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 | ₩13,294 | ₩13,828 | ₩13,148 | ₩13,735 | +3.31% | 30.3만 |
| 2026.10.08 | ₩13,014 | ₩13,348 | ₩12,614 | ₩13,308 | +2.26% | 35.7만 |
| 2026.10.07 | ₩12,614 | ₩13,294 | ₩12,560 | ₩13,094 | +3.81% | 37.5만 |
| 2026.10.06 | ₩12,974 | ₩13,081 | ₩12,587 | ₩12,680 | -2.26% | 32.3만 |
| 2026.10.05 | ₩12,614 | ₩13,054 | ₩12,453 | ₩12,907 | +2.33% | 29.8만 |
| 2026.10.02 | ₩13,268 | ₩13,348 | ₩12,680 | ₩12,694 | -4.33% | 45.5만 |
| 2026.10.01 | ₩13,134 | ₩13,455 | ₩13,041 | ₩13,134 | 0.00% | 51.8만 |
| 2026.09.30 | ₩13,148 | ₩13,481 | ₩13,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,254 |
| +0.81% |
| 39.9만 |
| 2026.09.29 | ₩13,041 | ₩13,214 | ₩12,921 | ₩13,054 | +0.10% | 22.1만 |
|---|
| 2026.09.28 | ₩13,041 | ₩13,201 | ₩12,734 | ₩13,108 | +0.51% | 24.6만 |
|---|
| 2026.09.25 | ₩13,214 | ₩13,214 | ₩12,881 | ₩13,041 | -1.31% | 26.2만 |
|---|
| 2026.09.24 | ₩12,347 | ₩13,174 | ₩12,040 | ₩13,108 | +6.16% | 46.7만 |
|---|
| 2026.09.23 | ₩13,108 | ₩13,214 | ₩12,120 | ₩12,387 | -5.50% | 47.6만 |
|---|
| 2026.09.22 | ₩12,881 | ₩13,321 | ₩12,774 | ₩13,108 | +1.76% | 36.1만 |
|---|
| 2026.09.21 | ₩12,894 | ₩13,014 | ₩12,694 | ₩12,801 | -0.72% | 21.8만 |
|---|
| 2026.09.18 | ₩12,707 | ₩12,894 | ₩12,600 | ₩12,814 | +0.84% | 32.7만 |
|---|
| 2026.09.17 | ₩12,534 | ₩12,827 | ₩12,534 | ₩12,707 | +1.38% | 20.6만 |
|---|
| 2026.09.16 | ₩12,360 | ₩12,547 | ₩12,227 | ₩12,534 | +1.40% | 18.9만 |
|---|
| 2026.09.15 | ₩12,213 | ₩12,534 | ₩12,080 | ₩12,347 | +1.09% | 31만 |
|---|
| 2026.09.14 | ₩12,146 | ₩12,320 | ₩12,053 | ₩12,200 | +0.44% | 25.7만 |
|---|
| 2026.09.11 | ₩12,360 | ₩12,387 | ₩11,920 | ₩12,173 | -1.51% | 30.5만 |
|---|
| 2026.09.10 | ₩12,026 | ₩12,307 | ₩11,880 | ₩12,240 | +1.78% | 17.4만 |
|---|
| 2026.09.09 | ₩12,427 | ₩12,614 | ₩12,026 | ₩12,080 | -2.79% | 45.4만 |
|---|
| 2026.09.08 | ₩12,347 | ₩12,774 | ₩11,813 | ₩12,534 | +1.51% | 36.6만 |
|---|
| 2026.09.04 | ₩12,547 | ₩12,867 | ₩12,427 | ₩12,747 | +1.60% | 18.6만 |
|---|
| 2026.09.03 | ₩12,974 | ₩12,974 | ₩12,507 | ₩12,560 | -3.19% | 24.4만 |
|---|
| 2026.09.02 | ₩12,547 | ₩13,001 | ₩12,387 | ₩12,934 | +3.09% | 41.1만 |
|---|
| 2026.09.01 | ₩12,160 | ₩12,801 | ₩12,160 | ₩12,480 | +2.63% | 45.8만 |
|---|
| 2026.08.31 | ₩12,040 | ₩12,280 | ₩11,719 | ₩12,160 | +1.00% | 24.3만 |
|---|
| 2026.08.28 | ₩12,333 | ₩12,360 | ₩12,040 | ₩12,093 | -1.95% | 23.5만 |
