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 | ₩5,129 | ₩5,129 | ₩4,834 | ₩4,942 | -3.66% | 1.2만 |
| 2026.10.08 | ₩5,049 | ₩5,129 | ₩4,848 | ₩5,062 | +0.27% | 1.6만 |
| 2026.10.07 | ₩5,357 | ₩5,424 | ₩5,039 | ₩5,163 | -3.62% | 1.4만 |
| 2026.10.06 | ₩5,531 | ₩5,745 | ₩5,464 | ₩5,464 | -1.21% | 6.6천 |
| 2026.10.05 | ₩5,424 | ₩5,611 | ₩5,424 | ₩5,477 | +0.99% | 1.8만 |
| 2026.10.02 | ₩5,745 | ₩5,946 | ₩5,504 | ₩5,517 | -3.96% | 1.7만 |
| 2026.10.01 | ₩6,026 | ₩6,340 | ₩5,625 | ₩5,626 | -6.64% | 2.7만 |
| 2026.09.30 | ₩6,147 | ₩6,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,026 |
| -1.96% |
| 2.9만 |
| 2026.09.29 | ₩6,174 | ₩6,535 | ₩6,174 | ₩6,200 | +0.43% | 2.5만 |
|---|
| 2026.09.28 | ₩6,415 | ₩6,792 | ₩6,053 | ₩6,261 | -2.40% | 1.9만 |
|---|
| 2026.09.25 | ₩6,401 | ₩6,495 | ₩6,174 | ₩6,428 | +0.42% | 8.7천 |
|---|
| 2026.09.24 | ₩6,642 | ₩6,736 | ₩6,408 | ₩6,428 | -3.23% | 6.6천 |
|---|
| 2026.09.23 | ₩6,508 | ₩6,763 | ₩6,455 | ₩6,696 | +2.88% | 3.4천 |
|---|
| 2026.09.22 | ₩6,545 | ₩6,629 | ₩6,334 | ₩6,629 | +1.29% | 2.4만 |
|---|
| 2026.09.21 | ₩6,374 | ₩6,468 | ₩6,247 | ₩6,468 | +1.47% | 11.8만 |
|---|
| 2026.09.18 | ₩6,602 | ₩6,609 | ₩6,241 | ₩6,361 | -3.65% | 2.1만 |
|---|
| 2026.09.17 | ₩6,669 | ₩6,749 | ₩6,361 | ₩6,749 | +1.20% | 3.3천 |
|---|
| 2026.09.16 | ₩6,348 | ₩6,582 | ₩6,348 | ₩6,508 | +2.53% | 1.8만 |
|---|
| 2026.09.15 | ₩6,468 | ₩6,488 | ₩6,294 | ₩6,388 | -1.24% | 9.8천 |
|---|
| 2026.09.14 | ₩6,575 | ₩6,736 | ₩6,441 | ₩6,508 | -1.02% | 3만 |
|---|
| 2026.09.11 | ₩6,656 | ₩6,870 | ₩6,562 | ₩6,696 | +0.60% | 7.9천 |
|---|
| 2026.09.10 | ₩6,683 | ₩6,984 | ₩6,562 | ₩6,676 | -0.10% | 2.9만 |
|---|
| 2026.09.09 | ₩6,482 | ₩7,178 | ₩6,348 | ₩6,616 | +2.07% | 19.7만 |
|---|
| 2026.09.08 | ₩6,200 | ₩6,575 | ₩6,200 | ₩6,495 | +4.75% | 1.5만 |
|---|
| 2026.09.04 | ₩6,200 | ₩6,529 | ₩6,200 | ₩6,227 | +0.43% | 3.8천 |
|---|
| 2026.09.03 | ₩6,160 | ₩6,361 | ₩6,107 | ₩6,361 | +3.26% | 7.7천 |
|---|
| 2026.09.02 | ₩5,906 | ₩6,227 | ₩5,906 | ₩6,174 | +4.54% | 3.4천 |
|---|
| 2026.09.01 | ₩5,926 | ₩5,953 | ₩5,892 | ₩5,946 | +0.34% | 1.3천 |
|---|
| 2026.08.31 | ₩6,053 | ₩6,227 | ₩5,892 | ₩5,933 | -1.99% | 1.6만 |
|---|
| 2026.08.28 | ₩5,785 | ₩6,160 | ₩5,772 | ₩6,053 | +4.63% | 2.2만 |
|---|
| 2026.08.27 | ₩5,973 | ₩6,066 | ₩5,772 | ₩5,799 | -2.91% | 1.4만 |
|---|
| 2026.08.26 | ₩6,415 | ₩6,415 | ₩6,026 | ₩6,026 | -6.05% | 6.3천 |
