시장 데이터를 불러오는 중
전체 종목
퓨마 바이오테크놀러지 과거 주가
Puma Biotechnology Inc - Common Stock · PBYI · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Puma Biotechnology Inc - Common Stock · PBYI · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,355 | ₩13,892 | ₩13,208 | ₩13,798 | +3.31% | 30.3만 |
| 2026.10.08 | ₩13,074 | ₩13,409 | ₩12,672 | ₩13,369 | +2.26% | 35.7만 |
| 2026.10.07 | ₩12,672 | ₩13,355 | ₩12,618 | ₩13,154 | +3.81% | 37.5만 |
| 2026.10.06 | ₩13,034 | ₩13,141 | ₩12,645 | ₩12,739 | -2.26% | 32.3만 |
| 2026.10.05 | ₩12,672 | ₩13,114 | ₩12,511 | ₩12,967 | +2.33% | 29.8만 |
| 2026.10.02 | ₩13,329 | ₩13,409 | ₩12,739 | ₩12,752 | -4.33% | 45.5만 |
| 2026.10.01 | ₩13,194 | ₩13,516 | ₩13,101 | ₩13,194 | 0.00% | 51.8만 |
| 2026.09.30 | ₩13,208 | ₩13,543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,315 |
| +0.81% |
| 39.9만 |
| 2026.09.29 | ₩13,101 | ₩13,275 | ₩12,980 | ₩13,114 | +0.10% | 22.1만 |
|---|
| 2026.09.28 | ₩13,101 | ₩13,262 | ₩12,792 | ₩13,168 | +0.51% | 24.6만 |
|---|
| 2026.09.25 | ₩13,275 | ₩13,275 | ₩12,940 | ₩13,101 | -1.31% | 26.2만 |
|---|
| 2026.09.24 | ₩12,403 | ₩13,235 | ₩12,095 | ₩13,168 | +6.16% | 46.7만 |
|---|
| 2026.09.23 | ₩13,168 | ₩13,275 | ₩12,175 | ₩12,444 | -5.50% | 47.6만 |
|---|
| 2026.09.22 | ₩12,940 | ₩13,382 | ₩12,832 | ₩13,168 | +1.76% | 36.1만 |
|---|
| 2026.09.21 | ₩12,953 | ₩13,074 | ₩12,752 | ₩12,859 | -0.72% | 21.8만 |
|---|
| 2026.09.18 | ₩12,765 | ₩12,953 | ₩12,658 | ₩12,873 | +0.84% | 32.7만 |
|---|
| 2026.09.17 | ₩12,591 | ₩12,886 | ₩12,591 | ₩12,765 | +1.38% | 20.6만 |
|---|
| 2026.09.16 | ₩12,417 | ₩12,604 | ₩12,283 | ₩12,591 | +1.40% | 18.9만 |
|---|
| 2026.09.15 | ₩12,269 | ₩12,591 | ₩12,135 | ₩12,403 | +1.09% | 31만 |
|---|
| 2026.09.14 | ₩12,202 | ₩12,377 | ₩12,108 | ₩12,256 | +0.44% | 25.7만 |
|---|
| 2026.09.11 | ₩12,417 | ₩12,444 | ₩11,974 | ₩12,229 | -1.51% | 30.5만 |
|---|
| 2026.09.10 | ₩12,082 | ₩12,363 | ₩11,934 | ₩12,296 | +1.78% | 17.4만 |
|---|
| 2026.09.09 | ₩12,484 | ₩12,672 | ₩12,082 | ₩12,135 | -2.79% | 45.4만 |
|---|
| 2026.09.08 | ₩12,403 | ₩12,832 | ₩11,867 | ₩12,591 | +1.51% | 36.6만 |
|---|
| 2026.09.04 | ₩12,604 | ₩12,926 | ₩12,484 | ₩12,806 | +1.60% | 18.6만 |
|---|
| 2026.09.03 | ₩13,034 | ₩13,034 | ₩12,564 | ₩12,618 | -3.19% | 24.4만 |
|---|
| 2026.09.02 | ₩12,604 | ₩13,060 | ₩12,444 | ₩12,993 | +3.09% | 41.1만 |
|---|
| 2026.09.01 | ₩12,216 | ₩12,859 | ₩12,216 | ₩12,537 | +2.63% | 45.8만 |