|---|
| 2026.08.27 | ₩12,026 | ₩12,413 | ₩11,946 | ₩12,333 | +2.55% | 20.3만 |
|---|
| 2026.08.26 | ₩12,427 | ₩12,427 | ₩12,066 | ₩12,227 | -1.61% | 37.5만 |
|---|
| 2026.08.25 | ₩12,307 | ₩12,520 | ₩12,240 | ₩12,440 | +1.08% | 30.3만 |
|---|
| 2026.08.24 | ₩12,413 | ₩12,413 | ₩12,000 | ₩12,173 | -1.94% | 26.6만 |
|---|
| 2026.08.21 | ₩12,280 | ₩12,654 | ₩12,106 | ₩12,333 | +0.43% | 33.4만 |
|---|
| 2026.08.20 | ₩12,614 | ₩12,614 | ₩12,053 | ₩12,160 | -3.60% | 39만 |
|---|
| 2026.08.19 | ₩12,453 | ₩12,694 | ₩12,347 | ₩12,667 | +1.71% | 26.3만 |
|---|
| 2026.08.18 | ₩11,746 | ₩12,467 | ₩11,746 | ₩12,333 | +5.00% | 24.5만 |
|---|
| 2026.08.17 | ₩11,746 | ₩12,000 | ₩11,506 | ₩11,773 | +0.23% | 19.2만 |
|---|
| 2026.08.14 | ₩11,799 | ₩11,866 | ₩11,386 | ₩11,786 | -0.11% | 23.3만 |
|---|
| 2026.08.13 | ₩11,920 | ₩11,973 | ₩11,546 | ₩11,626 | -2.46% | 26.3만 |
|---|
| 2026.08.12 | ₩12,026 | ₩12,320 | ₩11,719 | ₩11,880 | -1.22% | 37.2만 |
|---|
| 2026.08.11 | ₩11,706 | ₩11,893 | ₩11,319 | ₩11,706 | 0.00% | 31.5만 |
|---|
| 2026.08.10 | ₩11,960 | ₩11,960 | ₩11,412 | ₩11,599 | -3.01% | 43.8만 |
|---|
| 2026.08.07 | ₩10,878 | ₩12,547 | ₩10,838 | ₩11,893 | +9.33% | 68.3만 |
|---|
| 2026.08.06 | ₩10,705 | ₩10,892 | ₩10,491 | ₩10,838 | +1.25% | 53.9만 |
|---|
| 2026.08.05 | ₩10,465 | ₩10,785 | ₩10,438 | ₩10,665 | +1.91% | 23.8만 |
|---|
| 2026.08.04 | ₩10,291 | ₩10,451 | ₩10,184 | ₩10,411 | +1.17% | 26.9만 |
|---|
| 2026.08.03 | ₩10,652 | ₩10,678 | ₩9,891 | ₩10,264 | -3.63% | 33.9만 |
|---|
| 2026.07.31 | ₩10,478 | ₩10,598 | ₩10,184 | ₩10,585 | +1.02% | 26.5만 |
|---|
| 2026.07.30 | ₩10,398 | ₩10,612 | ₩10,318 | ₩10,531 | +1.28% | 26만 |
|---|
| 2026.07.29 | ₩10,625 | ₩10,745 | ₩10,371 | ₩10,425 | -1.88% | 20만 |
|---|
| 2026.07.28 | ₩10,678 | ₩10,985 | ₩10,238 | ₩10,638 | -0.38% | 31.1만 |
|---|
| 2026.07.27 | ₩10,732 | ₩10,919 | ₩10,665 | ₩10,665 | -0.62% | 14.4만 |
|---|
| 2026.07.24 | ₩10,745 | ₩10,825 | ₩10,598 | ₩10,652 | -0.87% | 20.6만 |
|---|
| 2026.07.23 | ₩10,345 | ₩10,718 | ₩10,158 | ₩10,692 | +3.35% | 23만 |
|---|
| 2026.07.22 | ₩11,372 | ₩11,452 | ₩10,451 | ₩10,505 | -7.63% | 42.7만 |
|---|
| 2026.07.21 | ₩11,132 | ₩11,679 | ₩11,119 | ₩11,452 | +2.88% | 44.4만 |
|---|
| 2026.07.20 | ₩11,279 | ₩11,399 | ₩10,865 | ₩11,079 | -1.78% | 46.2만 |
|---|
| 2026.07.17 | ₩11,052 | ₩11,532 | ₩11,012 | ₩11,386 | +3.02% | 25.6만 |
|---|