|---|
| 2026.08.25 | ₩6,066 | ₩6,529 | ₩6,040 | ₩6,468 | +6.62% | 2.1만 |
|---|
| 2026.08.24 | ₩5,852 | ₩6,241 | ₩5,758 | ₩6,040 | +3.20% | 3.9만 |
|---|
| 2026.08.21 | ₩6,066 | ₩6,328 | ₩5,825 | ₩5,946 | -1.99% | 3.7만 |
|---|
| 2026.08.20 | ₩5,892 | ₩6,354 | ₩5,892 | ₩6,000 | +1.82% | 1.1만 |
|---|
| 2026.08.19 | ₩6,241 | ₩6,656 | ₩6,026 | ₩6,040 | -3.22% | 3.4만 |
|---|
| 2026.08.18 | ₩6,026 | ₩6,290 | ₩5,946 | ₩6,053 | +0.44% | 8.2천 |
|---|
| 2026.08.17 | ₩6,026 | ₩6,395 | ₩5,868 | ₩6,080 | +0.89% | 1.1만 |
|---|
| 2026.08.14 | ₩6,053 | ₩6,254 | ₩5,919 | ₩6,147 | +1.55% | 2.2천 |
|---|
| 2026.08.13 | ₩6,080 | ₩6,321 | ₩6,080 | ₩6,127 | +0.77% | 4.6천 |
|---|
| 2026.08.12 | ₩6,026 | ₩6,254 | ₩5,933 | ₩6,147 | +2.00% | 6.2천 |
|---|
| 2026.08.11 | ₩5,839 | ₩6,214 | ₩5,839 | ₩6,026 | +3.21% | 3.7천 |
|---|
| 2026.08.10 | ₩5,839 | ₩6,254 | ₩5,692 | ₩5,785 | -0.92% | 1.9만 |
|---|
| 2026.08.07 | ₩5,906 | ₩6,120 | ₩5,879 | ₩5,892 | -0.23% | 6.8천 |
|---|
| 2026.08.06 | ₩6,107 | ₩6,187 | ₩5,892 | ₩5,892 | -3.51% | 5.4천 |
|---|
| 2026.08.05 | ₩6,147 | ₩6,334 | ₩6,147 | ₩6,174 | +0.44% | 1.2만 |
|---|
| 2026.08.04 | ₩6,053 | ₩6,361 | ₩5,825 | ₩6,200 | +2.43% | 3.8만 |
|---|
| 2026.08.03 | ₩6,000 | ₩6,281 | ₩5,799 | ₩6,013 | +0.22% | 7천 |
|---|
| 2026.07.31 | ₩6,066 | ₩6,182 | ₩5,986 | ₩5,986 | -1.32% | 5천 |
|---|
| 2026.07.30 | ₩5,993 | ₩6,254 | ₩5,993 | ₩6,013 | +0.34% | 5.2천 |
|---|
| 2026.07.29 | ₩6,053 | ₩6,207 | ₩5,899 | ₩6,053 | 0.00% | 9.9천 |
|---|
| 2026.07.28 | ₩5,986 | ₩6,147 | ₩5,919 | ₩6,120 | +2.24% | 1.5만 |
|---|
| 2026.07.27 | ₩6,495 | ₩6,629 | ₩6,093 | ₩6,187 | -4.74% | 3만 |
|---|
| 2026.07.24 | ₩6,415 | ₩6,696 | ₩6,160 | ₩6,616 | +3.13% | 9.5만 |
|---|
| 2026.07.23 | ₩6,458 | ₩6,562 | ₩6,458 | ₩6,562 | +1.62% | 2.1천 |
|---|
| 2026.07.22 | ₩6,348 | ₩6,696 | ₩6,267 | ₩6,589 | +3.80% | 3.4만 |
|---|
| 2026.07.21 | ₩6,421 | ₩6,575 | ₩6,415 | ₩6,575 | +2.40% | 9.9천 |
|---|
| 2026.07.20 | ₩6,468 | ₩6,696 | ₩6,361 | ₩6,441 | -0.41% | 8.1만 |
|---|
| 2026.07.17 | ₩6,562 | ₩6,579 | ₩6,267 | ₩6,468 | -1.43% | 5.5만 |
|---|
| 2026.07.16 | ₩6,616 | ₩6,709 | ₩6,535 | ₩6,575 | -0.61% | 7.6만 |
|---|
| 2026.07.15 | ₩5,919 | ₩6,696 | ₩5,919 | ₩6,575 | +11.09% | 5.8만 |
|---|
| 2026.07.14 | ₩5,852 | ₩6,214 | ₩5,692 | ₩5,946 | +1.60% | 5.9만 |
|---|
| 2026.07.13 | ₩6,187 | ₩6,348 | ₩5,772 | ₩5,973 | -3.46% | 9.5만 |
|---|
