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 | ₩13,297 | ₩13,831 | ₩13,150 | ₩13,738 | +3.31% | 30.3만 |
| 2026.10.08 | ₩13,017 | ₩13,350 | ₩12,616 | ₩13,310 | +2.26% | 35.7만 |
| 2026.10.07 | ₩12,616 | ₩13,297 | ₩12,563 | ₩13,097 | +3.81% | 37.5만 |
| 2026.10.06 | ₩12,977 | ₩13,083 | ₩12,589 | ₩12,683 | -2.26% | 32.3만 |
| 2026.10.05 | ₩12,616 | ₩13,057 | ₩12,456 | ₩12,910 | +2.33% | 29.8만 |
| 2026.10.02 | ₩13,270 | ₩13,350 | ₩12,683 | ₩12,696 | -4.33% | 45.5만 |
| 2026.10.01 | ₩13,137 | ₩13,457 | ₩13,043 | ₩13,137 | 0.00% | 51.8만 |
| 2026.09.30 | ₩13,150 | ₩13,484 | ₩13,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,257 |
| +0.81% |
| 39.9만 |
| 2026.09.29 | ₩13,043 | ₩13,217 | ₩12,923 | ₩13,057 | +0.10% | 22.1만 |
|---|
| 2026.09.28 | ₩13,043 | ₩13,204 | ₩12,736 | ₩13,110 | +0.51% | 24.6만 |
|---|
| 2026.09.25 | ₩13,217 | ₩13,217 | ₩12,883 | ₩13,043 | -1.31% | 26.2만 |
|---|
| 2026.09.24 | ₩12,349 | ₩13,177 | ₩12,042 | ₩13,110 | +6.16% | 46.7만 |
|---|
| 2026.09.23 | ₩13,110 | ₩13,217 | ₩12,122 | ₩12,389 | -5.50% | 47.6만 |
|---|
| 2026.09.22 | ₩12,883 | ₩13,324 | ₩12,776 | ₩13,110 | +1.76% | 36.1만 |
|---|
| 2026.09.21 | ₩12,896 | ₩13,017 | ₩12,696 | ₩12,803 | -0.72% | 21.8만 |
|---|
| 2026.09.18 | ₩12,710 | ₩12,896 | ₩12,603 | ₩12,816 | +0.84% | 32.7만 |
|---|
| 2026.09.17 | ₩12,536 | ₩12,830 | ₩12,536 | ₩12,710 | +1.38% | 20.6만 |
|---|
| 2026.09.16 | ₩12,362 | ₩12,549 | ₩12,229 | ₩12,536 | +1.40% | 18.9만 |
|---|
| 2026.09.15 | ₩12,216 | ₩12,536 | ₩12,082 | ₩12,349 | +1.09% | 31만 |
|---|
| 2026.09.14 | ₩12,149 | ₩12,322 | ₩12,055 | ₩12,202 | +0.44% | 25.7만 |
|---|
| 2026.09.11 | ₩12,362 | ₩12,389 | ₩11,922 | ₩12,176 | -1.51% | 30.5만 |
|---|
| 2026.09.10 | ₩12,029 | ₩12,309 | ₩11,882 | ₩12,242 | +1.78% | 17.4만 |
|---|
| 2026.09.09 | ₩12,429 | ₩12,616 | ₩12,029 | ₩12,082 | -2.79% | 45.4만 |
|---|
| 2026.09.08 | ₩12,349 | ₩12,776 | ₩11,815 | ₩12,536 | +1.51% | 36.6만 |
|---|
| 2026.09.04 | ₩12,549 | ₩12,870 | ₩12,429 | ₩12,750 | +1.60% | 18.6만 |
|---|
| 2026.09.03 | ₩12,977 | ₩12,977 | ₩12,509 | ₩12,563 | -3.19% | 24.4만 |
|---|
| 2026.09.02 | ₩12,549 | ₩13,003 | ₩12,389 | ₩12,937 | +3.09% | 41.1만 |
|---|
| 2026.09.01 | ₩12,162 | ₩12,803 | ₩12,162 | ₩12,483 | +2.63% | 45.8만 |
|---|
| 2026.08.31 | ₩12,042 | ₩12,282 | ₩11,722 | ₩12,162 | +1.00% | 24.3만 |
|---|
| 2026.08.28 | ₩12,336 | ₩12,362 | ₩12,042 | ₩12,095 | -1.95% | 23.5만 |