| 2026.07.16 | ₩11,199 | ₩11,559 | ₩11,145 | ₩11,212 | +0.12% | 40만 |
|---|
| 2026.07.15 | ₩11,052 | ₩11,399 | ₩10,865 | ₩11,225 | +1.57% | 26.1만 |
|---|
| 2026.07.14 | ₩10,812 | ₩11,252 | ₩10,692 | ₩11,052 | +2.22% | 42.6만 |
|---|
| 2026.07.13 | ₩10,612 | ₩10,919 | ₩10,305 | ₩10,785 | +1.64% | 29.3만 |
|---|
| 2026.07.10 | ₩10,545 | ₩10,865 | ₩10,278 | ₩10,678 | +1.27% | 34.2만 |
|---|
| 2026.07.09 | ₩10,745 | ₩11,172 | ₩10,238 | ₩10,545 | -1.86% | 46.4만 |
|---|
| 2026.07.08 | ₩10,545 | ₩10,959 | ₩10,478 | ₩10,852 | +2.91% | 42.7만 |
|---|
| 2026.07.07 | ₩10,985 | ₩10,999 | ₩10,385 | ₩10,625 | -3.28% | 60.3만 |
|---|
| 2026.07.06 | ₩11,025 | ₩11,266 | ₩10,785 | ₩10,972 | -0.48% | 44.4만 |
|---|
| 2026.07.02 | ₩10,678 | ₩11,105 | ₩10,665 | ₩11,025 | +3.25% | 21.2만 |
|---|
| 2026.07.01 | ₩10,772 | ₩10,892 | ₩10,491 | ₩10,665 | -0.99% | 23.3만 |
|---|
| 2026.06.30 | ₩10,825 | ₩11,012 | ₩10,812 | ₩10,825 | 0.00% | 49.2만 |
|---|
| 2026.06.29 | ₩10,785 | ₩10,999 | ₩10,718 | ₩10,932 | +1.36% | 34.5만 |
|---|
| 2026.06.26 | ₩10,238 | ₩10,985 | ₩10,238 | ₩10,825 | +5.74% | 110.4만 |
|---|
| 2026.06.25 | ₩10,598 | ₩10,638 | ₩10,171 | ₩10,238 | -3.40% | 20.4만 |
|---|
| 2026.06.24 | ₩10,812 | ₩11,225 | ₩10,425 | ₩10,612 | -1.85% | 49.3만 |
|---|
| 2026.06.23 | ₩10,198 | ₩10,785 | ₩10,104 | ₩10,732 | +5.24% | 44만 |
|---|
| 2026.06.22 | ₩10,144 | ₩10,505 | ₩10,091 | ₩10,224 | +0.79% | 37.9만 |
|---|
| 2026.06.18 | ₩9,824 | ₩10,131 | ₩9,691 | ₩10,091 | +2.72% | 42.7만 |
|---|
| 2026.06.17 | ₩9,557 | ₩9,757 | ₩9,477 | ₩9,650 | +0.98% | 21만 |
|---|
| 2026.06.16 | ₩9,504 | ₩9,610 | ₩9,290 | ₩9,570 | +0.70% | 21.7만 |
|---|
| 2026.06.15 | ₩9,851 | ₩9,944 | ₩9,343 | ₩9,437 | -4.20% | 17.7만 |
|---|
| 2026.06.12 | ₩9,691 | ₩9,784 | ₩9,317 | ₩9,784 | +0.96% | 26만 |
|---|
| 2026.06.11 | ₩9,384 | ₩9,784 | ₩9,343 | ₩9,650 | +2.84% | 17.5만 |
|---|
| 2026.06.10 | ₩9,437 | ₩9,570 | ₩9,317 | ₩9,370 | -0.71% | 16.3만 |
|---|
| 2026.06.09 | ₩9,263 | ₩9,464 | ₩9,143 | ₩9,410 | +1.59% | 17만 |
|---|
| 2026.06.08 | ₩9,544 | ₩9,570 | ₩9,077 | ₩9,143 | -4.20% | 14.1만 |
|---|
| 2026.06.05 | ₩9,330 | ₩9,450 | ₩9,237 | ₩9,384 | +0.57% | 17.2만 |
|---|
| 2026.06.04 | ₩9,090 | ₩9,410 | ₩9,050 | ₩9,357 | +2.94% | 17.8만 |
|---|
| 2026.06.03 | ₩9,290 | ₩9,397 | ₩9,063 | ₩9,090 | -2.16% | 22.6만 |
|---|
| 2026.06.02 | ₩9,410 | ₩9,504 | ₩9,197 | ₩9,317 | -0.99% | 33.1만 |
|---|