|---|
| 2026.08.31 | ₩12,095 | ₩12,336 | ₩11,773 | ₩12,216 | +1.00% | 24.3만 |
|---|
| 2026.08.28 | ₩12,390 | ₩12,417 | ₩12,095 | ₩12,149 | -1.95% | 23.5만 |
|---|
| 2026.08.27 | ₩12,082 | ₩12,470 | ₩12,001 | ₩12,390 | +2.55% | 20.3만 |
|---|
| 2026.08.26 | ₩12,484 | ₩12,484 | ₩12,122 | ₩12,283 | -1.61% | 37.5만 |
|---|
| 2026.08.25 | ₩12,363 | ₩12,578 | ₩12,296 | ₩12,497 | +1.08% | 30.3만 |
|---|
| 2026.08.24 | ₩12,470 | ₩12,470 | ₩12,055 | ₩12,229 | -1.94% | 26.6만 |
|---|
| 2026.08.21 | ₩12,336 | ₩12,712 | ₩12,162 | ₩12,390 | +0.43% | 33.4만 |
|---|
| 2026.08.20 | ₩12,672 | ₩12,672 | ₩12,108 | ₩12,216 | -3.60% | 39만 |
|---|
| 2026.08.19 | ₩12,511 | ₩12,752 | ₩12,403 | ₩12,725 | +1.71% | 26.3만 |
|---|
| 2026.08.18 | ₩11,800 | ₩12,524 | ₩11,800 | ₩12,390 | +5.00% | 24.5만 |
|---|
| 2026.08.17 | ₩11,800 | ₩12,055 | ₩11,559 | ₩11,827 | +0.23% | 19.2만 |
|---|
| 2026.08.14 | ₩11,854 | ₩11,921 | ₩11,438 | ₩11,840 | -0.11% | 23.3만 |
|---|
| 2026.08.13 | ₩11,974 | ₩12,028 | ₩11,599 | ₩11,679 | -2.46% | 26.3만 |
|---|
| 2026.08.12 | ₩12,082 | ₩12,377 | ₩11,773 | ₩11,934 | -1.22% | 37.2만 |
|---|
| 2026.08.11 | ₩11,760 | ₩11,947 | ₩11,371 | ₩11,760 | 0.00% | 31.5만 |
|---|
| 2026.08.10 | ₩12,014 | ₩12,014 | ₩11,465 | ₩11,652 | -3.01% | 43.8만 |
|---|
| 2026.08.07 | ₩10,928 | ₩12,604 | ₩10,888 | ₩11,947 | +9.33% | 68.3만 |
|---|
| 2026.08.06 | ₩10,754 | ₩10,942 | ₩10,539 | ₩10,888 | +1.25% | 53.9만 |
|---|
| 2026.08.05 | ₩10,513 | ₩10,834 | ₩10,486 | ₩10,714 | +1.91% | 23.8만 |
|---|
| 2026.08.04 | ₩10,338 | ₩10,499 | ₩10,231 | ₩10,459 | +1.17% | 26.9만 |
|---|
| 2026.08.03 | ₩10,700 | ₩10,727 | ₩9,936 | ₩10,312 | -3.63% | 33.9만 |
|---|
| 2026.07.31 | ₩10,526 | ₩10,647 | ₩10,231 | ₩10,633 | +1.02% | 26.5만 |
|---|
| 2026.07.30 | ₩10,446 | ₩10,660 | ₩10,365 | ₩10,580 | +1.28% | 26만 |
|---|
| 2026.07.29 | ₩10,674 | ₩10,794 | ₩10,419 | ₩10,472 | -1.88% | 20만 |
|---|
| 2026.07.28 | ₩10,727 | ₩11,036 | ₩10,285 | ₩10,687 | -0.38% | 31.1만 |
|---|
| 2026.07.27 | ₩10,781 | ₩10,969 | ₩10,714 | ₩10,714 | -0.62% | 14.4만 |
|---|
| 2026.07.24 | ₩10,794 | ₩10,875 | ₩10,647 | ₩10,700 | -0.87% | 20.6만 |
|---|
| 2026.07.23 | ₩10,392 | ₩10,767 | ₩10,204 | ₩10,741 | +3.35% | 23만 |
|---|
| 2026.07.22 | ₩11,424 | ₩11,505 | ₩10,499 | ₩10,553 | -7.63% | 42.7만 |
|---|
| 2026.07.21 | ₩11,183 | ₩11,733 | ₩11,170 | ₩11,505 | +2.88% | 44.4만 |
|---|
| 2026.07.20 | ₩11,331 | ₩11,451 | ₩10,915 | ₩11,129 | -1.78% | 46.2만 |
