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 | ₩13,299 | ₩13,833 | ₩13,152 | ₩13,740 | +3.31% | 30.3만 |
| 2026.10.08 | ₩13,019 | ₩13,353 | ₩12,618 | ₩13,313 | +2.26% | 35.7만 |
| 2026.10.07 | ₩12,618 | ₩13,299 | ₩12,565 | ₩13,099 | +3.81% | 37.5만 |
| 2026.10.06 | ₩12,979 | ₩13,086 | ₩12,592 | ₩12,685 | -2.26% | 32.3만 |
| 2026.10.05 | ₩12,618 | ₩13,059 | ₩12,458 | ₩12,912 | +2.33% | 29.8만 |
| 2026.10.02 | ₩13,273 | ₩13,353 | ₩12,685 | ₩12,698 | -4.33% | 45.5만 |
| 2026.10.01 | ₩13,139 | ₩13,460 | ₩13,046 | ₩13,139 | 0.00% | 51.8만 |
| 2026.09.30 | ₩13,152 | ₩13,486 | ₩13,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,259 |
| +0.81% |
| 39.9만 |
| 2026.09.29 | ₩13,046 | ₩13,219 | ₩12,925 | ₩13,059 | +0.10% | 22.1만 |
|---|
| 2026.09.28 | ₩13,046 | ₩13,206 | ₩12,738 | ₩13,112 | +0.51% | 24.6만 |
|---|
| 2026.09.25 | ₩13,219 | ₩13,219 | ₩12,885 | ₩13,046 | -1.31% | 26.2만 |
|---|
| 2026.09.24 | ₩12,351 | ₩13,179 | ₩12,044 | ₩13,112 | +6.16% | 46.7만 |
|---|
| 2026.09.23 | ₩13,112 | ₩13,219 | ₩12,124 | ₩12,391 | -5.50% | 47.6만 |
|---|
| 2026.09.22 | ₩12,885 | ₩13,326 | ₩12,779 | ₩13,112 | +1.76% | 36.1만 |
|---|
| 2026.09.21 | ₩12,899 | ₩13,019 | ₩12,698 | ₩12,805 | -0.72% | 21.8만 |
|---|
| 2026.09.18 | ₩12,712 | ₩12,899 | ₩12,605 | ₩12,819 | +0.84% | 32.7만 |
|---|
| 2026.09.17 | ₩12,538 | ₩12,832 | ₩12,538 | ₩12,712 | +1.38% | 20.6만 |
|---|
| 2026.09.16 | ₩12,365 | ₩12,552 | ₩12,231 | ₩12,538 | +1.40% | 18.9만 |
|---|
| 2026.09.15 | ₩12,218 | ₩12,538 | ₩12,084 | ₩12,351 | +1.09% | 31만 |
|---|
| 2026.09.14 | ₩12,151 | ₩12,325 | ₩12,057 | ₩12,204 | +0.44% | 25.7만 |
|---|
| 2026.09.11 | ₩12,365 | ₩12,391 | ₩11,924 | ₩12,178 | -1.51% | 30.5만 |
|---|
| 2026.09.10 | ₩12,031 | ₩12,311 | ₩11,884 | ₩12,244 | +1.78% | 17.4만 |
|---|
| 2026.09.09 | ₩12,431 | ₩12,618 | ₩12,031 | ₩12,084 | -2.79% | 45.4만 |
|---|
| 2026.09.08 | ₩12,351 | ₩12,779 | ₩11,817 | ₩12,538 | +1.51% | 36.6만 |
|---|
| 2026.09.04 | ₩12,552 | ₩12,872 | ₩12,431 | ₩12,752 | +1.60% | 18.6만 |
|---|