| 2026.07.10 | ₩6,241 | ₩6,241 | ₩5,912 | ₩6,120 | -1.93% | 4만 |
|---|
| 2026.07.09 | ₩6,361 | ₩6,401 | ₩6,147 | ₩6,308 | -0.84% | 1.9만 |
|---|
| 2026.07.08 | ₩6,589 | ₩6,589 | ₩6,147 | ₩6,455 | -2.03% | 2.7만 |
|---|
| 2026.07.07 | ₩6,254 | ₩6,776 | ₩6,160 | ₩6,696 | +7.07% | 6.8만 |
|---|
| 2026.07.06 | ₩6,000 | ₩6,401 | ₩6,000 | ₩6,294 | +4.91% | 2만 |
|---|
| 2026.07.02 | ₩6,214 | ₩6,334 | ₩5,959 | ₩6,267 | +0.86% | 4.5만 |
|---|
| 2026.07.01 | ₩6,589 | ₩6,589 | ₩5,919 | ₩6,133 | -6.91% | 5.9만 |
|---|
| 2026.06.30 | ₩6,562 | ₩6,683 | ₩6,381 | ₩6,535 | -0.41% | 8.9만 |
|---|
| 2026.06.29 | ₩6,160 | ₩6,696 | ₩6,133 | ₩6,495 | +5.43% | 11.1만 |
|---|
| 2026.06.26 | ₩5,758 | ₩6,696 | ₩5,611 | ₩6,294 | +9.30% | 28.1만 |
|---|
| 2026.06.25 | ₩6,515 | ₩6,696 | ₩4,406 | ₩5,799 | -11.00% | 79.6만 |
|---|
| 2026.06.24 | ₩8,397 | ₩8,437 | ₩7,740 | ₩7,874 | -6.22% | 104만 |
|---|
| 2026.06.23 | ₩7,607 | ₩8,370 | ₩7,424 | ₩8,196 | +7.75% | 9.7만 |
|---|
| 2026.06.22 | ₩7,499 | ₩7,834 | ₩7,499 | ₩7,660 | +2.14% | 3.8만 |
|---|
| 2026.06.18 | ₩7,151 | ₩7,566 | ₩7,057 | ₩7,486 | +4.68% | 7.3만 |
|---|
| 2026.06.17 | ₩7,633 | ₩7,633 | ₩7,098 | ₩7,138 | -6.49% | 2.1만 |
|---|
| 2026.06.16 | ₩7,586 | ₩7,807 | ₩7,098 | ₩7,365 | -2.91% | 5.6만 |
|---|
| 2026.06.15 | ₩7,620 | ₩7,747 | ₩7,365 | ₩7,365 | -3.34% | 4만 |
|---|
| 2026.06.12 | ₩7,674 | ₩7,953 | ₩7,339 | ₩7,781 | +1.40% | 3만 |
|---|
| 2026.06.11 | ₩7,165 | ₩7,700 | ₩7,098 | ₩7,499 | +4.67% | 5.7만 |
|---|
| 2026.06.10 | ₩7,312 | ₩7,888 | ₩6,589 | ₩6,870 | -6.04% | 7.2만 |
|---|
| 2026.06.09 | ₩7,392 | ₩7,901 | ₩7,238 | ₩7,459 | +0.91% | 2.8만 |
|---|
| 2026.06.08 | ₩7,553 | ₩7,754 | ₩7,198 | ₩7,325 | -3.01% | 2.9만 |
|---|
| 2026.06.05 | ₩7,939 | ₩7,939 | ₩7,526 | ₩7,526 | -5.20% | 3.5만 |
|---|
| 2026.06.04 | ₩7,928 | ₩8,129 | ₩7,423 | ₩8,035 | +1.35% | 4.9만 |
|---|
| 2026.06.03 | ₩7,781 | ₩8,035 | ₩7,767 | ₩7,995 | +2.75% | 3.5만 |
|---|
| 2026.06.02 | ₩7,734 | ₩8,008 | ₩7,700 | ₩7,894 | +2.08% | 2.5만 |
|---|
| 2026.06.01 | ₩7,660 | ₩7,941 | ₩7,473 | ₩7,834 | +2.27% | 1.8만 |
|---|
| 2026.05.29 | ₩7,647 | ₩7,901 | ₩7,580 | ₩7,727 | +1.05% | 3만 |
|---|
| 2026.05.28 | ₩7,352 | ₩7,861 | ₩7,272 | ₩7,647 | +4.01% | 8.8만 |
|---|
| 2026.05.27 | ₩7,473 | ₩7,767 | ₩7,258 | ₩7,392 | -1.08% | 3.9만 |
|---|
| 2026.05.26 | ₩7,044 | ₩7,473 | ₩6,656 | ₩7,432 | +5.51% | 2.1만 |
|---|