|---|
| 2026.07.17 | ₩11,103 | ₩11,585 | ₩11,062 | ₩11,438 | +3.02% | 25.6만 |
|---|
| 2026.07.16 | ₩11,250 | ₩11,612 | ₩11,197 | ₩11,264 | +0.12% | 40만 |
|---|
| 2026.07.15 | ₩11,103 | ₩11,451 | ₩10,915 | ₩11,277 | +1.57% | 26.1만 |
|---|
| 2026.07.14 | ₩10,861 | ₩11,304 | ₩10,741 | ₩11,103 | +2.22% | 42.6만 |
|---|
| 2026.07.13 | ₩10,660 | ₩10,969 | ₩10,352 | ₩10,834 | +1.64% | 29.3만 |
|---|
| 2026.07.10 | ₩10,593 | ₩10,915 | ₩10,325 | ₩10,727 | +1.27% | 34.2만 |
|---|
| 2026.07.09 | ₩10,794 | ₩11,223 | ₩10,285 | ₩10,593 | -1.86% | 46.4만 |
|---|
| 2026.07.08 | ₩10,593 | ₩11,009 | ₩10,526 | ₩10,902 | +2.91% | 42.7만 |
|---|
| 2026.07.07 | ₩11,036 | ₩11,049 | ₩10,432 | ₩10,674 | -3.28% | 60.3만 |
|---|
| 2026.07.06 | ₩11,076 | ₩11,317 | ₩10,834 | ₩11,022 | -0.48% | 44.4만 |
|---|
| 2026.07.02 | ₩10,727 | ₩11,156 | ₩10,714 | ₩11,076 | +3.25% | 21.2만 |
|---|
| 2026.07.01 | ₩10,821 | ₩10,942 | ₩10,539 | ₩10,714 | -0.99% | 23.3만 |
|---|
| 2026.06.30 | ₩10,875 | ₩11,062 | ₩10,861 | ₩10,875 | 0.00% | 49.2만 |
|---|
| 2026.06.29 | ₩10,834 | ₩11,049 | ₩10,767 | ₩10,982 | +1.36% | 34.5만 |
|---|
| 2026.06.26 | ₩10,285 | ₩11,036 | ₩10,285 | ₩10,875 | +5.74% | 110.4만 |
|---|
| 2026.06.25 | ₩10,647 | ₩10,687 | ₩10,218 | ₩10,285 | -3.40% | 20.4만 |
|---|
| 2026.06.24 | ₩10,861 | ₩11,277 | ₩10,472 | ₩10,660 | -1.85% | 49.3만 |
|---|
| 2026.06.23 | ₩10,244 | ₩10,834 | ₩10,151 | ₩10,781 | +5.24% | 44만 |
|---|
| 2026.06.22 | ₩10,191 | ₩10,553 | ₩10,137 | ₩10,271 | +0.79% | 37.9만 |
|---|
| 2026.06.18 | ₩9,869 | ₩10,177 | ₩9,735 | ₩10,137 | +2.72% | 42.7만 |
|---|
| 2026.06.17 | ₩9,601 | ₩9,802 | ₩9,520 | ₩9,695 | +0.98% | 21만 |
|---|
| 2026.06.16 | ₩9,547 | ₩9,654 | ₩9,333 | ₩9,614 | +0.70% | 21.7만 |
|---|
| 2026.06.15 | ₩9,896 | ₩9,990 | ₩9,386 | ₩9,480 | -4.20% | 17.7만 |
|---|
| 2026.06.12 | ₩9,735 | ₩9,829 | ₩9,359 | ₩9,829 | +0.96% | 26만 |
|---|
| 2026.06.11 | ₩9,427 | ₩9,829 | ₩9,386 | ₩9,695 | +2.84% | 17.5만 |
|---|
| 2026.06.10 | ₩9,480 | ₩9,614 | ₩9,359 | ₩9,413 | -0.71% | 16.3만 |
|---|
| 2026.06.09 | ₩9,306 | ₩9,507 | ₩9,185 | ₩9,453 | +1.59% | 17만 |
|---|
| 2026.06.08 | ₩9,587 | ₩9,614 | ₩9,118 | ₩9,185 | -4.20% | 14.1만 |
|---|
| 2026.06.05 | ₩9,373 | ₩9,494 | ₩9,279 | ₩9,427 | +0.57% | 17.2만 |
|---|
| 2026.06.04 | ₩9,132 | ₩9,453 | ₩9,091 | ₩9,400 | +2.94% | 17.8만 |
|---|
| 2026.06.03 | ₩9,333 | ₩9,440 | ₩9,105 | ₩9,132 | -2.16% | 22.6만 |
|---|