| 2026.09.03 | ₩12,979 | ₩12,979 | ₩12,511 | ₩12,565 | -3.19% | 24.4만 |
|---|
| 2026.09.02 | ₩12,552 | ₩13,006 | ₩12,391 | ₩12,939 | +3.09% | 41.1만 |
|---|
| 2026.09.01 | ₩12,164 | ₩12,805 | ₩12,164 | ₩12,485 | +2.63% | 45.8만 |
|---|
| 2026.08.31 | ₩12,044 | ₩12,284 | ₩11,724 | ₩12,164 | +1.00% | 24.3만 |
|---|
| 2026.08.28 | ₩12,338 | ₩12,365 | ₩12,044 | ₩12,098 | -1.95% | 23.5만 |
|---|
| 2026.08.27 | ₩12,031 | ₩12,418 | ₩11,951 | ₩12,338 | +2.55% | 20.3만 |
|---|
| 2026.08.26 | ₩12,431 | ₩12,431 | ₩12,071 | ₩12,231 | -1.61% | 37.5만 |
|---|
| 2026.08.25 | ₩12,311 | ₩12,525 | ₩12,244 | ₩12,445 | +1.08% | 30.3만 |
|---|
| 2026.08.24 | ₩12,418 | ₩12,418 | ₩12,004 | ₩12,178 | -1.94% | 26.6만 |
|---|
| 2026.08.21 | ₩12,284 | ₩12,658 | ₩12,111 | ₩12,338 | +0.43% | 33.4만 |
|---|
| 2026.08.20 | ₩12,618 | ₩12,618 | ₩12,057 | ₩12,164 | -3.60% | 39만 |
|---|
| 2026.08.19 | ₩12,458 | ₩12,698 | ₩12,351 | ₩12,672 | +1.71% | 26.3만 |
|---|
| 2026.08.18 | ₩11,750 | ₩12,471 | ₩11,750 | ₩12,338 | +5.00% | 24.5만 |
|---|
| 2026.08.17 | ₩11,750 | ₩12,004 | ₩11,510 | ₩11,777 | +0.23% | 19.2만 |
|---|
| 2026.08.14 | ₩11,804 | ₩11,871 | ₩11,390 | ₩11,790 | -0.11% | 23.3만 |
|---|
| 2026.08.13 | ₩11,924 | ₩11,977 | ₩11,550 | ₩11,630 | -2.46% | 26.3만 |
|---|
| 2026.08.12 | ₩12,031 | ₩12,325 | ₩11,724 | ₩11,884 | -1.22% | 37.2만 |
|---|
| 2026.08.11 | ₩11,710 | ₩11,897 | ₩11,323 | ₩11,710 | 0.00% | 31.5만 |
|---|
| 2026.08.10 | ₩11,964 | ₩11,964 | ₩11,417 | ₩11,603 | -3.01% | 43.8만 |
|---|
| 2026.08.07 | ₩10,882 | ₩12,552 | ₩10,842 | ₩11,897 | +9.33% | 68.3만 |
|---|
| 2026.08.06 | ₩10,709 | ₩10,896 | ₩10,495 | ₩10,842 | +1.25% | 53.9만 |
|---|
| 2026.08.05 | ₩10,469 | ₩10,789 | ₩10,442 | ₩10,669 | +1.91% | 23.8만 |
|---|
| 2026.08.04 | ₩10,295 | ₩10,455 | ₩10,188 | ₩10,415 | +1.17% | 26.9만 |
|---|
| 2026.08.03 | ₩10,655 | ₩10,682 | ₩9,894 | ₩10,268 | -3.63% | 33.9만 |
|---|
| 2026.07.31 | ₩10,482 | ₩10,602 | ₩10,188 | ₩10,589 | +1.02% | 26.5만 |
|---|
| 2026.07.30 | ₩10,402 | ₩10,615 | ₩10,322 | ₩10,535 | +1.28% | 26만 |
|---|