|---|
| 2026.08.27 | ₩12,029 | ₩12,416 | ₩11,949 | ₩12,336 | +2.55% | 20.3만 |
|---|
| 2026.08.26 | ₩12,429 | ₩12,429 | ₩12,069 | ₩12,229 | -1.61% | 37.5만 |
|---|
| 2026.08.25 | ₩12,309 | ₩12,523 | ₩12,242 | ₩12,443 | +1.08% | 30.3만 |
|---|
| 2026.08.24 | ₩12,416 | ₩12,416 | ₩12,002 | ₩12,176 | -1.94% | 26.6만 |
|---|
| 2026.08.21 | ₩12,282 | ₩12,656 | ₩12,109 | ₩12,336 | +0.43% | 33.4만 |
|---|
| 2026.08.20 | ₩12,616 | ₩12,616 | ₩12,055 | ₩12,162 | -3.60% | 39만 |
|---|
| 2026.08.19 | ₩12,456 | ₩12,696 | ₩12,349 | ₩12,670 | +1.71% | 26.3만 |
|---|
| 2026.08.18 | ₩11,748 | ₩12,469 | ₩11,748 | ₩12,336 | +5.00% | 24.5만 |
|---|
| 2026.08.17 | ₩11,748 | ₩12,002 | ₩11,508 | ₩11,775 | +0.23% | 19.2만 |
|---|
| 2026.08.14 | ₩11,802 | ₩11,869 | ₩11,388 | ₩11,788 | -0.11% | 23.3만 |
|---|
| 2026.08.13 | ₩11,922 | ₩11,975 | ₩11,548 | ₩11,628 | -2.46% | 26.3만 |
|---|
| 2026.08.12 | ₩12,029 | ₩12,322 | ₩11,722 | ₩11,882 | -1.22% | 37.2만 |
|---|
| 2026.08.11 | ₩11,708 | ₩11,895 | ₩11,321 | ₩11,708 | 0.00% | 31.5만 |
|---|
| 2026.08.10 | ₩11,962 | ₩11,962 | ₩11,415 | ₩11,601 | -3.01% | 43.8만 |
|---|
| 2026.08.07 | ₩10,881 | ₩12,549 | ₩10,841 | ₩11,895 | +9.33% | 68.3만 |
|---|
| 2026.08.06 | ₩10,707 | ₩10,894 | ₩10,493 | ₩10,841 | +1.25% | 53.9만 |
|---|
| 2026.08.05 | ₩10,467 | ₩10,787 | ₩10,440 | ₩10,667 | +1.91% | 23.8만 |
|---|
| 2026.08.04 | ₩10,293 | ₩10,453 | ₩10,186 | ₩10,413 | +1.17% | 26.9만 |
|---|
| 2026.08.03 | ₩10,654 | ₩10,680 | ₩9,893 | ₩10,266 | -3.63% | 33.9만 |
|---|
| 2026.07.31 | ₩10,480 | ₩10,600 | ₩10,186 | ₩10,587 | +1.02% | 26.5만 |
|---|
| 2026.07.30 | ₩10,400 | ₩10,614 | ₩10,320 | ₩10,533 | +1.28% | 26만 |
|---|
| 2026.07.29 | ₩10,627 | ₩10,747 | ₩10,373 | ₩10,427 | -1.88% | 20만 |
|---|
| 2026.07.28 | ₩10,680 | ₩10,987 | ₩10,240 | ₩10,640 | -0.38% | 31.1만 |
|---|
| 2026.07.27 | ₩10,734 | ₩10,921 | ₩10,667 | ₩10,667 | -0.62% | 14.4만 |
|---|
| 2026.07.24 | ₩10,747 | ₩10,827 | ₩10,600 | ₩10,654 | -0.87% | 20.6만 |
|---|
| 2026.07.23 | ₩10,347 | ₩10,720 | ₩10,160 | ₩10,694 | +3.35% | 23만 |
|---|
| 2026.07.22 | ₩11,375 | ₩11,455 | ₩10,453 | ₩10,507 | -7.63% | 42.7만 |
|---|
| 2026.07.21 | ₩11,134 | ₩11,682 | ₩11,121 | ₩11,455 | +2.88% | 44.4만 |
|---|
| 2026.07.20 | ₩11,281 | ₩11,401 | ₩10,867 | ₩11,081 | -1.78% | 46.2만 |
|---|
| 2026.07.17 | ₩11,054 | ₩11,535 | ₩11,014 | ₩11,388 | +3.02% | 25.6만 |
|---|
