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 | ₩4,948 | -3.66% | 1.2만 |
| 2026.10.08 | ₩5,055 | ₩5,136 | ₩4,854 | ₩5,069 | +0.27% | 1.6만 |
| 2026.10.07 | ₩5,364 | ₩5,431 | ₩5,046 | ₩5,169 | -3.62% | 1.4만 |
| 2026.10.06 | ₩5,538 | ₩5,752 | ₩5,471 | ₩5,471 | -1.21% | 6.6천 |
| 2026.10.05 | ₩5,431 | ₩5,618 | ₩5,431 | ₩5,484 | +0.99% | 1.8만 |
| 2026.10.02 | ₩5,752 | ₩5,954 | ₩5,511 | ₩5,525 | -3.96% | 1.7만 |
| 2026.10.01 | ₩6,034 | ₩6,348 | ₩5,632 | ₩5,633 | -6.64% | 2.7만 |
| 2026.09.30 | ₩6,155 | ₩6,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,034 |
| -1.96% |
| 2.9만 |
| 2026.09.29 | ₩6,182 | ₩6,544 | ₩6,182 | ₩6,208 | +0.43% | 2.5만 |
|---|
| 2026.09.28 | ₩6,423 | ₩6,801 | ₩6,061 | ₩6,269 | -2.40% | 1.9만 |
|---|
| 2026.09.25 | ₩6,410 | ₩6,503 | ₩6,182 | ₩6,436 | +0.42% | 8.7천 |
|---|
| 2026.09.24 | ₩6,651 | ₩6,745 | ₩6,416 | ₩6,436 | -3.23% | 6.6천 |
|---|
| 2026.09.23 | ₩6,517 | ₩6,772 | ₩6,463 | ₩6,705 | +2.88% | 3.4천 |
|---|
| 2026.09.22 | ₩6,553 | ₩6,637 | ₩6,342 | ₩6,637 | +1.29% | 2.4만 |
|---|
| 2026.09.21 | ₩6,383 | ₩6,477 | ₩6,255 | ₩6,477 | +1.47% | 11.8만 |
|---|
| 2026.09.18 | ₩6,611 | ₩6,617 | ₩6,249 | ₩6,369 | -3.65% | 2.1만 |
|---|
| 2026.09.17 | ₩6,678 | ₩6,758 | ₩6,369 | ₩6,758 | +1.20% | 3.3천 |
|---|
| 2026.09.16 | ₩6,356 | ₩6,591 | ₩6,356 | ₩6,517 | +2.53% | 1.8만 |
|---|
| 2026.09.15 | ₩6,477 | ₩6,497 | ₩6,302 | ₩6,396 | -1.24% | 9.8천 |
|---|
| 2026.09.14 | ₩6,584 | ₩6,745 | ₩6,450 | ₩6,517 | -1.02% | 3만 |
|---|
| 2026.09.11 | ₩6,664 | ₩6,879 | ₩6,570 | ₩6,705 | +0.60% | 7.9천 |
|---|
| 2026.09.10 | ₩6,691 | ₩6,993 | ₩6,570 | ₩6,684 | -0.10% | 2.9만 |
|---|
| 2026.09.09 | ₩6,490 | ₩7,187 | ₩6,356 | ₩6,624 | +2.07% | 19.7만 |
|---|
| 2026.09.08 | ₩6,208 | ₩6,584 | ₩6,208 | ₩6,503 | +4.75% | 1.5만 |
|---|
| 2026.09.04 | ₩6,208 | ₩6,537 | ₩6,208 | ₩6,235 | +0.43% | 3.8천 |
|---|
| 2026.09.03 | ₩6,168 | ₩6,369 | ₩6,115 | ₩6,369 | +3.26% | 7.7천 |
|---|
| 2026.09.02 | ₩5,913 | ₩6,235 | ₩5,913 | ₩6,182 | +4.54% | 3.4천 |
|---|
| 2026.09.01 | ₩5,933 | ₩5,960 | ₩5,900 | ₩5,954 | +0.34% | 1.3천 |
|---|
| 2026.08.31 | ₩6,061 | ₩6,235 | ₩5,900 | ₩5,940 | -1.99% | 1.6만 |
|---|
| 2026.08.28 | ₩5,793 | ₩6,168 | ₩5,779 | ₩6,061 | +4.63% | 2.2만 |
|---|
| 2026.08.27 | ₩5,980 | ₩6,074 | ₩5,779 | ₩5,806 | -2.91% | 1.4만 |
|---|
| 2026.08.26 | ₩6,423 | ₩6,423 | ₩6,034 | ₩6,034 | -6.05% | 6.3천 |
|---|
