시장 데이터를 불러오는 중
전체 종목
사이언스 바이오메디컬 과거 주가
Psyence Biomedical Ltd. - Common Shares · PBM · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Psyence Biomedical Ltd. - Common Shares · PBM · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,954 | ₩6,954 | ₩6,586 | ₩6,640 | -4.51% | 2.4만 |
| 2026.10.08 | ₩6,519 | ₩6,974 | ₩6,493 | ₩6,840 | +4.92% | 6.7만 |
| 2026.10.07 | ₩6,586 | ₩6,813 | ₩6,459 | ₩6,519 | -1.01% | 1.7만 |
| 2026.10.06 | ₩6,787 | ₩7,081 | ₩6,533 | ₩6,706 | -1.18% | 5만 |
| 2026.10.05 | ₩7,040 | ₩7,428 | ₩6,626 | ₩6,787 | -3.61% | 14.2만 |
| 2026.10.02 | ₩7,374 | ₩7,525 | ₩6,840 | ₩6,894 | -6.52% | 7.5만 |
| 2026.10.01 | ₩7,241 | ₩7,615 | ₩7,214 | ₩7,321 | +1.11% | 1.5만 |
| 2026.09.30 | ₩7,254 | ₩7,643 | ₩7,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,294 |
| +0.55% |
| 1.8만 |
| 2026.09.29 | ₩7,588 | ₩7,655 | ₩7,227 | ₩7,254 | -4.40% | 2.8만 |
|---|
| 2026.09.28 | ₩7,468 | ₩7,775 | ₩7,361 | ₩7,568 | +1.34% | 4.8만 |
|---|
| 2026.09.25 | ₩7,762 | ₩7,962 | ₩7,227 | ₩7,428 | -4.30% | 11.1만 |
|---|
| 2026.09.24 | ₩8,270 | ₩8,510 | ₩7,495 | ₩7,829 | -5.33% | 13.8만 |
|---|
| 2026.09.23 | ₩7,842 | ₩9,599 | ₩7,842 | ₩8,430 | +7.50% | 29.4만 |
|---|
| 2026.09.22 | ₩8,684 | ₩8,684 | ₩7,815 | ₩8,149 | -6.15% | 17.9만 |
|---|
| 2026.09.21 | ₩8,871 | ₩9,218 | ₩8,684 | ₩8,710 | -1.81% | 9만 |
|---|
| 2026.09.18 | ₩8,416 | ₩9,151 | ₩8,270 | ₩8,851 | +5.16% | 13.4만 |
|---|
| 2026.09.17 | ₩7,802 | ₩8,911 | ₩7,616 | ₩8,443 | +8.22% | 13.2만 |
|---|
| 2026.09.16 | ₩8,056 | ₩8,096 | ₩7,749 | ₩7,775 | -3.48% | 4만 |
|---|
| 2026.09.15 | ₩7,909 | ₩8,375 | ₩7,632 | ₩8,109 | +2.53% | 6.8만 |
|---|
| 2026.09.14 | ₩7,268 | ₩8,203 | ₩7,201 | ₩8,016 | +10.29% | 17.3만 |
|---|
| 2026.09.11 | ₩6,706 | ₩7,521 | ₩6,586 | ₩7,214 | +7.57% | 13.1만 |
|---|
| 2026.09.10 | ₩6,319 | ₩6,840 | ₩6,254 | ₩6,640 | +5.07% | 5.7만 |
|---|
| 2026.09.09 | ₩6,252 | ₩6,653 | ₩6,079 | ₩6,466 | +3.42% | 8.5만 |
|---|
| 2026.09.08 | ₩6,119 | ₩6,477 | ₩6,052 | ₩6,332 | +3.49% | 6.9만 |
|---|
| 2026.09.04 | ₩5,851 | ₩6,292 | ₩5,778 | ₩6,065 | +3.65% | 2.7만 |
|---|
| 2026.09.03 | ₩5,758 | ₩6,145 | ₩5,691 | ₩5,918 | +2.78% | 2.1만 |
|---|
| 2026.09.02 | ₩5,811 | ₩6,012 | ₩5,711 | ₩5,838 | +0.46% | 2.1만 |
|---|
| 2026.09.01 | ₩5,745 | ₩5,838 | ₩5,624 | ₩5,838 | +1.63% | 1.5만 |
|---|
| 2026.08.31 | ₩5,638 | ₩5,878 | ₩5,477 | ₩5,798 | +2.84% | 2.6만 |
|---|