| 2026.07.16 | ₩11,201 | ₩11,561 | ₩11,148 | ₩11,214 | +0.12% | 40만 |
|---|
| 2026.07.15 | ₩11,054 | ₩11,401 | ₩10,867 | ₩11,228 | +1.57% | 26.1만 |
|---|
| 2026.07.14 | ₩10,814 | ₩11,254 | ₩10,694 | ₩11,054 | +2.22% | 42.6만 |
|---|
| 2026.07.13 | ₩10,614 | ₩10,921 | ₩10,307 | ₩10,787 | +1.64% | 29.3만 |
|---|
| 2026.07.10 | ₩10,547 | ₩10,867 | ₩10,280 | ₩10,680 | +1.27% | 34.2만 |
|---|
| 2026.07.09 | ₩10,747 | ₩11,174 | ₩10,240 | ₩10,547 | -1.86% | 46.4만 |
|---|
| 2026.07.08 | ₩10,547 | ₩10,961 | ₩10,480 | ₩10,854 | +2.91% | 42.7만 |
|---|
| 2026.07.07 | ₩10,987 | ₩11,001 | ₩10,387 | ₩10,627 | -3.28% | 60.3만 |
|---|
| 2026.07.06 | ₩11,027 | ₩11,268 | ₩10,787 | ₩10,974 | -0.48% | 44.4만 |
|---|
| 2026.07.02 | ₩10,680 | ₩11,108 | ₩10,667 | ₩11,027 | +3.25% | 21.2만 |
|---|
| 2026.07.01 | ₩10,774 | ₩10,894 | ₩10,493 | ₩10,667 | -0.99% | 23.3만 |
|---|
| 2026.06.30 | ₩10,827 | ₩11,014 | ₩10,814 | ₩10,827 | 0.00% | 49.2만 |
|---|
| 2026.06.29 | ₩10,787 | ₩11,001 | ₩10,720 | ₩10,934 | +1.36% | 34.5만 |
|---|
| 2026.06.26 | ₩10,240 | ₩10,987 | ₩10,240 | ₩10,827 | +5.74% | 110.4만 |
|---|
| 2026.06.25 | ₩10,600 | ₩10,640 | ₩10,173 | ₩10,240 | -3.40% | 20.4만 |
|---|
| 2026.06.24 | ₩10,814 | ₩11,228 | ₩10,427 | ₩10,614 | -1.85% | 49.3만 |
|---|
| 2026.06.23 | ₩10,200 | ₩10,787 | ₩10,106 | ₩10,734 | +5.24% | 44만 |
|---|
| 2026.06.22 | ₩10,146 | ₩10,507 | ₩10,093 | ₩10,226 | +0.79% | 37.9만 |
|---|
| 2026.06.18 | ₩9,826 | ₩10,133 | ₩9,692 | ₩10,093 | +2.72% | 42.7만 |
|---|
| 2026.06.17 | ₩9,559 | ₩9,759 | ₩9,479 | ₩9,652 | +0.98% | 21만 |
|---|
| 2026.06.16 | ₩9,505 | ₩9,612 | ₩9,292 | ₩9,572 | +0.70% | 21.7만 |
|---|
| 2026.06.15 | ₩9,853 | ₩9,946 | ₩9,345 | ₩9,439 | -4.20% | 17.7만 |
|---|
| 2026.06.12 | ₩9,692 | ₩9,786 | ₩9,319 | ₩9,786 | +0.96% | 26만 |
|---|
| 2026.06.11 | ₩9,385 | ₩9,786 | ₩9,345 | ₩9,652 | +2.84% | 17.5만 |
|---|
| 2026.06.10 | ₩9,439 | ₩9,572 | ₩9,319 | ₩9,372 | -0.71% | 16.3만 |
|---|
| 2026.06.09 | ₩9,265 | ₩9,465 | ₩9,145 | ₩9,412 | +1.59% | 17만 |
|---|
| 2026.06.08 | ₩9,546 | ₩9,572 | ₩9,078 | ₩9,145 | -4.20% | 14.1만 |
|---|
| 2026.06.05 | ₩9,332 | ₩9,452 | ₩9,238 | ₩9,385 | +0.57% | 17.2만 |
|---|
| 2026.06.04 | ₩9,092 | ₩9,412 | ₩9,052 | ₩9,359 | +2.94% | 17.8만 |
|---|
| 2026.06.03 | ₩9,292 | ₩9,399 | ₩9,065 | ₩9,092 | -2.16% | 22.6만 |
|---|
| 2026.06.02 | ₩9,412 | ₩9,505 | ₩9,198 | ₩9,319 | -0.99% | 33.1만 |
|---|