| 2026.06.01 | ₩9,464 | ₩9,517 | ₩9,130 | ₩9,504 | +0.42% | 22.7만 |
|---|
| 2026.05.29 | ₩9,650 | ₩9,650 | ₩9,450 | ₩9,570 | -0.83% | 20.6만 |
|---|
| 2026.05.28 | ₩9,784 | ₩9,837 | ₩9,557 | ₩9,664 | -1.23% | 19.1만 |
|---|
| 2026.05.27 | ₩9,717 | ₩9,944 | ₩9,677 | ₩9,757 | +0.41% | 15.4만 |
|---|
| 2026.05.26 | ₩9,544 | ₩9,744 | ₩9,410 | ₩9,704 | +1.68% | 22.4만 |
|---|
| 2026.05.22 | ₩9,597 | ₩9,597 | ₩9,263 | ₩9,450 | -1.53% | 18.7만 |
|---|
| 2026.05.21 | ₩9,197 | ₩9,464 | ₩9,143 | ₩9,410 | +2.32% | 17.5만 |
|---|
| 2026.05.20 | ₩9,130 | ₩9,397 | ₩9,036 | ₩9,330 | +2.19% | 22.4만 |
|---|
| 2026.05.19 | ₩8,996 | ₩9,117 | ₩8,810 | ₩9,090 | +1.04% | 16.6만 |
|---|
| 2026.05.18 | ₩9,183 | ₩9,384 | ₩9,023 | ₩9,090 | -1.02% | 21.9만 |
|---|
| 2026.05.15 | ₩9,477 | ₩9,557 | ₩9,210 | ₩9,237 | -2.54% | 18.9만 |
|---|
| 2026.05.14 | ₩9,584 | ₩9,677 | ₩9,490 | ₩9,597 | +0.14% | 25.1만 |
|---|
| 2026.05.13 | ₩9,343 | ₩9,570 | ₩9,290 | ₩9,570 | +2.43% | 24.7만 |
|---|
| 2026.05.12 | ₩9,557 | ₩9,784 | ₩9,130 | ₩9,450 | -1.12% | 34.7만 |
|---|
| 2026.05.11 | ₩10,011 | ₩10,064 | ₩9,450 | ₩9,530 | -4.80% | 39.5만 |
|---|
| 2026.05.08 | ₩9,570 | ₩10,505 | ₩9,450 | ₩9,998 | +4.46% | 75.5만 |
|---|
| 2026.05.07 | ₩10,038 | ₩10,038 | ₩9,370 | ₩9,691 | -3.46% | 35.2만 |
|---|
| 2026.05.06 | ₩9,931 | ₩10,278 | ₩9,877 | ₩9,944 | +0.13% | 48.5만 |
|---|
| 2026.05.05 | ₩10,131 | ₩10,278 | ₩9,490 | ₩9,811 | -3.16% | 41.6만 |
|---|
| 2026.05.04 | ₩9,957 | ₩10,278 | ₩9,891 | ₩10,051 | +0.94% | 32.7만 |
|---|
| 2026.05.01 | ₩10,038 | ₩10,078 | ₩9,784 | ₩9,998 | -0.40% | 16.8만 |
|---|
| 2026.04.30 | ₩9,984 | ₩10,224 | ₩9,944 | ₩10,024 | +0.40% | 19.4만 |
|---|
| 2026.04.29 | ₩10,038 | ₩10,091 | ₩9,917 | ₩9,984 | -0.53% | 20.5만 |
|---|
| 2026.04.28 | ₩10,051 | ₩10,318 | ₩10,011 | ₩10,064 | +0.13% | 22.8만 |
|---|
| 2026.04.27 | ₩10,011 | ₩10,278 | ₩9,931 | ₩10,024 | +0.13% | 19.3만 |
|---|
| 2026.04.24 | ₩9,891 | ₩10,091 | ₩9,464 | ₩10,064 | +1.75% | 19.6만 |
|---|
| 2026.04.23 | ₩9,891 | ₩10,158 | ₩9,851 | ₩9,877 | -0.13% | 23.9만 |
|---|
| 2026.04.22 | ₩9,744 | ₩9,984 | ₩9,704 | ₩9,917 | +1.78% | 19.9만 |
|---|
| 2026.04.21 | ₩9,891 | ₩9,891 | ₩9,570 | ₩9,691 | -2.02% | 17만 |
|---|
| 2026.04.20 | ₩9,944 | ₩10,011 | ₩9,771 | ₩9,837 | -1.07% | 22.3만 |
|---|
| 2026.04.17 | ₩9,891 | ₩10,104 | ₩9,650 | ₩9,971 | +0.81% | 26.5만 |
|---|
| 2026.04.16 | ₩9,957 | ₩10,158 | ₩9,610 | ₩9,664 | -2.95% | 33.6만 |
|---|