| 2026.06.02 | ₩9,453 | ₩9,547 | ₩9,239 | ₩9,359 | -0.99% | 33.1만 |
|---|
| 2026.06.01 | ₩9,507 | ₩9,561 | ₩9,172 | ₩9,547 | +0.42% | 22.7만 |
|---|
| 2026.05.29 | ₩9,695 | ₩9,695 | ₩9,494 | ₩9,614 | -0.83% | 20.6만 |
|---|
| 2026.05.28 | ₩9,829 | ₩9,882 | ₩9,601 | ₩9,708 | -1.23% | 19.1만 |
|---|
| 2026.05.27 | ₩9,762 | ₩9,990 | ₩9,722 | ₩9,802 | +0.41% | 15.4만 |
|---|
| 2026.05.26 | ₩9,587 | ₩9,789 | ₩9,453 | ₩9,748 | +1.68% | 22.4만 |
|---|
| 2026.05.22 | ₩9,641 | ₩9,641 | ₩9,306 | ₩9,494 | -1.53% | 18.7만 |
|---|
| 2026.05.21 | ₩9,239 | ₩9,507 | ₩9,185 | ₩9,453 | +2.32% | 17.5만 |
|---|
| 2026.05.20 | ₩9,172 | ₩9,440 | ₩9,078 | ₩9,373 | +2.19% | 22.4만 |
|---|
| 2026.05.19 | ₩9,038 | ₩9,158 | ₩8,850 | ₩9,132 | +1.04% | 16.6만 |
|---|
| 2026.05.18 | ₩9,225 | ₩9,427 | ₩9,064 | ₩9,132 | -1.02% | 21.9만 |
|---|
| 2026.05.15 | ₩9,520 | ₩9,601 | ₩9,252 | ₩9,279 | -2.54% | 18.9만 |
|---|
| 2026.05.14 | ₩9,628 | ₩9,722 | ₩9,534 | ₩9,641 | +0.14% | 25.1만 |
|---|
| 2026.05.13 | ₩9,386 | ₩9,614 | ₩9,333 | ₩9,614 | +2.43% | 24.7만 |
|---|
| 2026.05.12 | ₩9,601 | ₩9,829 | ₩9,172 | ₩9,494 | -1.12% | 34.7만 |
|---|
| 2026.05.11 | ₩10,057 | ₩10,110 | ₩9,494 | ₩9,574 | -4.80% | 39.5만 |
|---|
| 2026.05.08 | ₩9,614 | ₩10,553 | ₩9,494 | ₩10,043 | +4.46% | 75.5만 |
|---|
| 2026.05.07 | ₩10,084 | ₩10,084 | ₩9,413 | ₩9,735 | -3.46% | 35.2만 |
|---|
| 2026.05.06 | ₩9,976 | ₩10,325 | ₩9,923 | ₩9,990 | +0.13% | 48.5만 |
|---|
| 2026.05.05 | ₩10,177 | ₩10,325 | ₩9,534 | ₩9,856 | -3.16% | 41.6만 |
|---|
| 2026.05.04 | ₩10,003 | ₩10,325 | ₩9,936 | ₩10,097 | +0.94% | 32.7만 |
|---|
| 2026.05.01 | ₩10,084 | ₩10,124 | ₩9,829 | ₩10,043 | -0.40% | 16.8만 |
|---|
| 2026.04.30 | ₩10,030 | ₩10,271 | ₩9,990 | ₩10,070 | +0.40% | 19.4만 |
|---|
| 2026.04.29 | ₩10,084 | ₩10,137 | ₩9,963 | ₩10,030 | -0.53% | 20.5만 |
|---|
| 2026.04.28 | ₩10,097 | ₩10,365 | ₩10,057 | ₩10,110 | +0.13% | 22.8만 |
|---|
| 2026.04.27 | ₩10,057 | ₩10,325 | ₩9,976 | ₩10,070 | +0.13% | 19.3만 |
|---|
| 2026.04.24 | ₩9,936 | ₩10,137 | ₩9,507 | ₩10,110 | +1.75% | 19.6만 |
|---|
| 2026.04.23 | ₩9,936 | ₩10,204 | ₩9,896 | ₩9,923 | -0.13% | 23.9만 |
|---|
| 2026.04.22 | ₩9,789 | ₩10,030 | ₩9,748 | ₩9,963 | +1.78% | 19.9만 |
|---|
| 2026.04.21 | ₩9,936 | ₩9,936 | ₩9,614 | ₩9,735 | -2.02% | 17만 |
|---|
| 2026.04.20 | ₩9,990 | ₩10,057 | ₩9,815 | ₩9,882 | -1.07% | 22.3만 |
|---|
| 2026.04.17 | ₩9,936 | ₩10,151 | ₩9,695 | ₩10,017 | +0.81% | 26.5만 |