| 2026.06.01 | ₩9,465 | ₩9,519 | ₩9,132 | ₩9,505 | +0.42% | 22.7만 |
|---|
| 2026.05.29 | ₩9,652 | ₩9,652 | ₩9,452 | ₩9,572 | -0.83% | 20.6만 |
|---|
| 2026.05.28 | ₩9,786 | ₩9,839 | ₩9,559 | ₩9,666 | -1.23% | 19.1만 |
|---|
| 2026.05.27 | ₩9,719 | ₩9,946 | ₩9,679 | ₩9,759 | +0.41% | 15.4만 |
|---|
| 2026.05.26 | ₩9,546 | ₩9,746 | ₩9,412 | ₩9,706 | +1.68% | 22.4만 |
|---|
| 2026.05.22 | ₩9,599 | ₩9,599 | ₩9,265 | ₩9,452 | -1.53% | 18.7만 |
|---|
| 2026.05.21 | ₩9,198 | ₩9,465 | ₩9,145 | ₩9,412 | +2.32% | 17.5만 |
|---|
| 2026.05.20 | ₩9,132 | ₩9,399 | ₩9,038 | ₩9,332 | +2.19% | 22.4만 |
|---|
| 2026.05.19 | ₩8,998 | ₩9,118 | ₩8,811 | ₩9,092 | +1.04% | 16.6만 |
|---|
| 2026.05.18 | ₩9,185 | ₩9,385 | ₩9,025 | ₩9,092 | -1.02% | 21.9만 |
|---|
| 2026.05.15 | ₩9,479 | ₩9,559 | ₩9,212 | ₩9,238 | -2.54% | 18.9만 |
|---|
| 2026.05.14 | ₩9,586 | ₩9,679 | ₩9,492 | ₩9,599 | +0.14% | 25.1만 |
|---|
| 2026.05.13 | ₩9,345 | ₩9,572 | ₩9,292 | ₩9,572 | +2.43% | 24.7만 |
|---|
| 2026.05.12 | ₩9,559 | ₩9,786 | ₩9,132 | ₩9,452 | -1.12% | 34.7만 |
|---|
| 2026.05.11 | ₩10,013 | ₩10,066 | ₩9,452 | ₩9,532 | -4.80% | 39.5만 |
|---|
| 2026.05.08 | ₩9,572 | ₩10,507 | ₩9,452 | ₩9,999 | +4.46% | 75.5만 |
|---|
| 2026.05.07 | ₩10,040 | ₩10,040 | ₩9,372 | ₩9,692 | -3.46% | 35.2만 |
|---|
| 2026.05.06 | ₩9,933 | ₩10,280 | ₩9,879 | ₩9,946 | +0.13% | 48.5만 |
|---|
| 2026.05.05 | ₩10,133 | ₩10,280 | ₩9,492 | ₩9,813 | -3.16% | 41.6만 |
|---|
| 2026.05.04 | ₩9,959 | ₩10,280 | ₩9,893 | ₩10,053 | +0.94% | 32.7만 |
|---|
| 2026.05.01 | ₩10,040 | ₩10,080 | ₩9,786 | ₩9,999 | -0.40% | 16.8만 |
|---|
| 2026.04.30 | ₩9,986 | ₩10,226 | ₩9,946 | ₩10,026 | +0.40% | 19.4만 |
|---|
| 2026.04.29 | ₩10,040 | ₩10,093 | ₩9,919 | ₩9,986 | -0.53% | 20.5만 |
|---|
| 2026.04.28 | ₩10,053 | ₩10,320 | ₩10,013 | ₩10,066 | +0.13% | 22.8만 |
|---|
| 2026.04.27 | ₩10,013 | ₩10,280 | ₩9,933 | ₩10,026 | +0.13% | 19.3만 |
|---|
| 2026.04.24 | ₩9,893 | ₩10,093 | ₩9,465 | ₩10,066 | +1.75% | 19.6만 |
|---|
| 2026.04.23 | ₩9,893 | ₩10,160 | ₩9,853 | ₩9,879 | -0.13% | 23.9만 |
|---|
| 2026.04.22 | ₩9,746 | ₩9,986 | ₩9,706 | ₩9,919 | +1.78% | 19.9만 |
|---|
| 2026.04.21 | ₩9,893 | ₩9,893 | ₩9,572 | ₩9,692 | -2.02% | 17만 |
|---|
| 2026.04.20 | ₩9,946 | ₩10,013 | ₩9,772 | ₩9,839 | -1.07% | 22.3만 |
|---|
| 2026.04.17 | ₩9,893 | ₩10,106 | ₩9,652 | ₩9,973 | +0.81% | 26.5만 |
|---|
| 2026.04.16 | ₩9,959 | ₩10,160 | ₩9,612 | ₩9,666 | -2.95% | 33.6만 |
|---|