| 2026.04.15 | ₩10,091 | ₩10,211 | ₩9,931 | ₩9,984 | -1.06% | 26.3만 |
|---|
| 2026.04.14 | ₩10,118 | ₩10,318 | ₩9,957 | ₩10,104 | -0.13% | 29.8만 |
|---|
| 2026.04.13 | ₩10,358 | ₩10,478 | ₩10,078 | ₩10,104 | -2.45% | 27만 |
|---|
| 2026.04.10 | ₩10,425 | ₩10,545 | ₩10,118 | ₩10,385 | -0.38% | 31.8만 |
|---|
| 2026.04.09 | ₩9,904 | ₩10,478 | ₩9,851 | ₩10,411 | +5.12% | 33.8만 |
|---|
| 2026.04.08 | ₩9,570 | ₩10,064 | ₩9,490 | ₩10,024 | +4.74% | 46.3만 |
|---|
| 2026.04.07 | ₩9,130 | ₩9,370 | ₩8,823 | ₩9,303 | +1.90% | 30.7만 |
|---|
| 2026.04.06 | ₩9,237 | ₩9,370 | ₩8,943 | ₩9,197 | -0.43% | 34.7만 |
|---|
| 2026.04.02 | ₩8,823 | ₩9,330 | ₩8,729 | ₩9,210 | +4.39% | 34.7만 |
|---|
| 2026.04.01 | ₩8,636 | ₩9,143 | ₩8,623 | ₩9,023 | +4.48% | 36.8만 |
|---|
| 2026.03.31 | ₩8,289 | ₩8,583 | ₩8,209 | ₩8,529 | +2.90% | 25.3만 |
|---|
| 2026.03.30 | ₩8,169 | ₩8,316 | ₩8,075 | ₩8,182 | +0.16% | 18.3만 |
|---|
| 2026.03.27 | ₩8,302 | ₩8,396 | ₩8,009 | ₩8,115 | -2.25% | 23만 |
|---|
| 2026.03.26 | ₩8,289 | ₩8,609 | ₩8,276 | ₩8,369 | +0.97% | 18만 |
|---|
| 2026.03.25 | ₩8,463 | ₩8,703 | ₩8,409 | ₩8,449 | -0.16% | 21.1만 |
|---|
| 2026.03.24 | ₩8,142 | ₩8,463 | ₩8,142 | ₩8,356 | +2.62% | 24.6만 |
|---|
| 2026.03.23 | ₩8,329 | ₩8,436 | ₩8,169 | ₩8,342 | +0.16% | 25.5만 |
|---|
| 2026.03.20 | ₩8,196 | ₩8,236 | ₩8,102 | ₩8,169 | -0.33% | 34만 |
|---|
| 2026.03.19 | ₩7,942 | ₩8,356 | ₩7,942 | ₩8,209 | +3.36% | 27.1만 |
|---|
| 2026.03.18 | ₩8,129 | ₩8,182 | ₩7,942 | ₩8,009 | -1.48% | 23.5만 |
|---|
| 2026.03.17 | ₩8,062 | ₩8,249 | ₩8,062 | ₩8,196 | +1.66% | 22.8만 |
|---|
| 2026.03.16 | ₩8,009 | ₩8,182 | ₩7,969 | ₩8,102 | +1.17% | 22.7만 |
|---|
| 2026.03.13 | ₩7,929 | ₩8,035 | ₩7,808 | ₩7,875 | -0.67% | 25.1만 |
|---|
| 2026.03.12 | ₩7,849 | ₩7,982 | ₩7,808 | ₩7,849 | 0.00% | 22.3만 |
|---|
| 2026.03.11 | ₩8,142 | ₩8,209 | ₩7,822 | ₩8,009 | -1.64% | 34만 |
|---|
| 2026.03.10 | ₩8,236 | ₩8,476 | ₩7,982 | ₩8,089 | -1.78% | 39.8만 |
|---|
| 2026.03.09 | ₩7,982 | ₩8,329 | ₩7,822 | ₩8,302 | +4.01% | 37.7만 |
|---|
| 2026.03.06 | ₩8,262 | ₩8,302 | ₩7,955 | ₩8,075 | -2.26% | 37.5만 |
|---|
| 2026.03.05 | ₩8,449 | ₩8,529 | ₩8,196 | ₩8,316 | -1.58% | 43.9만 |
|---|
| 2026.03.04 | ₩8,276 | ₩9,010 | ₩8,156 | ₩8,543 | +3.23% | 60.9만 |
|---|
| 2026.03.03 | ₩8,463 | ₩8,463 | ₩8,142 | ₩8,289 | -2.05% | 65.5만 |
|---|
| 2026.03.02 | ₩7,355 | ₩8,609 | ₩7,341 | ₩8,569 | +16.52% | 105.5만 |