| 2026.05.22 | ₩6,964 | ₩7,145 | ₩6,883 | ₩6,997 | +0.48% | 1.1만 |
|---|
| 2026.05.21 | ₩6,830 | ₩7,031 | ₩6,816 | ₩6,910 | +1.18% | 2.2만 |
|---|
| 2026.05.20 | ₩6,776 | ₩7,165 | ₩6,776 | ₩6,964 | +2.77% | 3.3만 |
|---|
| 2026.05.19 | ₩6,763 | ₩6,910 | ₩6,736 | ₩6,803 | +0.59% | 1.3만 |
|---|
| 2026.05.18 | ₩6,870 | ₩7,071 | ₩6,669 | ₩6,857 | -0.19% | 4.7만 |
|---|
| 2026.05.15 | ₩6,977 | ₩7,205 | ₩6,782 | ₩6,991 | +0.19% | 4.2만 |
|---|
| 2026.05.14 | ₩7,473 | ₩7,586 | ₩6,709 | ₩7,178 | -3.94% | 4.1만 |
|---|
| 2026.05.13 | ₩6,749 | ₩7,687 | ₩6,696 | ₩7,392 | +9.52% | 9.7만 |
|---|
| 2026.05.12 | ₩5,812 | ₩6,883 | ₩5,732 | ₩6,736 | +15.90% | 16만 |
|---|
| 2026.05.11 | ₩5,571 | ₩6,013 | ₩5,571 | ₩5,892 | +5.77% | 6.2만 |
|---|
| 2026.05.08 | ₩5,531 | ₩5,705 | ₩5,270 | ₩5,638 | +1.94% | 11.3만 |
|---|
| 2026.05.07 | ₩5,290 | ₩5,737 | ₩5,290 | ₩5,464 | +3.29% | 5.7만 |
|---|
| 2026.05.06 | ₩5,892 | ₩5,959 | ₩5,370 | ₩5,517 | -6.36% | 19만 |
|---|
| 2026.05.05 | ₩6,120 | ₩6,120 | ₩5,705 | ₩5,718 | -6.56% | 10.2만 |
|---|
| 2026.05.04 | ₩6,575 | ₩6,709 | ₩6,053 | ₩6,120 | -6.92% | 8.4만 |
|---|
| 2026.05.01 | ₩6,776 | ₩6,903 | ₩6,466 | ₩6,656 | -1.78% | 2.5만 |
|---|
| 2026.04.30 | ₩7,124 | ₩7,336 | ₩6,589 | ₩6,843 | -3.95% | 7.2만 |
|---|
| 2026.04.29 | ₩7,794 | ₩7,794 | ₩7,084 | ₩7,165 | -8.08% | 8.9만 |
|---|
| 2026.04.28 | ₩7,566 | ₩7,767 | ₩7,486 | ₩7,740 | +2.30% | 8.5만 |
|---|
| 2026.04.27 | ₩7,821 | ₩8,008 | ₩7,633 | ₩7,647 | -2.23% | 5.7만 |
|---|
| 2026.04.24 | ₩7,861 | ₩8,035 | ₩7,674 | ₩7,821 | -0.51% | 5.6만 |
|---|
| 2026.04.23 | ₩8,196 | ₩8,223 | ₩7,700 | ₩7,901 | -3.59% | 9.8만 |
|---|
| 2026.04.22 | ₩8,182 | ₩8,531 | ₩7,901 | ₩8,209 | +0.33% | 15.7만 |
|---|
| 2026.04.21 | ₩8,544 | ₩8,624 | ₩7,700 | ₩8,276 | -3.13% | 39.9만 |
|---|
| 2026.04.20 | ₩12,106 | ₩12,709 | ₩8,370 | ₩8,370 | -30.86% | 123.6만 |
|---|
| 2026.04.17 | ₩15,608 | ₩16,137 | ₩15,601 | ₩15,628 | +0.13% | 2만 |
|---|
| 2026.04.16 | ₩15,976 | ₩16,070 | ₩14,610 | ₩15,642 | -2.10% | 3.1만 |
|---|
| 2026.04.15 | ₩14,530 | ₩16,043 | ₩13,097 | ₩15,923 | +9.59% | 5.2만 |
|---|
| 2026.04.14 | ₩14,718 | ₩14,718 | ₩13,325 | ₩14,543 | -1.18% | 2.3만 |
|---|
| 2026.04.13 | ₩13,204 | ₩14,731 | ₩13,097 | ₩14,477 | +9.63% | 4.3만 |
|---|
| 2026.04.10 | ₩14,985 | ₩14,999 | ₩12,722 | ₩13,244 | -11.62% | 4.7만 |
|---|
| 2026.04.09 | ₩12,401 | ₩15,133 | ₩12,006 | ₩14,985 | +20.84% | 12.8만 |