| 2026.08.25 | ₩6,074 | ₩6,537 | ₩6,047 | ₩6,477 | +6.62% | 2.1만 |
|---|
| 2026.08.24 | ₩5,860 | ₩6,249 | ₩5,766 | ₩6,047 | +3.20% | 3.9만 |
|---|
| 2026.08.21 | ₩6,074 | ₩6,336 | ₩5,833 | ₩5,954 | -1.99% | 3.7만 |
|---|
| 2026.08.20 | ₩5,900 | ₩6,363 | ₩5,900 | ₩6,007 | +1.82% | 1.1만 |
|---|
| 2026.08.19 | ₩6,249 | ₩6,664 | ₩6,034 | ₩6,047 | -3.22% | 3.4만 |
|---|
| 2026.08.18 | ₩6,034 | ₩6,298 | ₩5,954 | ₩6,061 | +0.44% | 8.2천 |
|---|
| 2026.08.17 | ₩6,034 | ₩6,403 | ₩5,876 | ₩6,088 | +0.89% | 1.1만 |
|---|
| 2026.08.14 | ₩6,061 | ₩6,262 | ₩5,927 | ₩6,155 | +1.55% | 2.2천 |
|---|
| 2026.08.13 | ₩6,088 | ₩6,329 | ₩6,088 | ₩6,135 | +0.77% | 4.6천 |
|---|
| 2026.08.12 | ₩6,034 | ₩6,262 | ₩5,940 | ₩6,155 | +2.00% | 6.2천 |
|---|
| 2026.08.11 | ₩5,846 | ₩6,222 | ₩5,846 | ₩6,034 | +3.21% | 3.7천 |
|---|
| 2026.08.10 | ₩5,846 | ₩6,262 | ₩5,699 | ₩5,793 | -0.92% | 1.9만 |
|---|
| 2026.08.07 | ₩5,913 | ₩6,128 | ₩5,887 | ₩5,900 | -0.23% | 6.8천 |
|---|
| 2026.08.06 | ₩6,115 | ₩6,195 | ₩5,900 | ₩5,900 | -3.51% | 5.4천 |
|---|
| 2026.08.05 | ₩6,155 | ₩6,342 | ₩6,155 | ₩6,182 | +0.44% | 1.2만 |
|---|
| 2026.08.04 | ₩6,061 | ₩6,369 | ₩5,833 | ₩6,208 | +2.43% | 3.8만 |
|---|
| 2026.08.03 | ₩6,007 | ₩6,289 | ₩5,806 | ₩6,021 | +0.22% | 7천 |
|---|
| 2026.07.31 | ₩6,074 | ₩6,190 | ₩5,994 | ₩5,994 | -1.32% | 5천 |
|---|
| 2026.07.30 | ₩6,001 | ₩6,262 | ₩6,001 | ₩6,021 | +0.34% | 5.2천 |
|---|
| 2026.07.29 | ₩6,061 | ₩6,215 | ₩5,907 | ₩6,061 | 0.00% | 9.9천 |
|---|
| 2026.07.28 | ₩5,994 | ₩6,155 | ₩5,927 | ₩6,128 | +2.24% | 1.5만 |
|---|
| 2026.07.27 | ₩6,503 | ₩6,637 | ₩6,101 | ₩6,195 | -4.74% | 3만 |
|---|
| 2026.07.24 | ₩6,423 | ₩6,705 | ₩6,168 | ₩6,624 | +3.13% | 9.5만 |
|---|
| 2026.07.23 | ₩6,466 | ₩6,570 | ₩6,466 | ₩6,570 | +1.62% | 2.1천 |
|---|
| 2026.07.22 | ₩6,356 | ₩6,705 | ₩6,275 | ₩6,597 | +3.80% | 3.4만 |
|---|
| 2026.07.21 | ₩6,430 | ₩6,584 | ₩6,423 | ₩6,584 | +2.40% | 9.9천 |
|---|
| 2026.07.20 | ₩6,477 | ₩6,705 | ₩6,369 | ₩6,450 | -0.41% | 8.1만 |
|---|
| 2026.07.17 | ₩6,570 | ₩6,588 | ₩6,275 | ₩6,477 | -1.43% | 5.5만 |
|---|
| 2026.07.16 | ₩6,624 | ₩6,718 | ₩6,544 | ₩6,584 | -0.61% | 7.6만 |
|---|
| 2026.07.15 | ₩5,927 | ₩6,705 | ₩5,927 | ₩6,584 | +11.09% | 5.8만 |
|---|
| 2026.07.14 | ₩5,860 | ₩6,222 | ₩5,699 | ₩5,954 | +1.60% | 5.9만 |
|---|
| 2026.07.13 | ₩6,195 | ₩6,356 | ₩5,779 | ₩5,980 | -3.46% | 9.5만 |
|---|
