16,764 | ₩13,733 | ₩15,209 | -9.28% | 10.2만 |
|---|
| 2026.01.27 | ₩16,550 | ₩17,113 | ₩16,268 | ₩16,898 | +2.11% | 1.6만 |
|---|
| 2026.01.26 | ₩16,630 | ₩17,210 | ₩16,449 | ₩16,697 | +0.40% | 9.3천 |
|---|
| 2026.01.23 | ₩17,891 | ₩17,891 | ₩15,946 | ₩16,872 | -5.70% | 8.5만 |
|---|
| 2026.01.22 | ₩17,193 | ₩18,910 | ₩16,925 | ₩17,032 | -0.94% | 7.1만 |
|---|
| 2026.01.21 | ₩17,421 | ₩18,427 | ₩15,839 | ₩16,523 | -5.16% | 8.9만 |
|---|
| 2026.01.20 | ₩17,113 | ₩18,172 | ₩16,107 | ₩17,126 | +0.08% | 6.6만 |
|---|
| 2026.01.16 | ₩19,205 | ₩19,849 | ₩16,764 | ₩17,260 | -10.13% | 4만 |
|---|
| 2026.01.15 | ₩20,785 | ₩21,619 | ₩19,151 | ₩19,151 | -7.86% | 5.7만 |
|---|
| 2026.01.14 | ₩19,527 | ₩21,458 | ₩19,514 | ₩20,332 | +4.12% | 4만 |
|---|
| 2026.01.13 | ₩24,141 | ₩24,154 | ₩17,877 | ₩19,138 | -20.72% | 10.1만 |
|---|
| 2026.01.12 | ₩26,756 | ₩26,756 | ₩23,168 | ₩24,020 | -10.23% | 8.2만 |
|---|
| 2026.01.09 | ₩24,141 | ₩26,823 | ₩23,383 | ₩26,622 | +10.28% | 18만 |
|---|
| 2026.01.08 | ₩23,845 | ₩24,811 | ₩22,351 | ₩24,583 | +3.09% | 6.3만 |
|---|
| 2026.01.07 | ₩24,918 | ₩25,817 | ₩22,813 | ₩24,194 | -2.91% | 10.1만 |
|---|
| 2026.01.06 | ₩20,640 | ₩25,777 | ₩20,640 | ₩24,757 | +19.95% | 26.9만 |
|---|
| 2026.01.05 | ₩17,864 | ₩22,397 | ₩17,851 | ₩21,606 | +20.95% | 39.4만 |
|---|
| 2026.01.02 | ₩15,825 | ₩16,471 | ₩15,249 | ₩15,678 | -0.93% | 2.8만 |
|---|
| 2025.12.31 | ₩14,015 | ₩15,866 | ₩14,015 | ₩15,825 | +12.92% | 4.3만 |
|---|
| 2025.12.30 | ₩13,875 | ₩14,753 | ₩13,875 | ₩14,350 | +3.42% | 1.5만 |
|---|
| 2025.12.29 | ₩13,774 | ₩15,423 | ₩12,821 | ₩14,860 | +7.89% | 4.2만 |
|---|
| 2025.12.26 | ₩14,739 | ₩14,793 | ₩14,074 | ₩14,565 | -1.18% | 2.2만 |
|---|
| 2025.12.24 | ₩13,344 | ₩15,182 | ₩13,048 | ₩14,605 | +9.45% | 7만 |
|---|
| 2025.12.23 | ₩13,143 | ₩13,452 | ₩12,701 | ₩13,432 | +2.19% | 2.2만 |
|---|
| 2025.12.22 | ₩12,781 | ₩14,002 | ₩12,392 | ₩13,398 | +4.83% | 2만 |
|---|
| 2025.12.19 | ₩12,271 | ₩13,318 | ₩12,271 | ₩12,862 | +4.81% | 7.5만 |
|---|
| 2025.12.18 | ₩12,365 | ₩13,948 | ₩12,070 | ₩12,660 | +2.39% | 3.1만 |
|---|
| 2025.12.17 | ₩12,379 | ₩13,009 | ₩11,587 | ₩12,084 | -2.38% | 7.1만 |
|---|
| 2025.12.16 | ₩13,411 | ₩13,411 | ₩12,220 | ₩12,674 | -5.50% | 4.7만 |
|---|
| 2025.12.15 | ₩13,344 | ₩14,055 | ₩12,955 | ₩13,478 | +1.01% | 8.3만 |
|---|
| 2025.12.12 | ₩14,082 | ₩14,183 | ₩13,036 | ₩13,136 | -6.71% | 7.7만 |
|---|
| 2025.12.11 | ₩13,961 | ₩14,364 | ₩13,358 | ₩14,323 | +2.59% | 4.1만 |
|---|
| 2025.12.10 | ₩13,841 | ₩14,082 | ₩13,277 | ₩13,955 | +0.82% | 5.9만 |
|---|
| 2025.12.09 | ₩13,224 | ₩14,235 | ₩13,224 | ₩13,948 | +5.48% | 4.1만 |
|---|
| 2025.12.08 | ₩12,406 | ₩13,747 | ₩12,238 | ₩13,304 | +7.24% | 6.1만 |
|---|
| 2025.12.05 | ₩12,245 | ₩12,479 | ₩11,038 | ₩12,352 | +0.88% | 9.2만 |
|---|