|---|
| 2026.04.08 | ₩11,718 | ₩12,454 | ₩10,740 | ₩12,441 | +6.17% | 5.9만 |
|---|
| 2026.04.07 | ₩11,597 | ₩12,401 | ₩10,111 | ₩11,001 | -5.14% | 6만 |
|---|
| 2026.04.06 | ₩11,209 | ₩12,341 | ₩11,209 | ₩11,731 | +4.66% | 3.2만 |
|---|
| 2026.04.02 | ₩10,285 | ₩10,948 | ₩10,044 | ₩10,821 | +5.21% | 1.8만 |
|---|
| 2026.04.01 | ₩10,513 | ₩11,050 | ₩10,513 | ₩10,513 | 0.00% | 1.7만 |
|---|
| 2026.03.31 | ₩8,664 | ₩10,834 | ₩8,664 | ₩10,513 | +21.33% | 7.6만 |
|---|
| 2026.03.30 | ₩8,544 | ₩8,705 | ₩7,915 | ₩8,276 | -3.13% | 1.4만 |
|---|
| 2026.03.27 | ₩9,187 | ₩9,937 | ₩8,316 | ₩8,544 | -7.00% | 4.7만 |
|---|
| 2026.03.26 | ₩9,401 | ₩9,729 | ₩9,214 | ₩9,227 | -1.85% | 9.5천 |
|---|
| 2026.03.25 | ₩9,589 | ₩10,553 | ₩9,307 | ₩9,501 | -0.91% | 3만 |
|---|
| 2026.03.24 | ₩9,763 | ₩9,763 | ₩8,852 | ₩8,959 | -8.23% | 3.2만 |
|---|
| 2026.03.23 | ₩10,151 | ₩10,151 | ₩9,239 | ₩9,428 | -7.12% | 5.1만 |
|---|
| 2026.03.20 | ₩9,642 | ₩10,071 | ₩9,642 | ₩9,950 | +3.19% | 9.8만 |
|---|
| 2026.03.19 | ₩9,281 | ₩10,044 | ₩9,113 | ₩9,883 | +6.49% | 2.8만 |
|---|
| 2026.03.18 | ₩10,285 | ₩10,285 | ₩9,066 | ₩9,414 | -8.46% | 2.4만 |
|---|
| 2026.03.17 | ₩10,044 | ₩10,044 | ₩9,736 | ₩9,870 | -1.73% | 1.4만 |
|---|
| 2026.03.16 | ₩10,097 | ₩10,827 | ₩10,044 | ₩10,231 | +1.33% | 1.4만 |
|---|
| 2026.03.13 | ₩10,995 | ₩10,995 | ₩9,642 | ₩9,977 | -9.26% | 4.8만 |
|---|
| 2026.03.12 | ₩11,343 | ₩11,624 | ₩10,847 | ₩10,847 | -4.37% | 6.3만 |
|---|
| 2026.03.11 | ₩11,611 | ₩12,300 | ₩11,048 | ₩11,329 | -2.42% | 12.1만 |
|---|
| 2026.03.10 | ₩12,026 | ₩12,053 | ₩11,222 | ₩11,396 | -5.23% | 2.4만 |
|---|
| 2026.03.09 | ₩10,961 | ₩12,053 | ₩10,606 | ₩11,771 | +7.39% | 2.6만 |
|---|
| 2026.03.06 | ₩10,767 | ₩11,490 | ₩10,405 | ₩11,249 | +4.48% | 6.6만 |
|---|
| 2026.03.05 | ₩11,102 | ₩11,530 | ₩10,312 | ₩10,874 | -2.05% | 5.6만 |
|---|
| 2026.03.04 | ₩11,279 | ₩11,838 | ₩10,713 | ₩11,303 | +0.21% | 4.9만 |
|---|
| 2026.03.03 | ₩11,276 | ₩11,664 | ₩10,713 | ₩10,713 | -4.99% | 4.9만 |
|---|
| 2026.03.02 | ₩11,584 | ₩11,812 | ₩11,075 | ₩11,758 | +1.50% | 1.8만 |
|---|
| 2026.02.27 | ₩11,624 | ₩12,213 | ₩11,450 | ₩12,213 | +5.07% | 1.7만 |
|---|
| 2026.02.26 | ₩12,789 | ₩12,789 | ₩11,356 | ₩11,597 | -9.32% | 5.5만 |
|---|
| 2026.02.25 | ₩12,106 | ₩13,164 | ₩12,106 | ₩12,481 | +3.10% | 2.7만 |
|---|
| 2026.02.24 | ₩12,521 | ₩12,521 | ₩12,039 | ₩12,428 | -0.75% | 2.2만 |