| 2026.04.15 | ₩10,093 | ₩10,213 | ₩9,933 | ₩9,986 | -1.06% | 26.3만 |
|---|
| 2026.04.14 | ₩10,120 | ₩10,320 | ₩9,959 | ₩10,106 | -0.13% | 29.8만 |
|---|
| 2026.04.13 | ₩10,360 | ₩10,480 | ₩10,080 | ₩10,106 | -2.45% | 27만 |
|---|
| 2026.04.10 | ₩10,427 | ₩10,547 | ₩10,120 | ₩10,387 | -0.38% | 31.8만 |
|---|
| 2026.04.09 | ₩9,906 | ₩10,480 | ₩9,853 | ₩10,413 | +5.12% | 33.8만 |
|---|
| 2026.04.08 | ₩9,572 | ₩10,066 | ₩9,492 | ₩10,026 | +4.74% | 46.3만 |
|---|
| 2026.04.07 | ₩9,132 | ₩9,372 | ₩8,825 | ₩9,305 | +1.90% | 30.7만 |
|---|
| 2026.04.06 | ₩9,238 | ₩9,372 | ₩8,945 | ₩9,198 | -0.43% | 34.7만 |
|---|
| 2026.04.02 | ₩8,825 | ₩9,332 | ₩8,731 | ₩9,212 | +4.39% | 34.7만 |
|---|
| 2026.04.01 | ₩8,638 | ₩9,145 | ₩8,624 | ₩9,025 | +4.48% | 36.8만 |
|---|
| 2026.03.31 | ₩8,291 | ₩8,584 | ₩8,210 | ₩8,531 | +2.90% | 25.3만 |
|---|
| 2026.03.30 | ₩8,170 | ₩8,317 | ₩8,077 | ₩8,184 | +0.16% | 18.3만 |
|---|
| 2026.03.27 | ₩8,304 | ₩8,397 | ₩8,010 | ₩8,117 | -2.25% | 23만 |
|---|
| 2026.03.26 | ₩8,291 | ₩8,611 | ₩8,277 | ₩8,371 | +0.97% | 18만 |
|---|
| 2026.03.25 | ₩8,464 | ₩8,704 | ₩8,411 | ₩8,451 | -0.16% | 21.1만 |
|---|
| 2026.03.24 | ₩8,144 | ₩8,464 | ₩8,144 | ₩8,357 | +2.62% | 24.6만 |
|---|
| 2026.03.23 | ₩8,331 | ₩8,437 | ₩8,170 | ₩8,344 | +0.16% | 25.5만 |
|---|
| 2026.03.20 | ₩8,197 | ₩8,237 | ₩8,104 | ₩8,170 | -0.33% | 34만 |
|---|
| 2026.03.19 | ₩7,943 | ₩8,357 | ₩7,943 | ₩8,210 | +3.36% | 27.1만 |
|---|
| 2026.03.18 | ₩8,130 | ₩8,184 | ₩7,943 | ₩8,010 | -1.48% | 23.5만 |
|---|
| 2026.03.17 | ₩8,064 | ₩8,251 | ₩8,064 | ₩8,197 | +1.66% | 22.8만 |
|---|
| 2026.03.16 | ₩8,010 | ₩8,184 | ₩7,970 | ₩8,104 | +1.17% | 22.7만 |
|---|
| 2026.03.13 | ₩7,930 | ₩8,037 | ₩7,810 | ₩7,877 | -0.67% | 25.1만 |
|---|
| 2026.03.12 | ₩7,850 | ₩7,984 | ₩7,810 | ₩7,850 | 0.00% | 22.3만 |
|---|
| 2026.03.11 | ₩8,144 | ₩8,210 | ₩7,823 | ₩8,010 | -1.64% | 34만 |
|---|
| 2026.03.10 | ₩8,237 | ₩8,478 | ₩7,984 | ₩8,090 | -1.78% | 39.8만 |
|---|
| 2026.03.09 | ₩7,984 | ₩8,331 | ₩7,823 | ₩8,304 | +4.01% | 37.7만 |
|---|
| 2026.03.06 | ₩8,264 | ₩8,304 | ₩7,957 | ₩8,077 | -2.26% | 37.5만 |
|---|
| 2026.03.05 | ₩8,451 | ₩8,531 | ₩8,197 | ₩8,317 | -1.58% | 43.9만 |
|---|
| 2026.03.04 | ₩8,277 | ₩9,012 | ₩8,157 | ₩8,544 | +3.23% | 60.9만 |
|---|
| 2026.03.03 | ₩8,464 | ₩8,464 | ₩8,144 | ₩8,291 | -2.05% | 65.5만 |
|---|
| 2026.03.02 | ₩7,356 | ₩8,611 | ₩7,343 | ₩8,571 | +16.52% | 105.5만 |