|---|
| 2026.04.16 | ₩10,003 | ₩10,204 | ₩9,654 | ₩9,708 | -2.95% | 33.6만 |
|---|
| 2026.04.15 | ₩10,137 | ₩10,258 | ₩9,976 | ₩10,030 | -1.06% | 26.3만 |
|---|
| 2026.04.14 | ₩10,164 | ₩10,365 | ₩10,003 | ₩10,151 | -0.13% | 29.8만 |
|---|
| 2026.04.13 | ₩10,405 | ₩10,526 | ₩10,124 | ₩10,151 | -2.45% | 27만 |
|---|
| 2026.04.10 | ₩10,472 | ₩10,593 | ₩10,164 | ₩10,432 | -0.38% | 31.8만 |
|---|
| 2026.04.09 | ₩9,949 | ₩10,526 | ₩9,896 | ₩10,459 | +5.12% | 33.8만 |
|---|
| 2026.04.08 | ₩9,614 | ₩10,110 | ₩9,534 | ₩10,070 | +4.74% | 46.3만 |
|---|
| 2026.04.07 | ₩9,172 | ₩9,413 | ₩8,863 | ₩9,346 | +1.90% | 30.7만 |
|---|
| 2026.04.06 | ₩9,279 | ₩9,413 | ₩8,984 | ₩9,239 | -0.43% | 34.7만 |
|---|
| 2026.04.02 | ₩8,863 | ₩9,373 | ₩8,769 | ₩9,252 | +4.39% | 34.7만 |
|---|
| 2026.04.01 | ₩8,676 | ₩9,185 | ₩8,662 | ₩9,064 | +4.48% | 36.8만 |
|---|
| 2026.03.31 | ₩8,327 | ₩8,622 | ₩8,247 | ₩8,568 | +2.90% | 25.3만 |
|---|
| 2026.03.30 | ₩8,206 | ₩8,354 | ₩8,112 | ₩8,220 | +0.16% | 18.3만 |
|---|
| 2026.03.27 | ₩8,340 | ₩8,434 | ₩8,045 | ₩8,153 | -2.25% | 23만 |
|---|
| 2026.03.26 | ₩8,327 | ₩8,649 | ₩8,314 | ₩8,407 | +0.97% | 18만 |
|---|
| 2026.03.25 | ₩8,501 | ₩8,743 | ₩8,448 | ₩8,488 | -0.16% | 21.1만 |
|---|
| 2026.03.24 | ₩8,179 | ₩8,501 | ₩8,179 | ₩8,394 | +2.62% | 24.6만 |
|---|
| 2026.03.23 | ₩8,367 | ₩8,474 | ₩8,206 | ₩8,381 | +0.16% | 25.5만 |
|---|
| 2026.03.20 | ₩8,233 | ₩8,273 | ₩8,139 | ₩8,206 | -0.33% | 34만 |
|---|
| 2026.03.19 | ₩7,978 | ₩8,394 | ₩7,978 | ₩8,247 | +3.36% | 27.1만 |
|---|
| 2026.03.18 | ₩8,166 | ₩8,220 | ₩7,978 | ₩8,045 | -1.48% | 23.5만 |
|---|
| 2026.03.17 | ₩8,099 | ₩8,287 | ₩8,099 | ₩8,233 | +1.66% | 22.8만 |
|---|
| 2026.03.16 | ₩8,045 | ₩8,220 | ₩8,005 | ₩8,139 | +1.17% | 22.7만 |
|---|
| 2026.03.13 | ₩7,965 | ₩8,072 | ₩7,844 | ₩7,911 | -0.67% | 25.1만 |
|---|
| 2026.03.12 | ₩7,884 | ₩8,019 | ₩7,844 | ₩7,884 | 0.00% | 22.3만 |
|---|
| 2026.03.11 | ₩8,179 | ₩8,247 | ₩7,858 | ₩8,045 | -1.64% | 34만 |
|---|
| 2026.03.10 | ₩8,273 | ₩8,515 | ₩8,019 | ₩8,126 | -1.78% | 39.8만 |
|---|
| 2026.03.09 | ₩8,019 | ₩8,367 | ₩7,858 | ₩8,340 | +4.01% | 37.7만 |
|---|
| 2026.03.06 | ₩8,300 | ₩8,340 | ₩7,992 | ₩8,112 | -2.26% | 37.5만 |
|---|
| 2026.03.05 | ₩8,488 | ₩8,568 | ₩8,233 | ₩8,354 | -1.58% | 43.9만 |
|---|
| 2026.03.04 | ₩8,314 | ₩9,051 | ₩8,193 | ₩8,582 | +3.23% | 60.9만 |
|---|
| 2026.03.03 | ₩8,501 | ₩8,501 | ₩8,179 | ₩8,327 | -2.05% | 65.5만 |
|---|