| 2026.07.29 | ₩10,629 | ₩10,749 | ₩10,375 | ₩10,428 | -1.88% | 20만 |
|---|
| 2026.07.28 | ₩10,682 | ₩10,989 | ₩10,242 | ₩10,642 | -0.38% | 31.1만 |
|---|
| 2026.07.27 | ₩10,736 | ₩10,923 | ₩10,669 | ₩10,669 | -0.62% | 14.4만 |
|---|
| 2026.07.24 | ₩10,749 | ₩10,829 | ₩10,602 | ₩10,655 | -0.87% | 20.6만 |
|---|
| 2026.07.23 | ₩10,348 | ₩10,722 | ₩10,161 | ₩10,696 | +3.35% | 23만 |
|---|
| 2026.07.22 | ₩11,377 | ₩11,457 | ₩10,455 | ₩10,509 | -7.63% | 42.7만 |
|---|
| 2026.07.21 | ₩11,136 | ₩11,684 | ₩11,123 | ₩11,457 | +2.88% | 44.4만 |
|---|
| 2026.07.20 | ₩11,283 | ₩11,403 | ₩10,869 | ₩11,083 | -1.78% | 46.2만 |
|---|
| 2026.07.17 | ₩11,056 | ₩11,537 | ₩11,016 | ₩11,390 | +3.02% | 25.6만 |
|---|
| 2026.07.16 | ₩11,203 | ₩11,563 | ₩11,150 | ₩11,216 | +0.12% | 40만 |
|---|
| 2026.07.15 | ₩11,056 | ₩11,403 | ₩10,869 | ₩11,230 | +1.57% | 26.1만 |
|---|
| 2026.07.14 | ₩10,816 | ₩11,256 | ₩10,696 | ₩11,056 | +2.22% | 42.6만 |
|---|
| 2026.07.13 | ₩10,615 | ₩10,923 | ₩10,308 | ₩10,789 | +1.64% | 29.3만 |
|---|
| 2026.07.10 | ₩10,549 | ₩10,869 | ₩10,282 | ₩10,682 | +1.27% | 34.2만 |
|---|
| 2026.07.09 | ₩10,749 | ₩11,176 | ₩10,242 | ₩10,549 | -1.86% | 46.4만 |
|---|
| 2026.07.08 | ₩10,549 | ₩10,963 | ₩10,482 | ₩10,856 | +2.91% | 42.7만 |
|---|
| 2026.07.07 | ₩10,989 | ₩11,003 | ₩10,388 | ₩10,629 | -3.28% | 60.3만 |
|---|
| 2026.07.06 | ₩11,029 | ₩11,270 | ₩10,789 | ₩10,976 | -0.48% | 44.4만 |
|---|
| 2026.07.02 | ₩10,682 | ₩11,109 | ₩10,669 | ₩11,029 | +3.25% | 21.2만 |
|---|
| 2026.07.01 | ₩10,776 | ₩10,896 | ₩10,495 | ₩10,669 | -0.99% | 23.3만 |
|---|
| 2026.06.30 | ₩10,829 | ₩11,016 | ₩10,816 | ₩10,829 | 0.00% | 49.2만 |
|---|
| 2026.06.29 | ₩10,789 | ₩11,003 | ₩10,722 | ₩10,936 | +1.36% | 34.5만 |
|---|
| 2026.06.26 | ₩10,242 | ₩10,989 | ₩10,242 | ₩10,829 | +5.74% | 110.4만 |
|---|
| 2026.06.25 | ₩10,602 | ₩10,642 | ₩10,175 | ₩10,242 | -3.40% | 20.4만 |
|---|
| 2026.06.24 | ₩10,816 | ₩11,230 | ₩10,428 | ₩10,615 | -1.85% | 49.3만 |
|---|
| 2026.06.23 | ₩10,201 | ₩10,789 | ₩10,108 | ₩10,736 | +5.24% | 44만 |
|---|