|---|
| 2026.02.23 | ₩11,504 | ₩12,120 | ₩11,504 | ₩11,691 | +1.63% | 1.1만 |
|---|
| 2026.02.20 | ₩12,722 | ₩12,722 | ₩11,155 | ₩11,530 | -9.37% | 2.7만 |
|---|
| 2026.02.19 | ₩11,838 | ₩12,414 | ₩11,664 | ₩12,066 | +1.92% | 9.4천 |
|---|
| 2026.02.18 | ₩11,632 | ₩12,936 | ₩11,524 | ₩12,133 | +4.31% | 1만 |
|---|
| 2026.02.17 | ₩11,798 | ₩12,322 | ₩11,303 | ₩11,805 | +0.06% | 1.4만 |
|---|
| 2026.02.13 | ₩11,571 | ₩12,474 | ₩11,571 | ₩11,798 | +1.97% | 1.2만 |
|---|
| 2026.02.12 | ₩11,932 | ₩12,461 | ₩11,233 | ₩11,691 | -2.02% | 1.8만 |
|---|
| 2026.02.11 | ₩12,655 | ₩13,546 | ₩11,437 | ₩11,731 | -7.30% | 5.6만 |
|---|
| 2026.02.10 | ₩12,053 | ₩13,532 | ₩11,999 | ₩12,481 | +3.56% | 7.3만 |
|---|
| 2026.02.09 | ₩12,736 | ₩13,881 | ₩11,865 | ₩11,919 | -6.41% | 7.6만 |
|---|
| 2026.02.06 | ₩12,602 | ₩14,229 | ₩12,093 | ₩12,736 | +1.06% | 7.7만 |
|---|
| 2026.02.05 | ₩13,887 | ₩14,222 | ₩12,066 | ₩12,200 | -12.15% | 6만 |
|---|
| 2026.02.04 | ₩15,134 | ₩15,134 | ₩13,941 | ₩14,155 | -6.47% | 3.2만 |
|---|
| 2026.02.03 | ₩15,628 | ₩16,807 | ₩14,436 | ₩14,718 | -5.83% | 3.7만 |
|---|
| 2026.02.02 | ₩15,414 | ₩17,061 | ₩14,128 | ₩16,164 | +4.87% | 5.9만 |
|---|
| 2026.01.30 | ₩14,222 | ₩15,802 | ₩14,102 | ₩15,401 | +8.29% | 4.7만 |
|---|
| 2026.01.29 | ₩15,387 | ₩15,387 | ₩14,142 | ₩14,369 | -6.61% | 1.6만 |
|---|
| 2026.01.28 | ₩16,740 | ₩16,740 | ₩13,713 | ₩15,186 | -9.28% | 10.2만 |
|---|
| 2026.01.27 | ₩16,525 | ₩17,088 | ₩16,244 | ₩16,874 | +2.11% | 1.6만 |
|---|
| 2026.01.26 | ₩16,606 | ₩17,184 | ₩16,425 | ₩16,673 | +0.40% | 9.3천 |
|---|
| 2026.01.23 | ₩17,865 | ₩17,865 | ₩15,923 | ₩16,847 | -5.70% | 8.5만 |
|---|
| 2026.01.22 | ₩17,168 | ₩18,882 | ₩16,900 | ₩17,008 | -0.94% | 7.1만 |
|---|
| 2026.01.21 | ₩17,396 | ₩18,400 | ₩15,816 | ₩16,499 | -5.16% | 8.9만 |
|---|
| 2026.01.20 | ₩17,088 | ₩18,146 | ₩16,084 | ₩17,101 | +0.08% | 6.6만 |
|---|
| 2026.01.16 | ₩19,177 | ₩19,820 | ₩16,740 | ₩17,235 | -10.13% | 4만 |
|---|
| 2026.01.15 | ₩20,755 | ₩21,588 | ₩19,123 | ₩19,123 | -7.86% | 5.7만 |
|---|
| 2026.01.14 | ₩19,498 | ₩21,427 | ₩19,485 | ₩20,302 | +4.12% | 4만 |
|---|
| 2026.01.13 | ₩24,105 | ₩24,119 | ₩17,851 | ₩19,110 | -20.72% | 10.1만 |
|---|
| 2026.01.12 | ₩26,717 | ₩26,717 | ₩23,134 | ₩23,985 | -10.23% | 8.2만 |
|---|
| 2026.01.09 | ₩24,105 | ₩26,784 | ₩23,349 | ₩26,583 | +10.28% | 18만 |
|---|