| 2026.07.10 | ₩6,249 | ₩6,249 | ₩5,920 | ₩6,128 | -1.93% | 4만 |
|---|
| 2026.07.09 | ₩6,369 | ₩6,410 | ₩6,155 | ₩6,316 | -0.84% | 1.9만 |
|---|
| 2026.07.08 | ₩6,597 | ₩6,597 | ₩6,155 | ₩6,463 | -2.03% | 2.7만 |
|---|
| 2026.07.07 | ₩6,262 | ₩6,785 | ₩6,168 | ₩6,705 | +7.07% | 6.8만 |
|---|
| 2026.07.06 | ₩6,007 | ₩6,410 | ₩6,007 | ₩6,302 | +4.91% | 2만 |
|---|
| 2026.07.02 | ₩6,222 | ₩6,342 | ₩5,967 | ₩6,275 | +0.86% | 4.5만 |
|---|
| 2026.07.01 | ₩6,597 | ₩6,597 | ₩5,927 | ₩6,141 | -6.91% | 5.9만 |
|---|
| 2026.06.30 | ₩6,570 | ₩6,691 | ₩6,389 | ₩6,544 | -0.41% | 8.9만 |
|---|
| 2026.06.29 | ₩6,168 | ₩6,705 | ₩6,141 | ₩6,503 | +5.43% | 11.1만 |
|---|
| 2026.06.26 | ₩5,766 | ₩6,705 | ₩5,618 | ₩6,302 | +9.30% | 28.1만 |
|---|
| 2026.06.25 | ₩6,523 | ₩6,705 | ₩4,412 | ₩5,806 | -11.00% | 79.6만 |
|---|
| 2026.06.24 | ₩8,407 | ₩8,448 | ₩7,750 | ₩7,884 | -6.22% | 104만 |
|---|
| 2026.06.23 | ₩7,616 | ₩8,381 | ₩7,434 | ₩8,206 | +7.75% | 9.7만 |
|---|
| 2026.06.22 | ₩7,509 | ₩7,844 | ₩7,509 | ₩7,670 | +2.14% | 3.8만 |
|---|
| 2026.06.18 | ₩7,160 | ₩7,576 | ₩7,067 | ₩7,496 | +4.68% | 7.3만 |
|---|
| 2026.06.17 | ₩7,643 | ₩7,643 | ₩7,107 | ₩7,147 | -6.49% | 2.1만 |
|---|
| 2026.06.16 | ₩7,596 | ₩7,817 | ₩7,107 | ₩7,375 | -2.91% | 5.6만 |
|---|
| 2026.06.15 | ₩7,630 | ₩7,757 | ₩7,375 | ₩7,375 | -3.34% | 4만 |
|---|
| 2026.06.12 | ₩7,683 | ₩7,964 | ₩7,348 | ₩7,791 | +1.40% | 3만 |
|---|
| 2026.06.11 | ₩7,174 | ₩7,710 | ₩7,107 | ₩7,509 | +4.67% | 5.7만 |
|---|
| 2026.06.10 | ₩7,321 | ₩7,898 | ₩6,597 | ₩6,879 | -6.04% | 7.2만 |
|---|
| 2026.06.09 | ₩7,402 | ₩7,911 | ₩7,248 | ₩7,469 | +0.91% | 2.8만 |
|---|
| 2026.06.08 | ₩7,563 | ₩7,764 | ₩7,207 | ₩7,335 | -3.01% | 2.9만 |
|---|
| 2026.06.05 | ₩7,949 | ₩7,949 | ₩7,536 | ₩7,536 | -5.20% | 3.5만 |
|---|
| 2026.06.04 | ₩7,938 | ₩8,139 | ₩7,433 | ₩8,045 | +1.35% | 4.9만 |
|---|
| 2026.06.03 | ₩7,791 | ₩8,045 | ₩7,777 | ₩8,005 | +2.75% | 3.5만 |
|---|
| 2026.06.02 | ₩7,744 | ₩8,019 | ₩7,710 | ₩7,905 | +2.08% | 2.5만 |
|---|
| 2026.06.01 | ₩7,670 | ₩7,952 | ₩7,482 | ₩7,844 | +2.27% | 1.8만 |
|---|
| 2026.05.29 | ₩7,657 | ₩7,911 | ₩7,589 | ₩7,737 | +1.05% | 3만 |
|---|
| 2026.05.28 | ₩7,362 | ₩7,871 | ₩7,281 | ₩7,657 | +4.01% | 8.8만 |
|---|
| 2026.05.27 | ₩7,482 | ₩7,777 | ₩7,268 | ₩7,402 | -1.08% | 3.9만 |
|---|
| 2026.05.26 | ₩7,053 | ₩7,482 | ₩6,664 | ₩7,442 | +5.51% | 2.1만 |
|---|