| 2025.12.04 | ₩11,480 | ₩12,316 | ₩11,064 | ₩12,316 | +7.28% | 8.1만 |
|---|
| 2025.12.03 | ₩10,796 | ₩11,534 | ₩10,729 | ₩11,520 | +6.71% | 2.7만 |
|---|
| 2025.12.02 | ₩11,185 | ₩11,942 | ₩10,179 | ₩10,769 | -3.72% | 2만 |
|---|
| 2025.12.01 | ₩11,520 | ₩12,110 | ₩10,783 | ₩11,024 | -4.31% | 1.4만 |
|---|
| 2025.11.28 | ₩11,534 | ₩12,338 | ₩11,358 | ₩11,842 | +2.67% | 1.9만 |
|---|
| 2025.11.26 | ₩11,990 | ₩12,097 | ₩11,211 | ₩12,057 | +0.56% | 2.9만 |
|---|
| 2025.11.25 | ₩11,427 | ₩12,231 | ₩10,897 | ₩12,047 | +5.43% | 3.5만 |
|---|
| 2025.11.24 | ₩10,836 | ₩11,735 | ₩10,202 | ₩11,480 | +5.94% | 3만 |
|---|
| 2025.11.21 | ₩9,777 | ₩10,783 | ₩9,656 | ₩10,374 | +6.10% | 3.5만 |
|---|
| 2025.11.20 | ₩10,823 | ₩11,158 | ₩9,562 | ₩9,978 | -7.81% | 3.1만 |
|---|
| 2025.11.19 | ₩11,400 | ₩11,936 | ₩10,327 | ₩10,568 | -7.29% | 5.9만 |
|---|
| 2025.11.18 | ₩11,976 | ₩12,387 | ₩11,199 | ₩11,427 | -4.59% | 12.2만 |
|---|
| 2025.11.17 | ₩11,909 | ₩12,379 | ₩11,701 | ₩12,043 | +1.13% | 2.9만 |
|---|
| 2025.11.14 | ₩11,279 | ₩12,097 | ₩10,749 | ₩11,869 | +5.23% | 3만 |
|---|
| 2025.11.13 | ₩12,191 | ₩12,493 | ₩11,400 | ₩11,440 | -6.16% | 3.1만 |
|---|
| 2025.11.12 | ₩10,796 | ₩13,277 | ₩10,796 | ₩12,580 | +16.52% | 11.6만 |
|---|
| 2025.11.11 | ₩8,597 | ₩10,722 | ₩8,516 | ₩10,327 | +20.12% | 7.4만 |
|---|
| 2025.11.10 | ₩8,771 | ₩9,321 | ₩8,483 | ₩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 | ₩8,731 | -2.98% | 4.1만 |
|---|
| 2025.11.05 | ₩8,986 | ₩9,415 | ₩8,986 | ₩8,986 | 0.00% | 9.1천 |
|---|
| 2025.11.04 | ₩9,522 | ₩9,522 | ₩8,798 | ₩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 | ₩10,394 | ₩9,951 | ₩10,300 | +3.09% | 1.9만 |
|---|
| 2025.10.30 | ₩9,656 | ₩9,991 | ₩9,656 | ₩9,924 | +2.78% | 2.3만 |
|---|
| 2025.10.29 | ₩10,354 | ₩10,367 | ₩9,643 | ₩9,965 | -3.76% | 3.2만 |
|---|
| 2025.10.28 | ₩9,696 | ₩10,595 | ₩9,388 | ₩10,273 | +5.95% | 3.1만 |
|---|
| 2025.10.27 | ₩9,603 | ₩10,059 | ₩9,053 | ₩9,656 | +0.56% | 4.4만 |
|---|
| 2025.10.24 | ₩10,059 | ₩10,446 | ₩9,580 | ₩9,580 | -4.76% | 4.4만 |
|---|
| 2025.10.23 | ₩10,971 | ₩10,971 | ₩9,831 | ₩9,965 | -9.17% | 5.3만 |
|---|
| 2025.10.22 | ₩11,400 | ₩12,003 | ₩10,622 | ₩10,991 | -3.59% | 5.9만 |
|---|
| 2025.10.21 | ₩11,464 | ₩12,057 | ₩11,205 | ₩11,735 | +2.36% | 5.5만 |
|---|
| 2025.10.20 | ₩11,032 | ₩11,789 | ₩11,032 | ₩11,453 | +3.82% | 3.6만 |
|---|
| 2025.10.17 | ₩11,131 | ₩11,467 | ₩10,729 | ₩10,823 | -2.77% | 5.2만 |
|---|
| 2025.10.16 | ₩11,819 | ₩11,963 | ₩10,756 | ₩10,756 | -9.00% | 2.2만 |
|---|
| 2025.10.15 | ₩11,427 | ₩11,927 | ₩11,176 | ₩11,433 | +0.06% | 2.6만 |
|---|
| 2025.10.14 | ₩11,413 | ₩11,787 | ₩11,400 | ₩11,416 | +0.02% | 1.8만 |
|---|
| 2025.10.13 | ₩11,534 | ₩11,896 | ₩11,145 | ₩11,655 | +1.05% | 9.8천 |
|---|
| 2025.10.10 | ₩12,031 | ₩12,070 | ₩10,729 | ₩11,361 | -5.57% | 5.5만 |
|---|