| 2026.01.08 | ₩23,811 | ₩24,775 | ₩22,319 | ₩24,547 | +3.09% | 6.3만 |
|---|
| 2026.01.07 | ₩24,882 | ₩25,779 | ₩22,779 | ₩24,159 | -2.91% | 10.1만 |
|---|
| 2026.01.06 | ₩20,610 | ₩25,739 | ₩20,610 | ₩24,721 | +19.95% | 26.9만 |
|---|
| 2026.01.05 | ₩17,838 | ₩22,364 | ₩17,824 | ₩21,574 | +20.95% | 39.4만 |
|---|
| 2026.01.02 | ₩15,802 | ₩16,446 | ₩15,226 | ₩15,655 | -0.93% | 2.8만 |
|---|
| 2025.12.31 | ₩13,994 | ₩15,842 | ₩13,994 | ₩15,802 | +12.92% | 4.3만 |
|---|
| 2025.12.30 | ₩13,855 | ₩14,731 | ₩13,855 | ₩14,329 | +3.42% | 1.5만 |
|---|
| 2025.12.29 | ₩13,753 | ₩15,401 | ₩12,803 | ₩14,838 | +7.89% | 4.2만 |
|---|
| 2025.12.26 | ₩14,718 | ₩14,771 | ₩14,053 | ₩14,543 | -1.18% | 2.2만 |
|---|
| 2025.12.24 | ₩13,325 | ₩15,160 | ₩13,029 | ₩14,584 | +9.45% | 7만 |
|---|
| 2025.12.23 | ₩13,124 | ₩13,432 | ₩12,682 | ₩13,412 | +2.19% | 2.2만 |
|---|
| 2025.12.22 | ₩12,762 | ₩13,981 | ₩12,374 | ₩13,378 | +4.83% | 2만 |
|---|
| 2025.12.19 | ₩12,253 | ₩13,298 | ₩12,253 | ₩12,843 | +4.81% | 7.5만 |
|---|
| 2025.12.18 | ₩12,347 | ₩13,927 | ₩12,053 | ₩12,642 | +2.39% | 3.1만 |
|---|
| 2025.12.17 | ₩12,361 | ₩12,990 | ₩11,571 | ₩12,066 | -2.38% | 7.1만 |
|---|
| 2025.12.16 | ₩13,392 | ₩13,392 | ₩12,203 | ₩12,655 | -5.50% | 4.7만 |
|---|
| 2025.12.15 | ₩13,325 | ₩14,035 | ₩12,936 | ₩13,459 | +1.01% | 8.3만 |
|---|
| 2025.12.12 | ₩14,061 | ₩14,162 | ₩13,017 | ₩13,117 | -6.71% | 7.7만 |
|---|
| 2025.12.11 | ₩13,941 | ₩14,343 | ₩13,338 | ₩14,302 | +2.59% | 4.1만 |
|---|
| 2025.12.10 | ₩13,820 | ₩14,061 | ₩13,258 | ₩13,934 | +0.82% | 5.9만 |
|---|
| 2025.12.09 | ₩13,204 | ₩14,214 | ₩13,204 | ₩13,927 | +5.48% | 4.1만 |
|---|
| 2025.12.08 | ₩12,387 | ₩13,727 | ₩12,220 | ₩13,285 | +7.24% | 6.1만 |
|---|
| 2025.12.05 | ₩12,227 | ₩12,461 | ₩11,021 | ₩12,334 | +0.88% | 9.2만 |
|---|
| 2025.12.04 | ₩11,463 | ₩12,298 | ₩11,048 | ₩12,298 | +7.28% | 8.1만 |
|---|
| 2025.12.03 | ₩10,780 | ₩11,517 | ₩10,713 | ₩11,504 | +6.71% | 2.7만 |
|---|
| 2025.12.02 | ₩11,169 | ₩11,924 | ₩10,164 | ₩10,754 | -3.72% | 2만 |
|---|
| 2025.12.01 | ₩11,504 | ₩12,093 | ₩10,767 | ₩11,008 | -4.31% | 1.4만 |
|---|
| 2025.11.28 | ₩11,517 | ₩12,320 | ₩11,342 | ₩11,825 | +2.67% | 1.9만 |
|---|
| 2025.11.26 | ₩11,972 | ₩12,079 | ₩11,194 | ₩12,039 | +0.56% | 2.9만 |
|---|
| 2025.11.25 | ₩11,410 | ₩12,213 | ₩10,881 | ₩12,030 | +5.43% | 3.5만 |
|---|
| 2025.11.24 | ₩10,821 | ₩11,718 | ₩10,187 | ₩11,463 | +5.94% | 3만 |