|---|
| 2026.02.27 | ₩8,409 | ₩9,157 | ₩7,355 | ₩7,608 | -9.52% | 166.9만 |
|---|
| 2026.02.26 | ₩10,251 | ₩10,251 | ₩9,811 | ₩10,144 | -1.04% | 49.2만 |
|---|
| 2026.02.25 | ₩10,024 | ₩10,251 | ₩9,917 | ₩10,251 | +2.26% | 43.2만 |
|---|
| 2026.02.24 | ₩9,517 | ₩10,118 | ₩9,410 | ₩9,998 | +5.05% | 54.8만 |
|---|
| 2026.02.23 | ₩9,103 | ₩9,544 | ₩9,036 | ₩9,490 | +4.25% | 45.1만 |
|---|
| 2026.02.20 | ₩9,050 | ₩9,157 | ₩8,876 | ₩9,117 | +0.74% | 25.4만 |
|---|
| 2026.02.19 | ₩8,850 | ₩9,130 | ₩8,676 | ₩9,063 | +2.41% | 38.3만 |
|---|
| 2026.02.18 | ₩9,010 | ₩9,223 | ₩8,863 | ₩8,916 | -1.04% | 29만 |
|---|
| 2026.02.17 | ₩9,103 | ₩9,210 | ₩8,836 | ₩9,010 | -1.03% | 41.8만 |
|---|
| 2026.02.13 | ₩9,063 | ₩9,330 | ₩8,943 | ₩9,103 | +0.44% | 30.1만 |
|---|
| 2026.02.12 | ₩8,903 | ₩9,117 | ₩8,649 | ₩9,077 | +1.95% | 42.5만 |
|---|
| 2026.02.11 | ₩8,850 | ₩8,930 | ₩8,503 | ₩8,863 | +0.15% | 25.5만 |
|---|
| 2026.02.10 | ₩9,117 | ₩9,317 | ₩8,796 | ₩8,823 | -3.22% | 32.3만 |
|---|
| 2026.02.09 | ₩9,183 | ₩9,317 | ₩9,023 | ₩9,183 | 0.00% | 41만 |
|---|
| 2026.02.06 | ₩9,183 | ₩9,410 | ₩9,143 | ₩9,263 | +0.87% | 40.9만 |
|---|
| 2026.02.05 | ₩9,357 | ₩9,731 | ₩9,010 | ₩9,063 | -3.14% | 43.4만 |
|---|
| 2026.02.04 | ₩9,530 | ₩9,610 | ₩9,223 | ₩9,477 | -0.56% | 63.8만 |
|---|
| 2026.02.03 | ₩9,063 | ₩9,530 | ₩9,063 | ₩9,477 | +4.57% | 65.4만 |
|---|
| 2026.02.02 | ₩8,596 | ₩9,250 | ₩8,583 | ₩9,103 | +5.90% | 47.1만 |
|---|
| 2026.01.30 | ₩8,529 | ₩8,676 | ₩8,369 | ₩8,649 | +1.41% | 30.6만 |
|---|
| 2026.01.29 | ₩8,449 | ₩8,663 | ₩8,449 | ₩8,583 | +1.58% | 29만 |
|---|
| 2026.01.28 | ₩8,810 | ₩8,863 | ₩8,356 | ₩8,436 | -4.24% | 28.5만 |
|---|
| 2026.01.27 | ₩8,583 | ₩8,863 | ₩8,583 | ₩8,770 | +2.18% | 36.1만 |
|---|
| 2026.01.26 | ₩8,529 | ₩8,636 | ₩8,369 | ₩8,583 | +0.63% | 44.1만 |
|---|
| 2026.01.23 | ₩9,103 | ₩9,210 | ₩8,463 | ₩8,569 | -5.87% | 55.6만 |
|---|
| 2026.01.22 | ₩9,263 | ₩9,624 | ₩8,743 | ₩9,157 | -1.15% | 76.7만 |
|---|
| 2026.01.21 | ₩8,863 | ₩9,210 | ₩8,743 | ₩9,197 | +3.77% | 60.3만 |
|---|
| 2026.01.20 | ₩8,463 | ₩8,890 | ₩8,396 | ₩8,810 | +4.10% | 64.7만 |
|---|
| 2026.01.16 | ₩8,516 | ₩8,649 | ₩8,463 | ₩8,503 | -0.16% | 24.8만 |
|---|
| 2026.01.15 | ₩8,569 | ₩8,623 | ₩8,476 | ₩8,516 | -0.62% | 29.1만 |
|---|
| 2026.01.14 | ₩8,316 | ₩8,596 | ₩8,209 | ₩8,569 | +3.05% | 35.2만 |
|---|
| 2026.01.13 | ₩8,382 | ₩8,409 | ₩8,156 | ₩8,329 | -0.64% | 35.9만 |