| 2026.06.22 | ₩10,148 | ₩10,509 | ₩10,095 | ₩10,228 | +0.79% | 37.9만 |
|---|
| 2026.06.18 | ₩9,828 | ₩10,135 | ₩9,694 | ₩10,095 | +2.72% | 42.7만 |
|---|
| 2026.06.17 | ₩9,561 | ₩9,761 | ₩9,480 | ₩9,654 | +0.98% | 21만 |
|---|
| 2026.06.16 | ₩9,507 | ₩9,614 | ₩9,293 | ₩9,574 | +0.70% | 21.7만 |
|---|
| 2026.06.15 | ₩9,854 | ₩9,948 | ₩9,347 | ₩9,440 | -4.20% | 17.7만 |
|---|
| 2026.06.12 | ₩9,694 | ₩9,788 | ₩9,320 | ₩9,788 | +0.96% | 26만 |
|---|
| 2026.06.11 | ₩9,387 | ₩9,788 | ₩9,347 | ₩9,654 | +2.84% | 17.5만 |
|---|
| 2026.06.10 | ₩9,440 | ₩9,574 | ₩9,320 | ₩9,374 | -0.71% | 16.3만 |
|---|
| 2026.06.09 | ₩9,267 | ₩9,467 | ₩9,147 | ₩9,414 | +1.59% | 17만 |
|---|
| 2026.06.08 | ₩9,547 | ₩9,574 | ₩9,080 | ₩9,147 | -4.20% | 14.1만 |
|---|
| 2026.06.05 | ₩9,334 | ₩9,454 | ₩9,240 | ₩9,387 | +0.57% | 17.2만 |
|---|
| 2026.06.04 | ₩9,093 | ₩9,414 | ₩9,053 | ₩9,360 | +2.94% | 17.8만 |
|---|
| 2026.06.03 | ₩9,293 | ₩9,400 | ₩9,066 | ₩9,093 | -2.16% | 22.6만 |
|---|
| 2026.06.02 | ₩9,414 | ₩9,507 | ₩9,200 | ₩9,320 | -0.99% | 33.1만 |
|---|
| 2026.06.01 | ₩9,467 | ₩9,520 | ₩9,133 | ₩9,507 | +0.42% | 22.7만 |
|---|
| 2026.05.29 | ₩9,654 | ₩9,654 | ₩9,454 | ₩9,574 | -0.83% | 20.6만 |
|---|
| 2026.05.28 | ₩9,788 | ₩9,841 | ₩9,561 | ₩9,667 | -1.23% | 19.1만 |
|---|
| 2026.05.27 | ₩9,721 | ₩9,948 | ₩9,681 | ₩9,761 | +0.41% | 15.4만 |
|---|
| 2026.05.26 | ₩9,547 | ₩9,747 | ₩9,414 | ₩9,707 | +1.68% | 22.4만 |
|---|
| 2026.05.22 | ₩9,601 | ₩9,601 | ₩9,267 | ₩9,454 | -1.53% | 18.7만 |
|---|
| 2026.05.21 | ₩9,200 | ₩9,467 | ₩9,147 | ₩9,414 | +2.32% | 17.5만 |
|---|
| 2026.05.20 | ₩9,133 | ₩9,400 | ₩9,040 | ₩9,334 | +2.19% | 22.4만 |
|---|
| 2026.05.19 | ₩9,000 | ₩9,120 | ₩8,813 | ₩9,093 | +1.04% | 16.6만 |
|---|
| 2026.05.18 | ₩9,187 | ₩9,387 | ₩9,026 | ₩9,093 | -1.02% | 21.9만 |
|---|
| 2026.05.15 | ₩9,480 | ₩9,561 | ₩9,213 | ₩9,240 | -2.54% | 18.9만 |
|---|
| 2026.05.14 | ₩9,587 | ₩9,681 | ₩9,494 | ₩9,601 | +0.14% | 25.1만 |
|---|
| 2026.05.13 | ₩9,347 | ₩9,574 | ₩9,293 | ₩9,574 | +2.43% | 24.7만 |
|---|
| 2026.05.12 | ₩9,561 | ₩9,788 | ₩9,133 | ₩9,454 | -1.12% | 34.7만 |