| 2026.05.22 | ₩6,973 | ₩7,154 | ₩6,892 | ₩7,006 | +0.48% | 1.1만 |
|---|
| 2026.05.21 | ₩6,839 | ₩7,040 | ₩6,825 | ₩6,919 | +1.18% | 2.2만 |
|---|
| 2026.05.20 | ₩6,785 | ₩7,174 | ₩6,785 | ₩6,973 | +2.77% | 3.3만 |
|---|
| 2026.05.19 | ₩6,772 | ₩6,919 | ₩6,745 | ₩6,812 | +0.59% | 1.3만 |
|---|
| 2026.05.18 | ₩6,879 | ₩7,080 | ₩6,678 | ₩6,865 | -0.19% | 4.7만 |
|---|
| 2026.05.15 | ₩6,986 | ₩7,214 | ₩6,790 | ₩6,999 | +0.19% | 4.2만 |
|---|
| 2026.05.14 | ₩7,482 | ₩7,596 | ₩6,718 | ₩7,187 | -3.94% | 4.1만 |
|---|
| 2026.05.13 | ₩6,758 | ₩7,697 | ₩6,705 | ₩7,402 | +9.52% | 9.7만 |
|---|
| 2026.05.12 | ₩5,820 | ₩6,892 | ₩5,739 | ₩6,745 | +15.90% | 16만 |
|---|
| 2026.05.11 | ₩5,578 | ₩6,021 | ₩5,578 | ₩5,900 | +5.77% | 6.2만 |
|---|
| 2026.05.08 | ₩5,538 | ₩5,712 | ₩5,276 | ₩5,645 | +1.94% | 11.3만 |
|---|
| 2026.05.07 | ₩5,297 | ₩5,744 | ₩5,297 | ₩5,471 | +3.29% | 5.7만 |
|---|
| 2026.05.06 | ₩5,900 | ₩5,967 | ₩5,377 | ₩5,525 | -6.36% | 19만 |
|---|
| 2026.05.05 | ₩6,128 | ₩6,128 | ₩5,712 | ₩5,726 | -6.56% | 10.2만 |
|---|
| 2026.05.04 | ₩6,584 | ₩6,718 | ₩6,061 | ₩6,128 | -6.92% | 8.4만 |
|---|
| 2026.05.01 | ₩6,785 | ₩6,912 | ₩6,474 | ₩6,664 | -1.78% | 2.5만 |
|---|
| 2026.04.30 | ₩7,134 | ₩7,345 | ₩6,597 | ₩6,852 | -3.95% | 7.2만 |
|---|
| 2026.04.29 | ₩7,804 | ₩7,804 | ₩7,093 | ₩7,174 | -8.08% | 8.9만 |
|---|
| 2026.04.28 | ₩7,576 | ₩7,777 | ₩7,496 | ₩7,750 | +2.30% | 8.5만 |
|---|
| 2026.04.27 | ₩7,831 | ₩8,019 | ₩7,643 | ₩7,657 | -2.23% | 5.7만 |
|---|
| 2026.04.24 | ₩7,871 | ₩8,045 | ₩7,683 | ₩7,831 | -0.51% | 5.6만 |
|---|
| 2026.04.23 | ₩8,206 | ₩8,233 | ₩7,710 | ₩7,911 | -3.59% | 9.8만 |
|---|
| 2026.04.22 | ₩8,193 | ₩8,542 | ₩7,911 | ₩8,220 | +0.33% | 15.7만 |
|---|
| 2026.04.21 | ₩8,555 | ₩8,635 | ₩7,710 | ₩8,287 | -3.13% | 39.9만 |
|---|
| 2026.04.20 | ₩12,122 | ₩12,725 | ₩8,381 | ₩8,381 | -30.86% | 123.6만 |
|---|
| 2026.04.17 | ₩15,628 | ₩16,158 | ₩15,621 | ₩15,648 | +0.13% | 2만 |
|---|
| 2026.04.16 | ₩15,997 | ₩16,091 | ₩14,629 | ₩15,662 | -2.10% | 3.1만 |
|---|
| 2026.04.15 | ₩14,549 | ₩16,064 | ₩13,114 | ₩15,943 | +9.59% | 5.2만 |
|---|
| 2026.04.14 | ₩14,736 | ₩14,736 | ₩13,342 | ₩14,562 | -1.18% | 2.3만 |
|---|
| 2026.04.13 | ₩13,221 | ₩14,750 | ₩13,114 | ₩14,495 | +9.63% | 4.3만 |
|---|
| 2026.04.10 | ₩15,005 | ₩15,018 | ₩12,739 | ₩13,262 | -11.62% | 4.7만 |
|---|
| 2026.04.09 | ₩12,417 | ₩15,152 | ₩12,021 | ₩15,005 | +20.84% | 12.8만 |
|---|