| 2026.03.02 | ₩7,388 | ₩8,649 | ₩7,375 | ₩8,609 | +16.52% | 105.5만 |
|---|
| 2026.02.27 | ₩8,448 | ₩9,199 | ₩7,388 | ₩7,643 | -9.52% | 166.9만 |
|---|
| 2026.02.26 | ₩10,298 | ₩10,298 | ₩9,856 | ₩10,191 | -1.04% | 49.2만 |
|---|
| 2026.02.25 | ₩10,070 | ₩10,298 | ₩9,963 | ₩10,298 | +2.26% | 43.2만 |
|---|
| 2026.02.24 | ₩9,561 | ₩10,164 | ₩9,453 | ₩10,043 | +5.05% | 54.8만 |
|---|
| 2026.02.23 | ₩9,145 | ₩9,587 | ₩9,078 | ₩9,534 | +4.25% | 45.1만 |
|---|
| 2026.02.20 | ₩9,091 | ₩9,199 | ₩8,917 | ₩9,158 | +0.74% | 25.4만 |
|---|
| 2026.02.19 | ₩8,890 | ₩9,172 | ₩8,716 | ₩9,105 | +2.41% | 38.3만 |
|---|
| 2026.02.18 | ₩9,051 | ₩9,266 | ₩8,904 | ₩8,957 | -1.04% | 29만 |
|---|
| 2026.02.17 | ₩9,145 | ₩9,252 | ₩8,877 | ₩9,051 | -1.03% | 41.8만 |
|---|
| 2026.02.13 | ₩9,105 | ₩9,373 | ₩8,984 | ₩9,145 | +0.44% | 30.1만 |
|---|
| 2026.02.12 | ₩8,944 | ₩9,158 | ₩8,689 | ₩9,118 | +1.95% | 42.5만 |
|---|
| 2026.02.11 | ₩8,890 | ₩8,971 | ₩8,542 | ₩8,904 | +0.15% | 25.5만 |
|---|
| 2026.02.10 | ₩9,158 | ₩9,359 | ₩8,837 | ₩8,863 | -3.22% | 32.3만 |
|---|
| 2026.02.09 | ₩9,225 | ₩9,359 | ₩9,064 | ₩9,225 | 0.00% | 41만 |
|---|
| 2026.02.06 | ₩9,225 | ₩9,453 | ₩9,185 | ₩9,306 | +0.87% | 40.9만 |
|---|
| 2026.02.05 | ₩9,400 | ₩9,775 | ₩9,051 | ₩9,105 | -3.14% | 43.4만 |
|---|
| 2026.02.04 | ₩9,574 | ₩9,654 | ₩9,266 | ₩9,520 | -0.56% | 63.8만 |
|---|
| 2026.02.03 | ₩9,105 | ₩9,574 | ₩9,105 | ₩9,520 | +4.57% | 65.4만 |
|---|
| 2026.02.02 | ₩8,635 | ₩9,292 | ₩8,622 | ₩9,145 | +5.90% | 47.1만 |
|---|
| 2026.01.30 | ₩8,568 | ₩8,716 | ₩8,407 | ₩8,689 | +1.41% | 30.6만 |
|---|
| 2026.01.29 | ₩8,488 | ₩8,702 | ₩8,488 | ₩8,622 | +1.58% | 29만 |
|---|
| 2026.01.28 | ₩8,850 | ₩8,904 | ₩8,394 | ₩8,474 | -4.24% | 28.5만 |
|---|
| 2026.01.27 | ₩8,622 | ₩8,904 | ₩8,622 | ₩8,810 | +2.18% | 36.1만 |
|---|
| 2026.01.26 | ₩8,568 | ₩8,676 | ₩8,407 | ₩8,622 | +0.63% | 44.1만 |
|---|
| 2026.01.23 | ₩9,145 | ₩9,252 | ₩8,501 | ₩8,609 | -5.87% | 55.6만 |
|---|
| 2026.01.22 | ₩9,306 | ₩9,668 | ₩8,783 | ₩9,199 | -1.15% | 76.7만 |
|---|
| 2026.01.21 | ₩8,904 | ₩9,252 | ₩8,783 | ₩9,239 | +3.77% | 60.3만 |
|---|
| 2026.01.20 | ₩8,501 | ₩8,930 | ₩8,434 | ₩8,850 | +4.10% | 64.7만 |
|---|
| 2026.01.16 | ₩8,555 | ₩8,689 | ₩8,501 | ₩8,542 | -0.16% | 24.8만 |
|---|
| 2026.01.15 | ₩8,609 | ₩8,662 | ₩8,515 | ₩8,555 | -0.62% | 29.1만 |
|---|
| 2026.01.14 | ₩8,354 | ₩8,635 | ₩8,247 | ₩8,609 | +3.05% | 35.2만 |
|---|