| 2026.08.28 | ₩5,838 | ₩5,838 | ₩5,591 | ₩5,624 | -3.66% | 1.5만 |
|---|
| 2026.08.27 | ₩5,825 | ₩5,988 | ₩5,678 | ₩5,758 | -1.15% | 2만 |
|---|
| 2026.08.26 | ₩5,718 | ₩6,005 | ₩5,718 | ₩5,771 | +0.93% | 4.3만 |
|---|
| 2026.08.25 | ₩5,638 | ₩5,932 | ₩5,638 | ₩5,705 | +1.18% | 4.3만 |
|---|
| 2026.08.24 | ₩5,731 | ₩5,798 | ₩5,531 | ₩5,638 | -1.63% | 3.8만 |
|---|
| 2026.08.21 | ₩5,344 | ₩5,998 | ₩5,229 | ₩5,785 | +8.25% | 10.3만 |
|---|
| 2026.08.20 | ₩5,371 | ₩5,371 | ₩4,983 | ₩5,250 | -2.24% | 5.8만 |
|---|
| 2026.08.19 | ₩5,945 | ₩6,266 | ₩5,221 | ₩5,477 | -7.87% | 20.7만 |
|---|
| 2026.08.18 | ₩4,809 | ₩6,680 | ₩4,703 | ₩5,972 | +24.17% | 89.8만 |
|---|
| 2026.08.17 | ₩4,569 | ₩5,063 | ₩4,556 | ₩4,823 | +5.56% | 4.3만 |
|---|
| 2026.08.14 | ₩4,689 | ₩4,769 | ₩4,582 | ₩4,649 | -0.85% | 1.9만 |
|---|
| 2026.08.13 | ₩4,422 | ₩4,783 | ₩4,302 | ₩4,756 | +7.55% | 3만 |
|---|
| 2026.08.12 | ₩4,516 | ₩4,656 | ₩4,422 | ₩4,475 | -0.89% | 2.4만 |
|---|
| 2026.08.11 | ₩4,622 | ₩4,662 | ₩4,475 | ₩4,542 | -1.73% | 1.8만 |
|---|
| 2026.08.10 | ₩4,676 | ₩4,743 | ₩4,625 | ₩4,649 | -0.57% | 2.9만 |
|---|
| 2026.08.07 | ₩4,809 | ₩4,809 | ₩4,609 | ₩4,636 | -3.61% | 6.2만 |
|---|
| 2026.08.06 | ₩4,315 | ₩4,783 | ₩4,315 | ₩4,662 | +8.05% | 12만 |
|---|
| 2026.08.05 | ₩4,409 | ₩4,409 | ₩4,210 | ₩4,395 | -0.30% | 6.2만 |
|---|
| 2026.08.04 | ₩4,208 | ₩4,409 | ₩4,115 | ₩4,262 | +1.27% | 3.3만 |
|---|
| 2026.08.03 | ₩4,328 | ₩4,328 | ₩4,095 | ₩4,208 | -2.78% | 3.1만 |
|---|
| 2026.07.31 | ₩4,288 | ₩4,328 | ₩4,075 | ₩4,235 | -1.25% | 7만 |
|---|
| 2026.07.30 | ₩4,088 | ₩4,996 | ₩4,008 | ₩4,489 | +9.80% | 44.8만 |
|---|
| 2026.07.29 | ₩4,222 | ₩4,275 | ₩3,954 | ₩3,981 | -5.70% | 1.8만 |
|---|
| 2026.07.28 | ₩4,075 | ₩4,271 | ₩3,954 | ₩4,222 | +3.61% | 5.1만 |
|---|
| 2026.07.27 | ₩3,994 | ₩4,061 | ₩3,807 | ₩4,061 | +1.67% | 3.2만 |
|---|
| 2026.07.24 | ₩3,928 | ₩4,008 | ₩3,741 | ₩3,941 | +0.34% | 4.2만 |
|---|
| 2026.07.23 | ₩4,048 | ₩4,048 | ₩3,647 | ₩3,767 | -6.93% | 6.3만 |
|---|
| 2026.07.22 | ₩4,155 | ₩4,155 | ₩3,794 | ₩3,941 | -5.14% | 5.5만 |
|---|
| 2026.07.21 | ₩4,315 | ₩4,315 | ₩4,061 | ₩4,155 | -3.72% | 7.5만 |
|---|
| 2026.07.20 | ₩4,141 | ₩4,355 | ₩4,061 | ₩4,222 | +1.94% | 8.6만 |
|---|
| 2026.07.17 | ₩4,061 | ₩4,208 | ₩3,928 | ₩4,101 | +0.99% | 9.6만 |
|---|
| 2026.07.16 | ₩4,075 | ₩4,222 | ₩3,874 | ₩4,021 | -1.31% | 37.5만 |
|---|
| 2026.07.15 | ₩3,861 | ₩3,954 | ₩3,781 | ₩3,861 | 0.00% | 41.1만 |