| 2026.04.08 | ₩11,733 | ₩12,470 | ₩10,754 | ₩12,457 | +6.17% | 5.9만 |
|---|
| 2026.04.07 | ₩11,612 | ₩12,417 | ₩10,124 | ₩11,015 | -5.14% | 6만 |
|---|
| 2026.04.06 | ₩11,223 | ₩12,356 | ₩11,223 | ₩11,746 | +4.66% | 3.2만 |
|---|
| 2026.04.02 | ₩10,298 | ₩10,962 | ₩10,057 | ₩10,834 | +5.21% | 1.8만 |
|---|
| 2026.04.01 | ₩10,526 | ₩11,064 | ₩10,526 | ₩10,526 | 0.00% | 1.7만 |
|---|
| 2026.03.31 | ₩8,676 | ₩10,848 | ₩8,676 | ₩10,526 | +21.33% | 7.6만 |
|---|
| 2026.03.30 | ₩8,555 | ₩8,716 | ₩7,925 | ₩8,287 | -3.13% | 1.4만 |
|---|
| 2026.03.27 | ₩9,199 | ₩9,949 | ₩8,327 | ₩8,555 | -7.00% | 4.7만 |
|---|
| 2026.03.26 | ₩9,413 | ₩9,742 | ₩9,225 | ₩9,239 | -1.85% | 9.5천 |
|---|
| 2026.03.25 | ₩9,601 | ₩10,566 | ₩9,319 | ₩9,514 | -0.91% | 3만 |
|---|
| 2026.03.24 | ₩9,775 | ₩9,775 | ₩8,863 | ₩8,971 | -8.23% | 3.2만 |
|---|
| 2026.03.23 | ₩10,164 | ₩10,164 | ₩9,251 | ₩9,440 | -7.12% | 5.1만 |
|---|
| 2026.03.20 | ₩9,654 | ₩10,084 | ₩9,654 | ₩9,963 | +3.19% | 9.8만 |
|---|
| 2026.03.19 | ₩9,292 | ₩10,057 | ₩9,125 | ₩9,896 | +6.49% | 2.8만 |
|---|
| 2026.03.18 | ₩10,298 | ₩10,298 | ₩9,078 | ₩9,427 | -8.46% | 2.4만 |
|---|
| 2026.03.17 | ₩10,057 | ₩10,057 | ₩9,748 | ₩9,882 | -1.73% | 1.4만 |
|---|
| 2026.03.16 | ₩10,110 | ₩10,841 | ₩10,057 | ₩10,244 | +1.33% | 1.4만 |
|---|
| 2026.03.13 | ₩11,009 | ₩11,009 | ₩9,654 | ₩9,990 | -9.26% | 4.8만 |
|---|
| 2026.03.12 | ₩11,357 | ₩11,639 | ₩10,861 | ₩10,861 | -4.37% | 6.3만 |
|---|
| 2026.03.11 | ₩11,626 | ₩12,316 | ₩11,062 | ₩11,344 | -2.42% | 12.1만 |
|---|
| 2026.03.10 | ₩12,041 | ₩12,068 | ₩11,237 | ₩11,411 | -5.23% | 2.4만 |
|---|
| 2026.03.09 | ₩10,975 | ₩12,068 | ₩10,620 | ₩11,787 | +7.39% | 2.6만 |
|---|
| 2026.03.06 | ₩10,781 | ₩11,505 | ₩10,419 | ₩11,264 | +4.48% | 6.6만 |
|---|
| 2026.03.05 | ₩11,116 | ₩11,545 | ₩10,325 | ₩10,888 | -2.05% | 5.6만 |
|---|
| 2026.03.04 | ₩11,293 | ₩11,854 | ₩10,727 | ₩11,317 | +0.21% | 4.9만 |
|---|
| 2026.03.03 | ₩11,290 | ₩11,679 | ₩10,727 | ₩10,727 | -4.99% | 4.9만 |
|---|
| 2026.03.02 | ₩11,599 | ₩11,827 | ₩11,089 | ₩11,773 | +1.50% | 1.8만 |
|---|
| 2026.02.27 | ₩11,639 | ₩12,229 | ₩11,465 | ₩12,229 | +5.07% | 1.7만 |
|---|
| 2026.02.26 | ₩12,806 | ₩12,806 | ₩11,371 | ₩11,612 | -9.32% | 5.5만 |
|---|
| 2026.02.25 | ₩12,122 | ₩13,181 | ₩12,122 | ₩12,497 | +3.10% | 2.7만 |
|---|
| 2026.02.24 | ₩12,537 | ₩12,537 | ₩12,055 | ₩12,444 | -0.75% | 2.2만 |
|---|