|---|
| 2026.01.12 | ₩8,142 | ₩8,409 | ₩8,075 | ₩8,382 | +2.95% | 29.9만 |
|---|
| 2026.01.09 | ₩8,142 | ₩8,356 | ₩8,115 | ₩8,156 | +0.16% | 33.3만 |
|---|
| 2026.01.08 | ₩8,129 | ₩8,396 | ₩7,969 | ₩8,276 | +1.81% | 37.4만 |
|---|
| 2026.01.07 | ₩7,875 | ₩8,156 | ₩7,728 | ₩8,129 | +3.22% | 39.4만 |
|---|
| 2026.01.06 | ₩7,915 | ₩7,955 | ₩7,702 | ₩7,822 | -1.18% | 37.6만 |
|---|
| 2026.01.05 | ₩7,742 | ₩8,009 | ₩7,675 | ₩7,929 | +2.41% | 48.7만 |
|---|
| 2026.01.02 | ₩7,969 | ₩8,009 | ₩7,528 | ₩7,702 | -3.35% | 39.6만 |
|---|
| 2025.12.31 | ₩8,022 | ₩8,075 | ₩7,929 | ₩7,942 | -1.00% | 22.8만 |
|---|
| 2025.12.30 | ₩8,142 | ₩8,209 | ₩7,995 | ₩8,022 | -1.48% | 23.9만 |
|---|
| 2025.12.29 | ₩8,222 | ₩8,369 | ₩7,969 | ₩8,129 | -1.14% | 52.4만 |
|---|
| 2025.12.26 | ₩8,009 | ₩8,302 | ₩7,755 | ₩8,222 | +2.67% | 45.8만 |
|---|
| 2025.12.24 | ₩7,889 | ₩8,009 | ₩7,768 | ₩7,955 | +0.85% | 18.1만 |
|---|
| 2025.12.23 | ₩7,728 | ₩7,995 | ₩7,635 | ₩7,889 | +2.07% | 40.6만 |
|---|
| 2025.12.22 | ₩7,608 | ₩7,929 | ₩7,542 | ₩7,782 | +2.28% | 37.1만 |
|---|
| 2025.12.19 | ₩7,488 | ₩7,595 | ₩7,355 | ₩7,515 | +0.36% | 76.2만 |
|---|
| 2025.12.18 | ₩7,501 | ₩7,648 | ₩7,395 | ₩7,501 | 0.00% | 28.8만 |
|---|
| 2025.12.17 | ₩7,555 | ₩7,568 | ₩7,315 | ₩7,448 | -1.41% | 21.5만 |
|---|
| 2025.12.16 | ₩7,768 | ₩7,875 | ₩7,501 | ₩7,568 | -2.58% | 29.8만 |
|---|
| 2025.12.15 | ₩7,835 | ₩7,902 | ₩7,648 | ₩7,768 | -0.85% | 54.1만 |
|---|
| 2025.12.12 | ₩7,635 | ₩7,835 | ₩7,568 | ₩7,822 | +2.45% | 35.5만 |
|---|
| 2025.12.11 | ₩7,475 | ₩7,675 | ₩7,448 | ₩7,648 | +2.32% | 37만 |
|---|
| 2025.12.10 | ₩7,341 | ₩7,568 | ₩7,261 | ₩7,461 | +1.64% | 43만 |
|---|
| 2025.12.09 | ₩7,235 | ₩7,542 | ₩7,114 | ₩7,368 | +1.85% | 48만 |
|---|
| 2025.12.08 | ₩7,114 | ₩7,261 | ₩6,928 | ₩7,208 | +1.31% | 38.3만 |
|---|
| 2025.12.05 | ₩7,048 | ₩7,114 | ₩6,901 | ₩7,074 | +0.38% | 24.4만 |
|---|
| 2025.12.04 | ₩6,887 | ₩7,101 | ₩6,887 | ₩7,061 | +2.52% | 42.1만 |
|---|
| 2025.12.03 | ₩6,540 | ₩6,994 | ₩6,460 | ₩6,928 | +5.92% | 45.3만 |
|---|
| 2025.12.02 | ₩6,607 | ₩6,687 | ₩6,460 | ₩6,500 | -1.62% | 46.7만 |
|---|
| 2025.12.01 | ₩6,540 | ₩6,661 | ₩6,540 | ₩6,621 | +1.22% | 31.6만 |
|---|
| 2025.11.28 | ₩6,754 | ₩6,821 | ₩6,661 | ₩6,741 | -0.20% | 15.5만 |
|---|
| 2025.11.26 | ₩6,580 | ₩6,794 | ₩6,540 | ₩6,741 | +2.43% | 35.4만 |
|---|
| 2025.11.25 | ₩6,701 | ₩6,781 | ₩6,527 | ₩6,607 | -1.39% | 58.8만 |
|---|