|---|
| 2026.02.27 | ₩8,411 | ₩9,158 | ₩7,356 | ₩7,610 | -9.52% | 166.9만 |
|---|
| 2026.02.26 | ₩10,253 | ₩10,253 | ₩9,813 | ₩10,146 | -1.04% | 49.2만 |
|---|
| 2026.02.25 | ₩10,026 | ₩10,253 | ₩9,919 | ₩10,253 | +2.26% | 43.2만 |
|---|
| 2026.02.24 | ₩9,519 | ₩10,120 | ₩9,412 | ₩9,999 | +5.05% | 54.8만 |
|---|
| 2026.02.23 | ₩9,105 | ₩9,546 | ₩9,038 | ₩9,492 | +4.25% | 45.1만 |
|---|
| 2026.02.20 | ₩9,052 | ₩9,158 | ₩8,878 | ₩9,118 | +0.74% | 25.4만 |
|---|
| 2026.02.19 | ₩8,851 | ₩9,132 | ₩8,678 | ₩9,065 | +2.41% | 38.3만 |
|---|
| 2026.02.18 | ₩9,012 | ₩9,225 | ₩8,865 | ₩8,918 | -1.04% | 29만 |
|---|
| 2026.02.17 | ₩9,105 | ₩9,212 | ₩8,838 | ₩9,012 | -1.03% | 41.8만 |
|---|
| 2026.02.13 | ₩9,065 | ₩9,332 | ₩8,945 | ₩9,105 | +0.44% | 30.1만 |
|---|
| 2026.02.12 | ₩8,905 | ₩9,118 | ₩8,651 | ₩9,078 | +1.95% | 42.5만 |
|---|
| 2026.02.11 | ₩8,851 | ₩8,931 | ₩8,504 | ₩8,865 | +0.15% | 25.5만 |
|---|
| 2026.02.10 | ₩9,118 | ₩9,319 | ₩8,798 | ₩8,825 | -3.22% | 32.3만 |
|---|
| 2026.02.09 | ₩9,185 | ₩9,319 | ₩9,025 | ₩9,185 | 0.00% | 41만 |
|---|
| 2026.02.06 | ₩9,185 | ₩9,412 | ₩9,145 | ₩9,265 | +0.87% | 40.9만 |
|---|
| 2026.02.05 | ₩9,359 | ₩9,732 | ₩9,012 | ₩9,065 | -3.14% | 43.4만 |
|---|
| 2026.02.04 | ₩9,532 | ₩9,612 | ₩9,225 | ₩9,479 | -0.56% | 63.8만 |
|---|
| 2026.02.03 | ₩9,065 | ₩9,532 | ₩9,065 | ₩9,479 | +4.57% | 65.4만 |
|---|
| 2026.02.02 | ₩8,598 | ₩9,252 | ₩8,584 | ₩9,105 | +5.90% | 47.1만 |
|---|
| 2026.01.30 | ₩8,531 | ₩8,678 | ₩8,371 | ₩8,651 | +1.41% | 30.6만 |
|---|
| 2026.01.29 | ₩8,451 | ₩8,664 | ₩8,451 | ₩8,584 | +1.58% | 29만 |
|---|
| 2026.01.28 | ₩8,811 | ₩8,865 | ₩8,357 | ₩8,437 | -4.24% | 28.5만 |
|---|
| 2026.01.27 | ₩8,584 | ₩8,865 | ₩8,584 | ₩8,771 | +2.18% | 36.1만 |
|---|
| 2026.01.26 | ₩8,531 | ₩8,638 | ₩8,371 | ₩8,584 | +0.63% | 44.1만 |
|---|
| 2026.01.23 | ₩9,105 | ₩9,212 | ₩8,464 | ₩8,571 | -5.87% | 55.6만 |
|---|
| 2026.01.22 | ₩9,265 | ₩9,626 | ₩8,745 | ₩9,158 | -1.15% | 76.7만 |
|---|
| 2026.01.21 | ₩8,865 | ₩9,212 | ₩8,745 | ₩9,198 | +3.77% | 60.3만 |
|---|
| 2026.01.20 | ₩8,464 | ₩8,891 | ₩8,397 | ₩8,811 | +4.10% | 64.7만 |
|---|
| 2026.01.16 | ₩8,518 | ₩8,651 | ₩8,464 | ₩8,504 | -0.16% | 24.8만 |
|---|
| 2026.01.15 | ₩8,571 | ₩8,624 | ₩8,478 | ₩8,518 | -0.62% | 29.1만 |
|---|
| 2026.01.14 | ₩8,317 | ₩8,598 | ₩8,210 | ₩8,571 | +3.05% | 35.2만 |
|---|
| 2026.01.13 | ₩8,384 | ₩8,411 | ₩8,157 | ₩8,331 | -0.64% | 35.9만 |