| 2026.02.23 | ₩11,518 | ₩12,135 | ₩11,518 | ₩11,706 | +1.63% | 1.1만 |
|---|
| 2026.02.20 | ₩12,739 | ₩12,739 | ₩11,170 | ₩11,545 | -9.37% | 2.7만 |
|---|
| 2026.02.19 | ₩11,854 | ₩12,430 | ₩11,679 | ₩12,082 | +1.92% | 9.4천 |
|---|
| 2026.02.18 | ₩11,647 | ₩12,953 | ₩11,538 | ₩12,149 | +4.31% | 1만 |
|---|
| 2026.02.17 | ₩11,813 | ₩12,338 | ₩11,317 | ₩11,820 | +0.06% | 1.4만 |
|---|
| 2026.02.13 | ₩11,585 | ₩12,490 | ₩11,585 | ₩11,813 | +1.97% | 1.2만 |
|---|
| 2026.02.12 | ₩11,947 | ₩12,477 | ₩11,247 | ₩11,706 | -2.02% | 1.8만 |
|---|
| 2026.02.11 | ₩12,672 | ₩13,563 | ₩11,451 | ₩11,746 | -7.30% | 5.6만 |
|---|
| 2026.02.10 | ₩12,068 | ₩13,550 | ₩12,014 | ₩12,497 | +3.56% | 7.3만 |
|---|
| 2026.02.09 | ₩12,752 | ₩13,898 | ₩11,880 | ₩11,934 | -6.41% | 7.6만 |
|---|
| 2026.02.06 | ₩12,618 | ₩14,247 | ₩12,108 | ₩12,752 | +1.06% | 7.7만 |
|---|
| 2026.02.05 | ₩13,905 | ₩14,240 | ₩12,082 | ₩12,216 | -12.15% | 6만 |
|---|
| 2026.02.04 | ₩15,154 | ₩15,154 | ₩13,959 | ₩14,173 | -6.47% | 3.2만 |
|---|
| 2026.02.03 | ₩15,648 | ₩16,828 | ₩14,455 | ₩14,736 | -5.83% | 3.7만 |
|---|
| 2026.02.02 | ₩15,434 | ₩17,083 | ₩14,146 | ₩16,185 | +4.87% | 5.9만 |
|---|
| 2026.01.30 | ₩14,240 | ₩15,823 | ₩14,120 | ₩15,420 | +8.29% | 4.7만 |
|---|
| 2026.01.29 | ₩15,407 | ₩15,407 | ₩14,160 | ₩14,388 | -6.61% | 1.6만 |
|---|
| 2026.01.28 | ₩16,761 | ₩16,761 | ₩13,731 | ₩15,206 | -9.28% | 10.2만 |
|---|
| 2026.01.27 | ₩16,547 | ₩17,110 | ₩16,265 | ₩16,895 | +2.11% | 1.6만 |
|---|
| 2026.01.26 | ₩16,627 | ₩17,206 | ₩16,446 | ₩16,694 | +0.40% | 9.3천 |
|---|
| 2026.01.23 | ₩17,888 | ₩17,888 | ₩15,943 | ₩16,869 | -5.70% | 8.5만 |
|---|
| 2026.01.22 | ₩17,190 | ₩18,907 | ₩16,922 | ₩17,029 | -0.94% | 7.1만 |
|---|
| 2026.01.21 | ₩17,418 | ₩18,424 | ₩15,836 | ₩16,520 | -5.16% | 8.9만 |
|---|
| 2026.01.20 | ₩17,110 | ₩18,169 | ₩16,104 | ₩17,123 | +0.08% | 6.6만 |
|---|
| 2026.01.16 | ₩19,202 | ₩19,845 | ₩16,761 | ₩17,257 | -10.13% | 4만 |
|---|
| 2026.01.15 | ₩20,781 | ₩21,615 | ₩19,148 | ₩19,148 | -7.86% | 5.7만 |
|---|
| 2026.01.14 | ₩19,524 | ₩21,454 | ₩19,510 | ₩20,328 | +4.12% | 4만 |
|---|
| 2026.01.13 | ₩24,136 | ₩24,150 | ₩17,874 | ₩19,135 | -20.72% | 10.1만 |
|---|
| 2026.01.12 | ₩26,751 | ₩26,751 | ₩23,164 | ₩24,016 | -10.23% | 8.2만 |
|---|
| 2026.01.09 | ₩24,136 | ₩26,818 | ₩23,379 | ₩26,617 | +10.28% | 18만 |
|---|
| 2026.01.08 | ₩23,841 | ₩24,807 | ₩22,347 | ₩24,579 | +3.09% | 6.3만 |