|---|
| 2026.07.14 | ₩3,928 | ₩3,954 | ₩3,767 | ₩3,834 | -2.38% | 2.4만 |
|---|
| 2026.07.13 | ₩4,008 | ₩4,008 | ₩3,767 | ₩3,807 | -5.00% | 3.1만 |
|---|
| 2026.07.10 | ₩3,901 | ₩4,008 | ₩3,874 | ₩3,968 | +1.71% | 2.8만 |
|---|
| 2026.07.09 | ₩4,008 | ₩4,115 | ₩3,888 | ₩3,914 | -2.33% | 2.2만 |
|---|
| 2026.07.08 | ₩4,035 | ₩4,048 | ₩3,874 | ₩3,874 | -3.97% | 2만 |
|---|
| 2026.07.07 | ₩4,035 | ₩4,288 | ₩3,914 | ₩4,155 | +2.98% | 2만 |
|---|
| 2026.07.06 | ₩4,008 | ₩4,155 | ₩3,968 | ₩4,088 | +2.00% | 1.4만 |
|---|
| 2026.07.02 | ₩4,161 | ₩4,302 | ₩4,021 | ₩4,061 | -2.41% | 4만 |
|---|
| 2026.07.01 | ₩3,994 | ₩4,375 | ₩3,994 | ₩4,155 | +4.01% | 4.2만 |
|---|
| 2026.06.30 | ₩4,061 | ₩4,274 | ₩4,021 | ₩4,088 | +0.66% | 2.6만 |
|---|
| 2026.06.29 | ₩3,941 | ₩4,141 | ₩3,941 | ₩4,141 | +5.08% | 3.5만 |
|---|
| 2026.06.26 | ₩3,620 | ₩4,128 | ₩3,620 | ₩3,968 | +9.59% | 6.3만 |
|---|
| 2026.06.25 | ₩3,607 | ₩3,807 | ₩3,502 | ₩3,620 | +0.37% | 5.7만 |
|---|
| 2026.06.24 | ₩3,941 | ₩4,141 | ₩3,614 | ₩3,674 | -6.78% | 6.3만 |
|---|
| 2026.06.23 | ₩4,141 | ₩4,141 | ₩3,888 | ₩3,888 | -6.13% | 2.5만 |
|---|
| 2026.06.22 | ₩4,208 | ₩4,275 | ₩4,075 | ₩4,141 | -1.59% | 3.6만 |
|---|
| 2026.06.18 | ₩4,115 | ₩4,208 | ₩3,981 | ₩4,208 | +2.27% | 3.4만 |
|---|
| 2026.06.17 | ₩4,195 | ₩4,268 | ₩4,061 | ₩4,128 | -1.59% | 3만 |
|---|
| 2026.06.16 | ₩4,355 | ₩4,475 | ₩4,061 | ₩4,235 | -2.76% | 4.2만 |
|---|
| 2026.06.15 | ₩4,569 | ₩4,582 | ₩4,288 | ₩4,409 | -3.51% | 6.4만 |
|---|
| 2026.06.12 | ₩4,676 | ₩4,716 | ₩4,315 | ₩4,449 | -4.86% | 6.5만 |
|---|
| 2026.06.11 | ₩4,449 | ₩4,676 | ₩4,141 | ₩4,662 | +4.80% | 13.2만 |
|---|
| 2026.06.10 | ₩4,422 | ₩4,542 | ₩4,322 | ₩4,382 | -0.91% | 2.7만 |
|---|
| 2026.06.09 | ₩4,876 | ₩4,943 | ₩4,449 | ₩4,449 | -8.77% | 5.5만 |
|---|
| 2026.06.08 | ₩4,716 | ₩4,930 | ₩4,689 | ₩4,809 | +1.98% | 4.1만 |
|---|
| 2026.06.05 | ₩4,983 | ₩5,063 | ₩4,636 | ₩4,689 | -5.90% | 7만 |
|---|
| 2026.06.04 | ₩5,237 | ₩5,344 | ₩4,529 | ₩4,930 | -5.87% | 15.6만 |
|---|
| 2026.06.03 | ₩5,357 | ₩6,346 | ₩5,077 | ₩5,277 | -1.50% | 38.2만 |
|---|
| 2026.06.02 | ₩5,517 | ₩5,544 | ₩5,250 | ₩5,277 | -4.36% | 6.6만 |
|---|
| 2026.06.01 | ₩5,745 | ₩5,814 | ₩5,491 | ₩5,598 | -2.56% | 7.5만 |
|---|
| 2026.05.29 | ₩5,771 | ₩5,878 | ₩5,517 | ₩5,544 | -3.94% | 5.4만 |
|---|
| 2026.05.28 | ₩5,771 | ₩5,945 | ₩5,437 | ₩5,838 | +1.16% | 7.8만 |
|---|
| 2026.05.27 | ₩5,865 | ₩5,877 | ₩5,611 | ₩5,771 | -1.59% | 4.1만 |