|---|
| 2026.05.11 | ₩10,015 | ₩10,068 | ₩9,454 | ₩9,534 | -4.80% | 39.5만 |
|---|
| 2026.05.08 | ₩9,574 | ₩10,509 | ₩9,454 | ₩10,001 | +4.46% | 75.5만 |
|---|
| 2026.05.07 | ₩10,041 | ₩10,041 | ₩9,374 | ₩9,694 | -3.46% | 35.2만 |
|---|
| 2026.05.06 | ₩9,934 | ₩10,282 | ₩9,881 | ₩9,948 | +0.13% | 48.5만 |
|---|
| 2026.05.05 | ₩10,135 | ₩10,282 | ₩9,494 | ₩9,814 | -3.16% | 41.6만 |
|---|
| 2026.05.04 | ₩9,961 | ₩10,282 | ₩9,894 | ₩10,055 | +0.94% | 32.7만 |
|---|
| 2026.05.01 | ₩10,041 | ₩10,081 | ₩9,788 | ₩10,001 | -0.40% | 16.8만 |
|---|
| 2026.04.30 | ₩9,988 | ₩10,228 | ₩9,948 | ₩10,028 | +0.40% | 19.4만 |
|---|
| 2026.04.29 | ₩10,041 | ₩10,095 | ₩9,921 | ₩9,988 | -0.53% | 20.5만 |
|---|
| 2026.04.28 | ₩10,055 | ₩10,322 | ₩10,015 | ₩10,068 | +0.13% | 22.8만 |
|---|
| 2026.04.27 | ₩10,015 | ₩10,282 | ₩9,934 | ₩10,028 | +0.13% | 19.3만 |
|---|
| 2026.04.24 | ₩9,894 | ₩10,095 | ₩9,467 | ₩10,068 | +1.75% | 19.6만 |
|---|
| 2026.04.23 | ₩9,894 | ₩10,161 | ₩9,854 | ₩9,881 | -0.13% | 23.9만 |
|---|
| 2026.04.22 | ₩9,747 | ₩9,988 | ₩9,707 | ₩9,921 | +1.78% | 19.9만 |
|---|
| 2026.04.21 | ₩9,894 | ₩9,894 | ₩9,574 | ₩9,694 | -2.02% | 17만 |
|---|
| 2026.04.20 | ₩9,948 | ₩10,015 | ₩9,774 | ₩9,841 | -1.07% | 22.3만 |
|---|
| 2026.04.17 | ₩9,894 | ₩10,108 | ₩9,654 | ₩9,974 | +0.81% | 26.5만 |
|---|
| 2026.04.16 | ₩9,961 | ₩10,161 | ₩9,614 | ₩9,667 | -2.95% | 33.6만 |
|---|
| 2026.04.15 | ₩10,095 | ₩10,215 | ₩9,934 | ₩9,988 | -1.06% | 26.3만 |
|---|
| 2026.04.14 | ₩10,121 | ₩10,322 | ₩9,961 | ₩10,108 | -0.13% | 29.8만 |
|---|
| 2026.04.13 | ₩10,362 | ₩10,482 | ₩10,081 | ₩10,108 | -2.45% | 27만 |
|---|
| 2026.04.10 | ₩10,428 | ₩10,549 | ₩10,121 | ₩10,388 | -0.38% | 31.8만 |
|---|
| 2026.04.09 | ₩9,908 | ₩10,482 | ₩9,854 | ₩10,415 | +5.12% | 33.8만 |
|---|
| 2026.04.08 | ₩9,574 | ₩10,068 | ₩9,494 | ₩10,028 | +4.74% | 46.3만 |
|---|
| 2026.04.07 | ₩9,133 | ₩9,374 | ₩8,826 | ₩9,307 | +1.90% | 30.7만 |
|---|
| 2026.04.06 | ₩9,240 | ₩9,374 | ₩8,946 | ₩9,200 | -0.43% | 34.7만 |
|---|