|---|
| 2026.01.07 | ₩24,914 | ₩25,812 | ₩22,809 | ₩24,190 | -2.91% | 10.1만 |
|---|
| 2026.01.06 | ₩20,636 | ₩25,772 | ₩20,636 | ₩24,753 | +19.95% | 26.9만 |
|---|
| 2026.01.05 | ₩17,861 | ₩22,393 | ₩17,847 | ₩21,602 | +20.95% | 39.4만 |
|---|
| 2026.01.02 | ₩15,823 | ₩16,468 | ₩15,246 | ₩15,675 | -0.93% | 2.8만 |
|---|
| 2025.12.31 | ₩14,012 | ₩15,863 | ₩14,012 | ₩15,823 | +12.92% | 4.3만 |
|---|
| 2025.12.30 | ₩13,873 | ₩14,750 | ₩13,873 | ₩14,348 | +3.42% | 1.5만 |
|---|
| 2025.12.29 | ₩13,771 | ₩15,420 | ₩12,819 | ₩14,857 | +7.89% | 4.2만 |
|---|
| 2025.12.26 | ₩14,736 | ₩14,790 | ₩14,071 | ₩14,562 | -1.18% | 2.2만 |
|---|
| 2025.12.24 | ₩13,342 | ₩15,179 | ₩13,046 | ₩14,602 | +9.45% | 7만 |
|---|
| 2025.12.23 | ₩13,141 | ₩13,449 | ₩12,698 | ₩13,429 | +2.19% | 2.2만 |
|---|
| 2025.12.22 | ₩12,779 | ₩13,999 | ₩12,390 | ₩13,396 | +4.83% | 2만 |
|---|
| 2025.12.19 | ₩12,269 | ₩13,315 | ₩12,269 | ₩12,859 | +4.81% | 7.5만 |
|---|
| 2025.12.18 | ₩12,363 | ₩13,945 | ₩12,068 | ₩12,658 | +2.39% | 3.1만 |
|---|
| 2025.12.17 | ₩12,377 | ₩13,007 | ₩11,585 | ₩12,082 | -2.38% | 7.1만 |
|---|
| 2025.12.16 | ₩13,409 | ₩13,409 | ₩12,218 | ₩12,672 | -5.50% | 4.7만 |
|---|
| 2025.12.15 | ₩13,342 | ₩14,053 | ₩12,953 | ₩13,476 | +1.01% | 8.3만 |
|---|
| 2025.12.12 | ₩14,079 | ₩14,180 | ₩13,034 | ₩13,134 | -6.71% | 7.7만 |
|---|
| 2025.12.11 | ₩13,959 | ₩14,361 | ₩13,355 | ₩14,321 | +2.59% | 4.1만 |
|---|
| 2025.12.10 | ₩13,838 | ₩14,079 | ₩13,275 | ₩13,952 | +0.82% | 5.9만 |
|---|
| 2025.12.09 | ₩13,221 | ₩14,232 | ₩13,221 | ₩13,945 | +5.48% | 4.1만 |
|---|
| 2025.12.08 | ₩12,403 | ₩13,744 | ₩12,236 | ₩13,302 | +7.24% | 6.1만 |
|---|
| 2025.12.05 | ₩12,242 | ₩12,477 | ₩11,036 | ₩12,350 | +0.88% | 9.2만 |
|---|
| 2025.12.04 | ₩11,478 | ₩12,313 | ₩11,062 | ₩12,313 | +7.28% | 8.1만 |
|---|
| 2025.12.03 | ₩10,794 | ₩11,532 | ₩10,727 | ₩11,518 | +6.71% | 2.7만 |
|---|
| 2025.12.02 | ₩11,183 | ₩11,939 | ₩10,177 | ₩10,767 | -3.72% | 2만 |
|---|
| 2025.12.01 | ₩11,518 | ₩12,108 | ₩10,781 | ₩11,022 | -4.31% | 1.4만 |
|---|
| 2025.11.28 | ₩11,532 | ₩12,336 | ₩11,356 | ₩11,840 | +2.67% | 1.9만 |
|---|
| 2025.11.26 | ₩11,988 | ₩12,095 | ₩11,209 | ₩12,055 | +0.56% | 2.9만 |
|---|
| 2025.11.25 | ₩11,424 | ₩12,229 | ₩10,895 | ₩12,045 | +5.43% | 3.5만 |
|---|
| 2025.11.24 | ₩10,834 | ₩11,733 | ₩10,200 | ₩11,478 | +5.94% | 3만 |
|---|