|---|
| 2026.05.26 | ₩5,544 | ₩6,372 | ₩5,479 | ₩5,998 | +8.19% | 7.3만 |
|---|
| 2026.05.22 | ₩5,477 | ₩5,932 | ₩5,397 | ₩5,477 | 0.00% | 7.7만 |
|---|
| 2026.05.21 | ₩5,397 | ₩5,618 | ₩5,130 | ₩5,424 | +0.50% | 7.4만 |
|---|
| 2026.05.20 | ₩5,210 | ₩5,696 | ₩5,183 | ₩5,357 | +2.82% | 9.8만 |
|---|
| 2026.05.19 | ₩5,958 | ₩5,972 | ₩5,010 | ₩5,224 | -12.33% | 13.7만 |
|---|
| 2026.05.18 | ₩6,372 | ₩6,372 | ₩5,878 | ₩6,159 | -3.35% | 9.6만 |
|---|
| 2026.05.15 | ₩6,733 | ₩7,127 | ₩6,413 | ₩6,560 | -2.58% | 13.7만 |
|---|
| 2026.05.14 | ₩6,760 | ₩6,934 | ₩6,546 | ₩6,733 | -0.40% | 11만 |
|---|
| 2026.05.13 | ₩7,281 | ₩7,368 | ₩6,747 | ₩6,894 | -5.32% | 36.5만 |
|---|
| 2026.05.12 | ₩6,947 | ₩7,615 | ₩6,894 | ₩7,441 | +7.12% | 8.4만 |
|---|
| 2026.05.11 | ₩7,054 | ₩7,428 | ₩6,680 | ₩7,040 | -0.19% | 9.7만 |
|---|
| 2026.05.08 | ₩7,882 | ₩7,996 | ₩7,221 | ₩7,468 | -5.25% | 13.5만 |
|---|
| 2026.05.07 | ₩7,962 | ₩8,363 | ₩7,802 | ₩8,042 | +1.01% | 10.8만 |
|---|
| 2026.05.06 | ₩8,016 | ₩8,229 | ₩7,895 | ₩7,922 | -1.17% | 12.9만 |
|---|
| 2026.05.05 | ₩8,523 | ₩8,527 | ₩7,815 | ₩8,163 | -4.23% | 13.3만 |
|---|
| 2026.05.04 | ₩7,909 | ₩8,938 | ₩7,381 | ₩8,938 | +13.01% | 23만 |
|---|
| 2026.05.01 | ₩8,804 | ₩9,270 | ₩7,749 | ₩8,350 | -5.16% | 107.3만 |
|---|
| 2026.04.30 | ₩6,119 | ₩9,178 | ₩6,119 | ₩8,804 | +43.89% | 66.9만 |
|---|
| 2026.04.29 | ₩8,229 | ₩8,229 | ₩6,359 | ₩6,787 | -17.53% | 39.8만 |
|---|
| 2026.04.28 | ₩9,231 | ₩9,285 | ₩8,042 | ₩8,670 | -6.08% | 26.2만 |
|---|
| 2026.04.27 | ₩9,459 | ₩9,886 | ₩8,966 | ₩9,418 | -0.42% | 47만 |
|---|
| 2026.04.24 | ₩13,146 | ₩13,547 | ₩10,514 | ₩10,567 | -19.61% | 138.5만 |
|---|
| 2026.04.23 | ₩11,449 | ₩12,304 | ₩10,768 | ₩12,064 | +5.37% | 129.5만 |
|---|
| 2026.04.22 | ₩10,768 | ₩12,264 | ₩10,113 | ₩11,983 | +11.29% | 217.5만 |
|---|
| 2026.04.21 | ₩15,203 | ₩15,323 | ₩12,090 | ₩12,678 | -16.61% | 419.1만 |
|---|
| 2026.04.20 | ₩17,521 | ₩22,656 | ₩14,776 | ₩15,096 | -13.84% | 4227.4만 |
|---|
| 2026.04.17 | ₩13,119 | ₩14,068 | ₩9,499 | ₩10,153 | -22.61% | 5050.6만 |
|---|
| 2026.04.16 | ₩3,754 | ₩13,319 | ₩3,647 | ₩7,842 | +108.90% | 5376.3만 |
|---|
| 2026.04.15 | ₩3,662 | ₩3,888 | ₩3,662 | ₩3,848 | +5.07% | 2.4만 |
|---|
| 2026.04.14 | ₩3,518 | ₩3,941 | ₩3,518 | ₩3,941 | +12.04% | 3.8만 |
|---|
| 2026.04.13 | ₩3,420 | ₩3,781 | ₩3,407 | ₩3,727 | +8.98% | 2만 |
|---|