| 2025.11.24 | ₩6,540 | ₩6,807 | ₩6,527 | ₩6,647 | +1.63% | 46.5만 |
|---|
| 2025.11.21 | ₩6,474 | ₩6,714 | ₩6,474 | ₩6,527 | +0.82% | 42.2만 |
|---|
| 2025.11.20 | ₩6,607 | ₩6,674 | ₩6,407 | ₩6,460 | -2.22% | 33.1만 |
|---|
| 2025.11.19 | ₩6,714 | ₩6,754 | ₩6,514 | ₩6,527 | -2.78% | 30.7만 |
|---|
| 2025.11.18 | ₩6,634 | ₩6,794 | ₩6,487 | ₩6,754 | +1.81% | 52.8만 |
|---|
| 2025.11.17 | ₩6,474 | ₩6,807 | ₩6,474 | ₩6,621 | +2.27% | 51.6만 |
|---|
| 2025.11.14 | ₩6,474 | ₩6,701 | ₩6,354 | ₩6,527 | +0.82% | 46.1만 |
|---|
| 2025.11.13 | ₩6,580 | ₩6,634 | ₩6,420 | ₩6,607 | +0.41% | 65.7만 |
|---|
| 2025.11.12 | ₩6,821 | ₩6,887 | ₩6,527 | ₩6,661 | -2.35% | 67만 |
|---|
| 2025.11.11 | ₩6,340 | ₩6,941 | ₩6,113 | ₩6,928 | +9.26% | 122만 |
|---|
| 2025.11.10 | ₩7,995 | ₩8,169 | ₩6,273 | ₩6,314 | -21.04% | 190.5만 |
|---|
| 2025.11.07 | ₩7,114 | ₩8,062 | ₩6,727 | ₩7,995 | +12.38% | 236.7만 |
|---|
| 2025.11.06 | ₩6,687 | ₩6,794 | ₩6,514 | ₩6,540 | -2.20% | 45.4만 |
|---|
| 2025.11.05 | ₩6,554 | ₩6,767 | ₩6,407 | ₩6,607 | +0.81% | 50.7만 |
|---|
| 2025.11.04 | ₩6,714 | ₩6,807 | ₩6,487 | ₩6,540 | -2.58% | 55.9만 |
|---|
| 2025.11.03 | ₩6,847 | ₩6,968 | ₩6,674 | ₩6,727 | -1.75% | 49.1만 |
|---|
| 2025.10.31 | ₩7,248 | ₩7,248 | ₩6,807 | ₩6,807 | -6.08% | 43.2만 |
|---|
| 2025.10.30 | ₩6,887 | ₩7,368 | ₩6,874 | ₩7,288 | +5.81% | 54.6만 |
|---|
| 2025.10.29 | ₩6,968 | ₩7,101 | ₩6,861 | ₩6,887 | -1.15% | 41.7만 |
|---|
| 2025.10.28 | ₩7,034 | ₩7,074 | ₩6,941 | ₩7,008 | -0.38% | 19.3만 |
|---|
| 2025.10.27 | ₩7,488 | ₩7,488 | ₩6,981 | ₩7,034 | -6.06% | 33만 |
|---|
| 2025.10.24 | ₩6,794 | ₩7,061 | ₩6,794 | ₩6,981 | +2.75% | 36.6만 |
|---|
| 2025.10.23 | ₩6,981 | ₩6,994 | ₩6,674 | ₩6,727 | -3.63% | 33.8만 |
|---|
| 2025.10.22 | ₩6,928 | ₩7,048 | ₩6,807 | ₩6,981 | +0.77% | 41.4만 |
|---|
| 2025.10.21 | ₩7,261 | ₩7,261 | ₩6,754 | ₩6,901 | -4.96% | 43.6만 |
|---|
| 2025.10.20 | ₩7,395 | ₩7,461 | ₩7,128 | ₩7,275 | -1.62% | 36.8만 |
|---|
| 2025.10.17 | ₩7,181 | ₩7,435 | ₩7,128 | ₩7,301 | +1.67% | 51.8만 |
|---|
| 2025.10.16 | ₩7,408 | ₩7,675 | ₩7,114 | ₩7,221 | -2.52% | 45.7만 |
|---|
| 2025.10.15 | ₩7,128 | ₩7,341 | ₩7,061 | ₩7,341 | +3.00% | 37.8만 |
|---|
| 2025.10.14 | ₩7,008 | ₩7,341 | ₩6,887 | ₩7,088 | +1.14% | 55.2만 |
|---|
| 2025.10.13 | ₩6,887 | ₩7,128 | ₩6,847 | ₩7,061 | +2.52% | 45.3만 |
|---|
| 2025.10.10 | ₩6,994 | ₩7,235 | ₩6,821 | ₩6,834 | -2.29% | 42.9만 |
|---|