| 2026.01.13 | ₩8,421 | ₩8,448 | ₩8,193 | ₩8,367 | -0.64% | 35.9만 |
|---|
| 2026.01.12 | ₩8,179 | ₩8,448 | ₩8,112 | ₩8,421 | +2.95% | 29.9만 |
|---|
| 2026.01.09 | ₩8,179 | ₩8,394 | ₩8,153 | ₩8,193 | +0.16% | 33.3만 |
|---|
| 2026.01.08 | ₩8,166 | ₩8,434 | ₩8,005 | ₩8,314 | +1.81% | 37.4만 |
|---|
| 2026.01.07 | ₩7,911 | ₩8,193 | ₩7,764 | ₩8,166 | +3.22% | 39.4만 |
|---|
| 2026.01.06 | ₩7,952 | ₩7,992 | ₩7,737 | ₩7,858 | -1.18% | 37.6만 |
|---|
| 2026.01.05 | ₩7,777 | ₩8,045 | ₩7,710 | ₩7,965 | +2.41% | 48.7만 |
|---|
| 2026.01.02 | ₩8,005 | ₩8,045 | ₩7,563 | ₩7,737 | -3.35% | 39.6만 |
|---|
| 2025.12.31 | ₩8,059 | ₩8,112 | ₩7,965 | ₩7,978 | -1.00% | 22.8만 |
|---|
| 2025.12.30 | ₩8,179 | ₩8,247 | ₩8,032 | ₩8,059 | -1.48% | 23.9만 |
|---|
| 2025.12.29 | ₩8,260 | ₩8,407 | ₩8,005 | ₩8,166 | -1.14% | 52.4만 |
|---|
| 2025.12.26 | ₩8,045 | ₩8,340 | ₩7,791 | ₩8,260 | +2.67% | 45.8만 |
|---|
| 2025.12.24 | ₩7,925 | ₩8,045 | ₩7,804 | ₩7,992 | +0.85% | 18.1만 |
|---|
| 2025.12.23 | ₩7,764 | ₩8,032 | ₩7,670 | ₩7,925 | +2.07% | 40.6만 |
|---|
| 2025.12.22 | ₩7,643 | ₩7,965 | ₩7,576 | ₩7,817 | +2.28% | 37.1만 |
|---|
| 2025.12.19 | ₩7,522 | ₩7,630 | ₩7,388 | ₩7,549 | +0.36% | 76.2만 |
|---|
| 2025.12.18 | ₩7,536 | ₩7,683 | ₩7,429 | ₩7,536 | 0.00% | 28.8만 |
|---|
| 2025.12.17 | ₩7,589 | ₩7,603 | ₩7,348 | ₩7,482 | -1.41% | 21.5만 |
|---|
| 2025.12.16 | ₩7,804 | ₩7,911 | ₩7,536 | ₩7,603 | -2.58% | 29.8만 |
|---|
| 2025.12.15 | ₩7,871 | ₩7,938 | ₩7,683 | ₩7,804 | -0.85% | 54.1만 |
|---|
| 2025.12.12 | ₩7,670 | ₩7,871 | ₩7,603 | ₩7,858 | +2.45% | 35.5만 |
|---|
| 2025.12.11 | ₩7,509 | ₩7,710 | ₩7,482 | ₩7,683 | +2.32% | 37만 |
|---|
| 2025.12.10 | ₩7,375 | ₩7,603 | ₩7,294 | ₩7,496 | +1.64% | 43만 |
|---|
| 2025.12.09 | ₩7,268 | ₩7,576 | ₩7,147 | ₩7,402 | +1.85% | 48만 |
|---|
| 2025.12.08 | ₩7,147 | ₩7,294 | ₩6,959 | ₩7,241 | +1.31% | 38.3만 |
|---|
| 2025.12.05 | ₩7,080 | ₩7,147 | ₩6,932 | ₩7,107 | +0.38% | 24.4만 |
|---|
| 2025.12.04 | ₩6,919 | ₩7,134 | ₩6,919 | ₩7,093 | +2.52% | 42.1만 |
|---|
| 2025.12.03 | ₩6,570 | ₩7,026 | ₩6,490 | ₩6,959 | +5.92% | 45.3만 |
|---|
| 2025.12.02 | ₩6,637 | ₩6,718 | ₩6,490 | ₩6,530 | -1.62% | 46.7만 |
|---|
| 2025.12.01 | ₩6,570 | ₩6,691 | ₩6,570 | ₩6,651 | +1.22% | 31.6만 |
|---|
| 2025.11.28 | ₩6,785 | ₩6,852 | ₩6,691 | ₩6,772 | -0.20% | 15.5만 |
|---|
| 2025.11.26 | ₩6,611 | ₩6,825 | ₩6,570 | ₩6,772 | +2.43% | 35.4만 |
|---|
| 2025.11.25 | ₩6,731 | ₩6,812 | ₩6,557 | ₩6,637 | -1.39% | 58.8만 |