| 2026.04.10 | ₩3,407 | ₩3,674 | ₩3,313 | ₩3,567 | +4.71% | 5.3만 |
|---|
| 2026.04.09 | ₩3,313 | ₩3,433 | ₩3,220 | ₩3,340 | +0.81% | 2.5만 |
|---|
| 2026.04.08 | ₩3,540 | ₩3,540 | ₩3,209 | ₩3,327 | -6.04% | 2.1만 |
|---|
| 2026.04.07 | ₩3,300 | ₩3,371 | ₩3,273 | ₩3,340 | +1.21% | 2.4만 |
|---|
| 2026.04.06 | ₩3,407 | ₩3,420 | ₩3,340 | ₩3,380 | -0.78% | 7.2천 |
|---|
| 2026.04.02 | ₩3,193 | ₩3,353 | ₩3,019 | ₩3,300 | +3.35% | 2.8만 |
|---|
| 2026.04.01 | ₩3,233 | ₩3,246 | ₩3,113 | ₩3,166 | -2.07% | 1.2만 |
|---|
| 2026.03.31 | ₩3,320 | ₩3,327 | ₩3,220 | ₩3,286 | -1.01% | 4천 |
|---|
| 2026.03.30 | ₩3,380 | ₩3,473 | ₩3,131 | ₩3,367 | -0.40% | 3.2만 |
|---|
| 2026.03.27 | ₩3,340 | ₩3,514 | ₩3,340 | ₩3,420 | +2.40% | 1.2만 |
|---|
| 2026.03.26 | ₩3,246 | ₩3,527 | ₩3,206 | ₩3,514 | +8.23% | 3.2만 |
|---|
| 2026.03.25 | ₩3,236 | ₩3,246 | ₩3,153 | ₩3,246 | +0.33% | 8.1천 |
|---|
| 2026.03.24 | ₩3,153 | ₩3,246 | ₩3,153 | ₩3,246 | +2.97% | 5.1천 |
|---|
| 2026.03.23 | ₩3,180 | ₩3,327 | ₩3,180 | ₩3,246 | +2.10% | 1.6만 |
|---|
| 2026.03.20 | ₩3,206 | ₩3,286 | ₩3,078 | ₩3,206 | 0.00% | 5.1천 |
|---|
| 2026.03.19 | ₩3,460 | ₩3,460 | ₩3,046 | ₩3,139 | -9.27% | 1.9만 |
|---|
| 2026.03.18 | ₩3,473 | ₩3,473 | ₩3,367 | ₩3,393 | -2.31% | 9.8천 |
|---|
| 2026.03.17 | ₩3,340 | ₩3,460 | ₩3,206 | ₩3,460 | +3.60% | 1.6만 |
|---|
| 2026.03.16 | ₩3,220 | ₩3,433 | ₩3,206 | ₩3,340 | +3.73% | 2.2만 |
|---|
| 2026.03.13 | ₩3,260 | ₩3,300 | ₩3,221 | ₩3,286 | +0.82% | 3.1천 |
|---|
| 2026.03.12 | ₩3,286 | ₩3,353 | ₩3,246 | ₩3,286 | 0.00% | 8.7천 |
|---|
| 2026.03.11 | ₩3,340 | ₩3,407 | ₩3,327 | ₩3,327 | -0.40% | 9.2천 |
|---|
| 2026.03.10 | ₩3,340 | ₩3,473 | ₩3,300 | ₩3,353 | +0.40% | 2.9만 |
|---|
| 2026.03.09 | ₩3,340 | ₩3,427 | ₩3,220 | ₩3,407 | +2.00% | 2.5만 |
|---|
| 2026.03.06 | ₩3,393 | ₩3,460 | ₩3,300 | ₩3,353 | -1.18% | 2.7만 |
|---|
| 2026.03.05 | ₩3,433 | ₩3,433 | ₩3,313 | ₩3,420 | -0.39% | 1.3만 |
|---|
| 2026.03.04 | ₩3,554 | ₩3,567 | ₩3,313 | ₩3,460 | -2.63% | 3.8만 |
|---|
| 2026.03.03 | ₩3,353 | ₩3,554 | ₩3,073 | ₩3,540 | +5.58% | 4.4만 |
|---|
| 2026.03.02 | ₩3,273 | ₩3,500 | ₩3,193 | ₩3,420 | +4.49% | 2.3만 |
|---|
| 2026.02.27 | ₩3,500 | ₩3,580 | ₩3,286 | ₩3,393 | -3.05% | 4만 |
|---|
| 2026.02.26 | ₩3,313 | ₩3,540 | ₩3,233 | ₩3,500 | +5.65% | 3.6만 |
|---|
| 2026.02.25 | ₩2,926 | ₩3,433 | ₩2,926 | ₩3,420 | +16.89% | 8만 |
|---|
| 2026.02.24 | ₩2,886 | ₩3,233 | ₩2,815 | ₩2,979 | +3.24% | 17.8만 |