|---|
| 2025.11.21 | ₩9,763 | ₩10,767 | ₩9,642 | ₩10,359 | +6.10% | 3.5만 |
|---|
| 2025.11.20 | ₩10,807 | ₩11,142 | ₩9,548 | ₩9,963 | -7.81% | 3.1만 |
|---|
| 2025.11.19 | ₩11,383 | ₩11,919 | ₩10,312 | ₩10,553 | -7.29% | 5.9만 |
|---|
| 2025.11.18 | ₩11,959 | ₩12,369 | ₩11,182 | ₩11,410 | -4.59% | 12.2만 |
|---|
| 2025.11.17 | ₩11,892 | ₩12,361 | ₩11,684 | ₩12,026 | +1.13% | 2.9만 |
|---|
| 2025.11.14 | ₩11,263 | ₩12,079 | ₩10,734 | ₩11,852 | +5.23% | 3만 |
|---|
| 2025.11.13 | ₩12,173 | ₩12,474 | ₩11,383 | ₩11,423 | -6.16% | 3.1만 |
|---|
| 2025.11.12 | ₩10,780 | ₩13,258 | ₩10,780 | ₩12,562 | +16.52% | 11.6만 |
|---|
| 2025.11.11 | ₩8,584 | ₩10,707 | ₩8,504 | ₩10,312 | +20.12% | 7.4만 |
|---|
| 2025.11.10 | ₩8,758 | ₩9,307 | ₩8,470 | ₩8,979 | +2.52% | 2.5만 |
|---|
| 2025.11.07 | ₩8,370 | ₩8,636 | ₩8,236 | ₩8,417 | +0.56% | 1.4만 |
|---|
| 2025.11.06 | ₩8,986 | ₩8,986 | ₩8,464 | ₩8,718 | -2.98% | 4.1만 |
|---|
| 2025.11.05 | ₩8,973 | ₩9,401 | ₩8,973 | ₩8,973 | 0.00% | 9.1천 |
|---|
| 2025.11.04 | ₩9,508 | ₩9,508 | ₩8,785 | ₩8,892 | -6.48% | 3.1만 |
|---|
| 2025.11.03 | ₩10,325 | ₩10,593 | ₩9,682 | ₩9,803 | -5.06% | 6.5만 |
|---|
| 2025.10.31 | ₩9,977 | ₩10,379 | ₩9,937 | ₩10,285 | +3.09% | 1.9만 |
|---|
| 2025.10.30 | ₩9,642 | ₩9,977 | ₩9,642 | ₩9,910 | +2.78% | 2.3만 |
|---|
| 2025.10.29 | ₩10,338 | ₩10,352 | ₩9,629 | ₩9,950 | -3.76% | 3.2만 |
|---|
| 2025.10.28 | ₩9,682 | ₩10,580 | ₩9,374 | ₩10,258 | +5.95% | 3.1만 |
|---|
| 2025.10.27 | ₩9,589 | ₩10,044 | ₩9,039 | ₩9,642 | +0.56% | 4.4만 |
|---|
| 2025.10.24 | ₩10,044 | ₩10,431 | ₩9,566 | ₩9,566 | -4.76% | 4.4만 |
|---|
| 2025.10.23 | ₩10,954 | ₩10,954 | ₩9,816 | ₩9,950 | -9.17% | 5.3만 |
|---|
| 2025.10.22 | ₩11,383 | ₩11,986 | ₩10,606 | ₩10,975 | -3.59% | 5.9만 |
|---|
| 2025.10.21 | ₩11,447 | ₩12,039 | ₩11,189 | ₩11,718 | +2.36% | 5.5만 |
|---|
| 2025.10.20 | ₩11,016 | ₩11,771 | ₩11,016 | ₩11,437 | +3.82% | 3.6만 |
|---|
| 2025.10.17 | ₩11,115 | ₩11,450 | ₩10,713 | ₩10,807 | -2.77% | 5.2만 |
|---|
| 2025.10.16 | ₩11,802 | ₩11,945 | ₩10,740 | ₩10,740 | -9.00% | 2.2만 |
|---|
| 2025.10.15 | ₩11,410 | ₩11,909 | ₩11,159 | ₩11,417 | +0.06% | 2.6만 |
|---|
| 2025.10.14 | ₩11,396 | ₩11,770 | ₩11,383 | ₩11,399 | +0.02% | 1.8만 |
|---|
| 2025.10.13 | ₩11,517 | ₩11,879 | ₩11,129 | ₩11,637 | +1.05% | 9.8천 |
|---|
| 2025.10.10 | ₩12,014 | ₩12,053 | ₩10,713 | ₩11,344 | -5.57% | 5.5만 |
|---|