| 2025.11.21 | ₩9,775 | ₩10,781 | ₩9,654 | ₩10,372 | +6.10% | 3.5만 |
|---|
| 2025.11.20 | ₩10,821 | ₩11,156 | ₩9,561 | ₩9,976 | -7.81% | 3.1만 |
|---|
| 2025.11.19 | ₩11,398 | ₩11,934 | ₩10,325 | ₩10,566 | -7.29% | 5.9만 |
|---|
| 2025.11.18 | ₩11,974 | ₩12,385 | ₩11,197 | ₩11,424 | -4.59% | 12.2만 |
|---|
| 2025.11.17 | ₩11,907 | ₩12,377 | ₩11,699 | ₩12,041 | +1.13% | 2.9만 |
|---|
| 2025.11.14 | ₩11,277 | ₩12,095 | ₩10,747 | ₩11,867 | +5.23% | 3만 |
|---|
| 2025.11.13 | ₩12,189 | ₩12,490 | ₩11,398 | ₩11,438 | -6.16% | 3.1만 |
|---|
| 2025.11.12 | ₩10,794 | ₩13,275 | ₩10,794 | ₩12,578 | +16.52% | 11.6만 |
|---|
| 2025.11.11 | ₩8,595 | ₩10,720 | ₩8,515 | ₩10,325 | +20.12% | 7.4만 |
|---|
| 2025.11.10 | ₩8,769 | ₩9,319 | ₩8,481 | ₩8,991 | +2.52% | 2.5만 |
|---|
| 2025.11.07 | ₩8,381 | ₩8,647 | ₩8,247 | ₩8,428 | +0.56% | 1.4만 |
|---|
| 2025.11.06 | ₩8,997 | ₩8,997 | ₩8,474 | ₩8,729 | -2.98% | 4.1만 |
|---|
| 2025.11.05 | ₩8,984 | ₩9,413 | ₩8,984 | ₩8,984 | 0.00% | 9.1천 |
|---|
| 2025.11.04 | ₩9,520 | ₩9,520 | ₩8,796 | ₩8,904 | -6.48% | 3.1만 |
|---|
| 2025.11.03 | ₩10,338 | ₩10,607 | ₩9,695 | ₩9,815 | -5.06% | 6.5만 |
|---|
| 2025.10.31 | ₩9,990 | ₩10,392 | ₩9,949 | ₩10,298 | +3.09% | 1.9만 |
|---|
| 2025.10.30 | ₩9,654 | ₩9,990 | ₩9,654 | ₩9,923 | +2.78% | 2.3만 |
|---|
| 2025.10.29 | ₩10,352 | ₩10,365 | ₩9,641 | ₩9,963 | -3.76% | 3.2만 |
|---|
| 2025.10.28 | ₩9,695 | ₩10,593 | ₩9,386 | ₩10,271 | +5.95% | 3.1만 |
|---|
| 2025.10.27 | ₩9,601 | ₩10,057 | ₩9,051 | ₩9,654 | +0.56% | 4.4만 |
|---|
| 2025.10.24 | ₩10,057 | ₩10,444 | ₩9,578 | ₩9,578 | -4.76% | 4.4만 |
|---|
| 2025.10.23 | ₩10,969 | ₩10,969 | ₩9,829 | ₩9,963 | -9.17% | 5.3만 |
|---|
| 2025.10.22 | ₩11,398 | ₩12,001 | ₩10,620 | ₩10,989 | -3.59% | 5.9만 |
|---|
| 2025.10.21 | ₩11,462 | ₩12,055 | ₩11,203 | ₩11,733 | +2.36% | 5.5만 |
|---|
| 2025.10.20 | ₩11,030 | ₩11,787 | ₩11,030 | ₩11,451 | +3.82% | 3.6만 |
|---|
| 2025.10.17 | ₩11,129 | ₩11,465 | ₩10,727 | ₩10,821 | -2.77% | 5.2만 |
|---|
| 2025.10.16 | ₩11,817 | ₩11,961 | ₩10,754 | ₩10,754 | -9.00% | 2.2만 |
|---|
| 2025.10.15 | ₩11,424 | ₩11,925 | ₩11,174 | ₩11,431 | +0.06% | 2.6만 |
|---|
| 2025.10.14 | ₩11,411 | ₩11,785 | ₩11,398 | ₩11,414 | +0.02% | 1.8만 |
|---|
| 2025.10.13 | ₩11,532 | ₩11,894 | ₩11,143 | ₩11,652 | +1.05% | 9.8천 |
|---|
| 2025.10.10 | ₩12,029 | ₩12,068 | ₩10,727 | ₩11,359 | -5.57% | 5.5만 |
|---|