|---|
| 2026.02.23 | ₩3,433 | ₩3,487 | ₩2,565 | ₩2,979 | -13.23% | 249.7만 |
|---|
| 2026.02.20 | ₩3,527 | ₩3,527 | ₩3,300 | ₩3,340 | -5.30% | 113.9만 |
|---|
| 2026.02.19 | ₩3,540 | ₩3,540 | ₩3,233 | ₩3,495 | -1.28% | 3만 |
|---|
| 2026.02.18 | ₩3,642 | ₩3,714 | ₩3,547 | ₩3,547 | -2.60% | 1.6만 |
|---|
| 2026.02.17 | ₩4,101 | ₩4,128 | ₩3,634 | ₩3,727 | -9.12% | 4.6만 |
|---|
| 2026.02.13 | ₩3,727 | ₩4,141 | ₩3,727 | ₩4,128 | +10.75% | 13.5만 |
|---|
| 2026.02.12 | ₩3,834 | ₩4,021 | ₩3,647 | ₩3,754 | -2.09% | 8.3만 |
|---|
| 2026.02.11 | ₩4,262 | ₩4,314 | ₩3,901 | ₩3,954 | -7.21% | 6.2만 |
|---|
| 2026.02.10 | ₩4,195 | ₩4,288 | ₩4,008 | ₩4,248 | +1.27% | 4.8만 |
|---|
| 2026.02.09 | ₩4,101 | ₩4,569 | ₩3,941 | ₩4,208 | +2.61% | 18.3만 |
|---|
| 2026.02.06 | ₩3,807 | ₩4,369 | ₩3,674 | ₩4,182 | +9.82% | 10.4만 |
|---|
| 2026.02.05 | ₩3,928 | ₩3,928 | ₩3,661 | ₩3,861 | -1.70% | 14.4만 |
|---|
| 2026.02.04 | ₩4,101 | ₩4,342 | ₩3,387 | ₩4,328 | +5.54% | 20만 |
|---|
| 2026.02.03 | ₩4,328 | ₩4,474 | ₩3,661 | ₩4,128 | -4.63% | 54.8만 |
|---|
| 2026.02.02 | ₩5,290 | ₩16,886 | ₩4,876 | ₩5,077 | -4.04% | 510.4만 |
|---|
| 2026.01.30 | ₩5,795 | ₩6,580 | ₩5,344 | ₩5,352 | -7.64% | 8.3만 |
|---|
| 2026.01.29 | ₩5,761 | ₩6,922 | ₩5,628 | ₩6,020 | +4.49% | 4.6만 |
|---|
| 2026.01.28 | ₩5,344 | ₩7,097 | ₩5,244 | ₩6,429 | +20.31% | 22.9만 |
|---|
| 2026.01.27 | ₩5,461 | ₩5,469 | ₩5,219 | ₩5,269 | -3.52% | 2.7만 |
|---|
| 2026.01.26 | ₩5,703 | ₩5,928 | ₩5,519 | ₩5,536 | -2.93% | 3.5만 |
|---|
| 2026.01.23 | ₩6,262 | ₩6,262 | ₩5,745 | ₩6,129 | -2.13% | 3.6만 |
|---|
| 2026.01.22 | ₩6,905 | ₩6,997 | ₩6,287 | ₩6,346 | -8.10% | 6.6만 |
|---|
| 2026.01.21 | ₩6,346 | ₩7,615 | ₩5,344 | ₩7,273 | +14.61% | 39.5만 |
|---|
| 2026.01.20 | ₩5,594 | ₩5,594 | ₩5,594 | ₩5,594 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩35,904 | ₩36,008 | ₩32,094 | ₩34,964 | -2.62% | 1.3만 |
|---|
| 2026.01.15 | ₩37,000 | ₩37,000 | ₩33,921 | ₩34,964 | -5.50% | 1.4만 |
|---|
| 2026.01.14 | ₩39,661 | ₩40,600 | ₩38,722 | ₩40,600 | +2.37% | 6천 |
|---|
| 2026.01.13 | ₩41,748 | ₩41,957 | ₩39,244 | ₩40,861 | -2.13% | 5.5천 |
|---|
| 2026.01.12 | ₩41,227 | ₩43,314 | ₩40,861 | ₩41,488 | +0.63% | 8.1천 |
|---|
| 2026.01.09 | ₩39,818 | ₩42,792 | ₩39,818 | ₩41,748 | +4.85% | 7.9천 |
|---|
| 2026.01.08 | ₩40,705 | ₩40,705 | ₩39,191 | ₩40,079 | -1.54% | 2.6천 |
|---|
| 2026.01.07 | ₩39,661 | ₩41,748 | ₩38,878 | ₩41,227 | +3.95% | 7천 |