|---|
| 2026.01.12 | ₩8,144 | ₩8,411 | ₩8,077 | ₩8,384 | +2.95% | 29.9만 |
|---|
| 2026.01.09 | ₩8,144 | ₩8,357 | ₩8,117 | ₩8,157 | +0.16% | 33.3만 |
|---|
| 2026.01.08 | ₩8,130 | ₩8,397 | ₩7,970 | ₩8,277 | +1.81% | 37.4만 |
|---|
| 2026.01.07 | ₩7,877 | ₩8,157 | ₩7,730 | ₩8,130 | +3.22% | 39.4만 |
|---|
| 2026.01.06 | ₩7,917 | ₩7,957 | ₩7,703 | ₩7,823 | -1.18% | 37.6만 |
|---|
| 2026.01.05 | ₩7,743 | ₩8,010 | ₩7,676 | ₩7,930 | +2.41% | 48.7만 |
|---|
| 2026.01.02 | ₩7,970 | ₩8,010 | ₩7,530 | ₩7,703 | -3.35% | 39.6만 |
|---|
| 2025.12.31 | ₩8,024 | ₩8,077 | ₩7,930 | ₩7,943 | -1.00% | 22.8만 |
|---|
| 2025.12.30 | ₩8,144 | ₩8,210 | ₩7,997 | ₩8,024 | -1.48% | 23.9만 |
|---|
| 2025.12.29 | ₩8,224 | ₩8,371 | ₩7,970 | ₩8,130 | -1.14% | 52.4만 |
|---|
| 2025.12.26 | ₩8,010 | ₩8,304 | ₩7,757 | ₩8,224 | +2.67% | 45.8만 |
|---|
| 2025.12.24 | ₩7,890 | ₩8,010 | ₩7,770 | ₩7,957 | +0.85% | 18.1만 |
|---|
| 2025.12.23 | ₩7,730 | ₩7,997 | ₩7,636 | ₩7,890 | +2.07% | 40.6만 |
|---|
| 2025.12.22 | ₩7,610 | ₩7,930 | ₩7,543 | ₩7,783 | +2.28% | 37.1만 |
|---|
| 2025.12.19 | ₩7,490 | ₩7,596 | ₩7,356 | ₩7,516 | +0.36% | 76.2만 |
|---|
| 2025.12.18 | ₩7,503 | ₩7,650 | ₩7,396 | ₩7,503 | 0.00% | 28.8만 |
|---|
| 2025.12.17 | ₩7,556 | ₩7,570 | ₩7,316 | ₩7,450 | -1.41% | 21.5만 |
|---|
| 2025.12.16 | ₩7,770 | ₩7,877 | ₩7,503 | ₩7,570 | -2.58% | 29.8만 |
|---|
| 2025.12.15 | ₩7,837 | ₩7,903 | ₩7,650 | ₩7,770 | -0.85% | 54.1만 |
|---|
| 2025.12.12 | ₩7,636 | ₩7,837 | ₩7,570 | ₩7,823 | +2.45% | 35.5만 |
|---|
| 2025.12.11 | ₩7,476 | ₩7,676 | ₩7,450 | ₩7,650 | +2.32% | 37만 |
|---|
| 2025.12.10 | ₩7,343 | ₩7,570 | ₩7,263 | ₩7,463 | +1.64% | 43만 |
|---|
| 2025.12.09 | ₩7,236 | ₩7,543 | ₩7,116 | ₩7,369 | +1.85% | 48만 |
|---|
| 2025.12.08 | ₩7,116 | ₩7,263 | ₩6,929 | ₩7,209 | +1.31% | 38.3만 |
|---|
| 2025.12.05 | ₩7,049 | ₩7,116 | ₩6,902 | ₩7,076 | +0.38% | 24.4만 |
|---|
| 2025.12.04 | ₩6,889 | ₩7,102 | ₩6,889 | ₩7,062 | +2.52% | 42.1만 |
|---|
| 2025.12.03 | ₩6,542 | ₩6,996 | ₩6,462 | ₩6,929 | +5.92% | 45.3만 |
|---|
| 2025.12.02 | ₩6,608 | ₩6,689 | ₩6,462 | ₩6,502 | -1.62% | 46.7만 |
|---|
| 2025.12.01 | ₩6,542 | ₩6,662 | ₩6,542 | ₩6,622 | +1.22% | 31.6만 |
|---|
| 2025.11.28 | ₩6,755 | ₩6,822 | ₩6,662 | ₩6,742 | -0.20% | 15.5만 |
|---|
| 2025.11.26 | ₩6,582 | ₩6,795 | ₩6,542 | ₩6,742 | +2.43% | 35.4만 |
|---|
| 2025.11.25 | ₩6,702 | ₩6,782 | ₩6,528 | ₩6,608 | -1.39% | 58.8만 |
|---|