|---|
| 2025.11.24 | ₩6,570 | ₩6,839 | ₩6,557 | ₩6,678 | +1.63% | 46.5만 |
|---|
| 2025.11.21 | ₩6,503 | ₩6,745 | ₩6,503 | ₩6,557 | +0.82% | 42.2만 |
|---|
| 2025.11.20 | ₩6,637 | ₩6,705 | ₩6,436 | ₩6,490 | -2.22% | 33.1만 |
|---|
| 2025.11.19 | ₩6,745 | ₩6,785 | ₩6,544 | ₩6,557 | -2.78% | 30.7만 |
|---|
| 2025.11.18 | ₩6,664 | ₩6,825 | ₩6,517 | ₩6,785 | +1.81% | 52.8만 |
|---|
| 2025.11.17 | ₩6,503 | ₩6,839 | ₩6,503 | ₩6,651 | +2.27% | 51.6만 |
|---|
| 2025.11.14 | ₩6,503 | ₩6,731 | ₩6,383 | ₩6,557 | +0.82% | 46.1만 |
|---|
| 2025.11.13 | ₩6,611 | ₩6,664 | ₩6,450 | ₩6,637 | +0.41% | 65.7만 |
|---|
| 2025.11.12 | ₩6,852 | ₩6,919 | ₩6,557 | ₩6,691 | -2.35% | 67만 |
|---|
| 2025.11.11 | ₩6,369 | ₩6,973 | ₩6,141 | ₩6,959 | +9.26% | 122만 |
|---|
| 2025.11.10 | ₩8,032 | ₩8,206 | ₩6,302 | ₩6,342 | -21.04% | 190.5만 |
|---|
| 2025.11.07 | ₩7,147 | ₩8,099 | ₩6,758 | ₩8,032 | +12.38% | 236.7만 |
|---|
| 2025.11.06 | ₩6,718 | ₩6,825 | ₩6,544 | ₩6,570 | -2.20% | 45.4만 |
|---|
| 2025.11.05 | ₩6,584 | ₩6,798 | ₩6,436 | ₩6,637 | +0.81% | 50.7만 |
|---|
| 2025.11.04 | ₩6,745 | ₩6,839 | ₩6,517 | ₩6,570 | -2.58% | 55.9만 |
|---|
| 2025.11.03 | ₩6,879 | ₩6,999 | ₩6,705 | ₩6,758 | -1.75% | 49.1만 |
|---|
| 2025.10.31 | ₩7,281 | ₩7,281 | ₩6,839 | ₩6,839 | -6.08% | 43.2만 |
|---|
| 2025.10.30 | ₩6,919 | ₩7,402 | ₩6,906 | ₩7,321 | +5.81% | 54.6만 |
|---|
| 2025.10.29 | ₩6,999 | ₩7,134 | ₩6,892 | ₩6,919 | -1.15% | 41.7만 |
|---|
| 2025.10.28 | ₩7,067 | ₩7,107 | ₩6,973 | ₩7,040 | -0.38% | 19.3만 |
|---|
| 2025.10.27 | ₩7,522 | ₩7,522 | ₩7,013 | ₩7,067 | -6.06% | 33만 |
|---|
| 2025.10.24 | ₩6,825 | ₩7,093 | ₩6,825 | ₩7,013 | +2.75% | 36.6만 |
|---|
| 2025.10.23 | ₩7,013 | ₩7,026 | ₩6,705 | ₩6,758 | -3.63% | 33.8만 |
|---|
| 2025.10.22 | ₩6,959 | ₩7,080 | ₩6,839 | ₩7,013 | +0.77% | 41.4만 |
|---|
| 2025.10.21 | ₩7,294 | ₩7,294 | ₩6,785 | ₩6,932 | -4.96% | 43.6만 |
|---|
| 2025.10.20 | ₩7,429 | ₩7,496 | ₩7,160 | ₩7,308 | -1.62% | 36.8만 |
|---|
| 2025.10.17 | ₩7,214 | ₩7,469 | ₩7,160 | ₩7,335 | +1.67% | 51.8만 |
|---|
| 2025.10.16 | ₩7,442 | ₩7,710 | ₩7,147 | ₩7,254 | -2.52% | 45.7만 |
|---|
| 2025.10.15 | ₩7,160 | ₩7,375 | ₩7,093 | ₩7,375 | +3.00% | 37.8만 |
|---|
| 2025.10.14 | ₩7,040 | ₩7,375 | ₩6,919 | ₩7,120 | +1.14% | 55.2만 |
|---|
| 2025.10.13 | ₩6,919 | ₩7,160 | ₩6,879 | ₩7,093 | +2.52% | 45.3만 |
|---|
| 2025.10.10 | ₩7,026 | ₩7,268 | ₩6,852 | ₩6,865 | -2.29% | 42.9만 |
|---|