|---|
| 2026.01.06 | ₩38,095 | ₩39,557 | ₩36,634 | ₩38,356 | +0.68% | 4.3천 |
|---|
| 2026.01.05 | ₩42,792 | ₩42,792 | ₩34,912 | ₩37,887 | -11.46% | 1.8만 |
|---|
| 2026.01.02 | ₩40,392 | ₩41,696 | ₩37,887 | ₩41,696 | +3.23% | 5.7천 |
|---|
| 2025.12.31 | ₩42,792 | ₩42,792 | ₩34,547 | ₩39,296 | -8.17% | 1.4만 |
|---|
| 2025.12.30 | ₩43,836 | ₩44,880 | ₩41,122 | ₩41,540 | -5.24% | 7.9천 |
|---|
| 2025.12.29 | ₩46,967 | ₩46,967 | ₩45,140 | ₩45,923 | -2.22% | 6.2천 |
|---|
| 2025.12.26 | ₩44,671 | ₩49,368 | ₩44,514 | ₩48,533 | +8.64% | 1.1만 |
|---|
| 2025.12.24 | ₩46,132 | ₩47,645 | ₩44,410 | ₩46,445 | +0.68% | 6.9천 |
|---|
| 2025.12.23 | ₩44,201 | ₩49,576 | ₩41,748 | ₩48,533 | +9.80% | 2.2만 |
|---|
| 2025.12.22 | ₩51,925 | ₩51,977 | ₩44,462 | ₩47,384 | -8.74% | 3.7만 |
|---|
| 2025.12.19 | ₩75,147 | ₩76,713 | ₩50,620 | ₩52,186 | -30.56% | 88.7만 |
|---|
| 2025.12.18 | ₩77,756 | ₩80,470 | ₩74,625 | ₩76,191 | -2.01% | 3.5천 |
|---|
| 2025.12.17 | ₩79,322 | ₩80,366 | ₩75,147 | ₩77,235 | -2.63% | 2.9천 |
|---|
| 2025.12.16 | ₩74,625 | ₩79,844 | ₩74,625 | ₩79,844 | +6.99% | 4.3천 |
|---|
| 2025.12.15 | ₩77,235 | ₩80,888 | ₩76,191 | ₩77,235 | 0.00% | 6천 |
|---|
| 2025.12.12 | ₩79,426 | ₩85,062 | ₩77,496 | ₩82,453 | +3.81% | 8.7천 |
|---|
| 2025.12.11 | ₩76,713 | ₩82,975 | ₩76,295 | ₩80,888 | +5.44% | 1.1만 |
|---|
| 2025.12.10 | ₩81,931 | ₩84,019 | ₩77,756 | ₩79,844 | -2.55% | 2.2만 |
|---|
| 2025.12.09 | ₩94,978 | ₩94,978 | ₩75,669 | ₩82,975 | -12.64% | 39.5만 |
|---|
| 2025.12.08 | ₩89,237 | ₩92,368 | ₩86,106 | ₩88,194 | -1.17% | 2.6천 |
|---|
| 2025.12.05 | ₩94,456 | ₩96,543 | ₩91,847 | ₩91,847 | -2.76% | 1.6천 |
|---|
| 2025.12.04 | ₩89,237 | ₩98,109 | ₩89,237 | ₩94,456 | +5.85% | 5.2천 |
|---|
| 2025.12.03 | ₩79,844 | ₩97,065 | ₩79,844 | ₩92,890 | +16.34% | 1만 |
|---|
| 2025.12.02 | ₩84,541 | ₩84,541 | ₩78,800 | ₩82,453 | -2.47% | 3천 |
|---|
| 2025.12.01 | ₩79,322 | ₩85,584 | ₩77,235 | ₩84,541 | +6.58% | 5.5천 |
|---|
| 2025.11.28 | ₩83,497 | ₩83,497 | ₩78,800 | ₩80,105 | -4.06% | 2.6천 |
|---|
| 2025.11.26 | ₩76,191 | ₩84,019 | ₩76,191 | ₩82,453 | +8.22% | 6.2천 |
|---|
| 2025.11.25 | ₩76,191 | ₩93,934 | ₩73,582 | ₩83,497 | +9.59% | 1.5만 |
|---|
| 2025.11.24 | ₩74,103 | ₩80,888 | ₩73,843 | ₩78,800 | +6.34% | 8천 |
|---|
| 2025.11.21 | ₩80,888 | ₩89,759 | ₩75,669 | ₩77,756 | -3.87% | 1.6만 |
|---|
| 2025.11.20 | ₩110,112 | ₩119,505 | ₩82,453 | ₩89,759 | -18.48% | 52.2만 |