| 2025.11.24 | ₩6,542 | ₩6,809 | ₩6,528 | ₩6,648 | +1.63% | 46.5만 |
|---|
| 2025.11.21 | ₩6,475 | ₩6,715 | ₩6,475 | ₩6,528 | +0.82% | 42.2만 |
|---|
| 2025.11.20 | ₩6,608 | ₩6,675 | ₩6,408 | ₩6,462 | -2.22% | 33.1만 |
|---|
| 2025.11.19 | ₩6,715 | ₩6,755 | ₩6,515 | ₩6,528 | -2.78% | 30.7만 |
|---|
| 2025.11.18 | ₩6,635 | ₩6,795 | ₩6,488 | ₩6,755 | +1.81% | 52.8만 |
|---|
| 2025.11.17 | ₩6,475 | ₩6,809 | ₩6,475 | ₩6,622 | +2.27% | 51.6만 |
|---|
| 2025.11.14 | ₩6,475 | ₩6,702 | ₩6,355 | ₩6,528 | +0.82% | 46.1만 |
|---|
| 2025.11.13 | ₩6,582 | ₩6,635 | ₩6,422 | ₩6,608 | +0.41% | 65.7만 |
|---|
| 2025.11.12 | ₩6,822 | ₩6,889 | ₩6,528 | ₩6,662 | -2.35% | 67만 |
|---|
| 2025.11.11 | ₩6,341 | ₩6,942 | ₩6,114 | ₩6,929 | +9.26% | 122만 |
|---|
| 2025.11.10 | ₩7,997 | ₩8,170 | ₩6,275 | ₩6,315 | -21.04% | 190.5만 |
|---|
| 2025.11.07 | ₩7,116 | ₩8,064 | ₩6,729 | ₩7,997 | +12.38% | 236.7만 |
|---|
| 2025.11.06 | ₩6,689 | ₩6,795 | ₩6,515 | ₩6,542 | -2.20% | 45.4만 |
|---|
| 2025.11.05 | ₩6,555 | ₩6,769 | ₩6,408 | ₩6,608 | +0.81% | 50.7만 |
|---|
| 2025.11.04 | ₩6,715 | ₩6,809 | ₩6,488 | ₩6,542 | -2.58% | 55.9만 |
|---|
| 2025.11.03 | ₩6,849 | ₩6,969 | ₩6,675 | ₩6,729 | -1.75% | 49.1만 |
|---|
| 2025.10.31 | ₩7,249 | ₩7,249 | ₩6,809 | ₩6,809 | -6.08% | 43.2만 |
|---|
| 2025.10.30 | ₩6,889 | ₩7,369 | ₩6,875 | ₩7,289 | +5.81% | 54.6만 |
|---|
| 2025.10.29 | ₩6,969 | ₩7,102 | ₩6,862 | ₩6,889 | -1.15% | 41.7만 |
|---|
| 2025.10.28 | ₩7,036 | ₩7,076 | ₩6,942 | ₩7,009 | -0.38% | 19.3만 |
|---|
| 2025.10.27 | ₩7,490 | ₩7,490 | ₩6,982 | ₩7,036 | -6.06% | 33만 |
|---|
| 2025.10.24 | ₩6,795 | ₩7,062 | ₩6,795 | ₩6,982 | +2.75% | 36.6만 |
|---|
| 2025.10.23 | ₩6,982 | ₩6,996 | ₩6,675 | ₩6,729 | -3.63% | 33.8만 |
|---|
| 2025.10.22 | ₩6,929 | ₩7,049 | ₩6,809 | ₩6,982 | +0.77% | 41.4만 |
|---|
| 2025.10.21 | ₩7,263 | ₩7,263 | ₩6,755 | ₩6,902 | -4.96% | 43.6만 |
|---|
| 2025.10.20 | ₩7,396 | ₩7,463 | ₩7,129 | ₩7,276 | -1.62% | 36.8만 |
|---|
| 2025.10.17 | ₩7,183 | ₩7,436 | ₩7,129 | ₩7,303 | +1.67% | 51.8만 |
|---|
| 2025.10.16 | ₩7,409 | ₩7,676 | ₩7,116 | ₩7,223 | -2.52% | 45.7만 |
|---|
| 2025.10.15 | ₩7,129 | ₩7,343 | ₩7,062 | ₩7,343 | +3.00% | 37.8만 |
|---|
| 2025.10.14 | ₩7,009 | ₩7,343 | ₩6,889 | ₩7,089 | +1.14% | 55.2만 |
|---|
| 2025.10.13 | ₩6,889 | ₩7,129 | ₩6,849 | ₩7,062 | +2.52% | 45.3만 |
|---|
| 2025.10.10 | ₩6,996 | ₩7,236 | ₩6,822 | ₩6,835 | -2.29% | 42.9만 |
|---|