|---|
| 2025.11.19 | ₩143,771 | ₩145,859 | ₩141,945 | ₩145,598 | +1.27% | 233 |
|---|
| 2025.11.18 | ₩147,163 | ₩147,163 | ₩141,840 | ₩145,598 | -1.06% | 468 |
|---|
| 2025.11.17 | ₩143,510 | ₩152,904 | ₩141,423 | ₩150,816 | +5.09% | 689 |
|---|
| 2025.11.14 | ₩141,945 | ₩147,007 | ₩138,031 | ₩141,423 | -0.37% | 696 |
|---|
| 2025.11.13 | ₩135,161 | ₩155,513 | ₩134,378 | ₩145,598 | +7.72% | 3.4천 |
|---|
| 2025.11.12 | ₩139,857 | ₩140,901 | ₩130,464 | ₩133,073 | -4.85% | 914 |
|---|
| 2025.11.11 | ₩137,248 | ₩139,857 | ₩125,245 | ₩139,335 | +1.52% | 796 |
|---|
| 2025.11.10 | ₩116,374 | ₩134,639 | ₩116,374 | ₩128,898 | +10.76% | 1.6천 |
|---|
| 2025.11.07 | ₩126,811 | ₩130,046 | ₩116,113 | ₩120,549 | -4.94% | 2.9천 |
|---|
| 2025.11.06 | ₩140,901 | ₩144,032 | ₩131,142 | ₩131,142 | -6.93% | 3.1천 |
|---|
| 2025.11.05 | ₩143,510 | ₩143,510 | ₩137,770 | ₩141,162 | -1.64% | 1.4천 |
|---|
| 2025.11.04 | ₩153,426 | ₩153,426 | ₩130,464 | ₩142,988 | -6.80% | 4.4천 |
|---|
| 2025.11.03 | ₩163,341 | ₩164,124 | ₩147,163 | ₩156,557 | -4.15% | 3.9만 |
|---|
| 2025.10.31 | ₩163,341 | ₩172,212 | ₩162,819 | ₩164,906 | +0.96% | 901 |
|---|
| 2025.10.30 | ₩166,994 | ₩171,690 | ₩162,819 | ₩163,341 | -2.19% | 709 |
|---|
| 2025.10.29 | ₩171,169 | ₩173,256 | ₩162,819 | ₩171,690 | +0.30% | 635 |
|---|
| 2025.10.28 | ₩172,734 | ₩177,431 | ₩170,647 | ₩173,256 | +0.30% | 1.6천 |
|---|
| 2025.10.27 | ₩177,431 | ₩177,431 | ₩165,950 | ₩170,125 | -4.12% | 809 |
|---|
| 2025.10.24 | ₩171,690 | ₩179,518 | ₩171,690 | ₩174,300 | +1.52% | 684 |
|---|
| 2025.10.23 | ₩172,212 | ₩176,387 | ₩168,037 | ₩174,039 | +1.06% | 858 |
|---|
| 2025.10.22 | ₩165,950 | ₩176,387 | ₩164,384 | ₩169,603 | +2.20% | 2.8천 |
|---|
| 2025.10.21 | ₩178,475 | ₩181,606 | ₩173,778 | ₩179,779 | +0.73% | 1.2천 |
|---|
| 2025.10.20 | ₩184,215 | ₩184,215 | ₩177,431 | ₩178,475 | -3.12% | 1천 |
|---|
| 2025.10.17 | ₩180,040 | ₩185,781 | ₩177,431 | ₩183,693 | +2.03% | 1천 |
|---|
| 2025.10.16 | ₩182,649 | ₩187,033 | ₩178,475 | ₩180,040 | -1.43% | 2.9천 |
|---|
| 2025.10.15 | ₩177,953 | ₩191,730 | ₩177,431 | ₩184,737 | +3.81% | 1.9천 |
|---|
| 2025.10.14 | ₩178,996 | ₩185,676 | ₩174,822 | ₩176,387 | -1.46% | 1.7천 |
|---|
| 2025.10.13 | ₩188,390 | ₩195,174 | ₩180,040 | ₩185,781 | -1.39% | 3.3천 |
|---|
| 2025.10.10 | ₩195,696 | ₩201,436 | ₩185,781 | ₩188,390 | -3.73% | 2.9천 |
|---|