| 2026.04.02 | ₩8,826 | ₩9,334 | ₩8,733 | ₩9,213 | +4.39% | 34.7만 |
|---|
| 2026.04.01 | ₩8,639 | ₩9,147 | ₩8,626 | ₩9,026 | +4.48% | 36.8만 |
|---|
| 2026.03.31 | ₩8,292 | ₩8,586 | ₩8,212 | ₩8,532 | +2.90% | 25.3만 |
|---|
| 2026.03.30 | ₩8,172 | ₩8,319 | ₩8,078 | ₩8,185 | +0.16% | 18.3만 |
|---|
| 2026.03.27 | ₩8,305 | ₩8,399 | ₩8,012 | ₩8,118 | -2.25% | 23만 |
|---|
| 2026.03.26 | ₩8,292 | ₩8,612 | ₩8,279 | ₩8,372 | +0.97% | 18만 |
|---|
| 2026.03.25 | ₩8,466 | ₩8,706 | ₩8,412 | ₩8,452 | -0.16% | 21.1만 |
|---|
| 2026.03.24 | ₩8,145 | ₩8,466 | ₩8,145 | ₩8,359 | +2.62% | 24.6만 |
|---|
| 2026.03.23 | ₩8,332 | ₩8,439 | ₩8,172 | ₩8,345 | +0.16% | 25.5만 |
|---|
| 2026.03.20 | ₩8,199 | ₩8,239 | ₩8,105 | ₩8,172 | -0.33% | 34만 |
|---|
| 2026.03.19 | ₩7,945 | ₩8,359 | ₩7,945 | ₩8,212 | +3.36% | 27.1만 |
|---|
| 2026.03.18 | ₩8,132 | ₩8,185 | ₩7,945 | ₩8,012 | -1.48% | 23.5만 |
|---|
| 2026.03.17 | ₩8,065 | ₩8,252 | ₩8,065 | ₩8,199 | +1.66% | 22.8만 |
|---|
| 2026.03.16 | ₩8,012 | ₩8,185 | ₩7,972 | ₩8,105 | +1.17% | 22.7만 |
|---|
| 2026.03.13 | ₩7,932 | ₩8,038 | ₩7,811 | ₩7,878 | -0.67% | 25.1만 |
|---|
| 2026.03.12 | ₩7,851 | ₩7,985 | ₩7,811 | ₩7,851 | 0.00% | 22.3만 |
|---|
| 2026.03.11 | ₩8,145 | ₩8,212 | ₩7,825 | ₩8,012 | -1.64% | 34만 |
|---|
| 2026.03.10 | ₩8,239 | ₩8,479 | ₩7,985 | ₩8,092 | -1.78% | 39.8만 |
|---|
| 2026.03.09 | ₩7,985 | ₩8,332 | ₩7,825 | ₩8,305 | +4.01% | 37.7만 |
|---|
| 2026.03.06 | ₩8,265 | ₩8,305 | ₩7,958 | ₩8,078 | -2.26% | 37.5만 |
|---|
| 2026.03.05 | ₩8,452 | ₩8,532 | ₩8,199 | ₩8,319 | -1.58% | 43.9만 |
|---|
| 2026.03.04 | ₩8,279 | ₩9,013 | ₩8,158 | ₩8,546 | +3.23% | 60.9만 |
|---|
| 2026.03.03 | ₩8,466 | ₩8,466 | ₩8,145 | ₩8,292 | -2.05% | 65.5만 |
|---|
| 2026.03.02 | ₩7,357 | ₩8,612 | ₩7,344 | ₩8,572 | +16.52% | 105.5만 |
|---|
| 2026.02.27 | ₩8,412 | ₩9,160 | ₩7,357 | ₩7,611 | -9.52% | 166.9만 |
|---|
| 2026.02.26 | ₩10,255 | ₩10,255 | ₩9,814 | ₩10,148 | -1.04% | 49.2만 |
|---|
| 2026.02.25 | ₩10,028 | ₩10,255 | ₩9,921 | ₩10,255 | +2.26% | 43.2만 |
|---|
| 2026.02.24 | ₩9,520 | ₩10,121 | ₩9,414 | ₩10,001 | +5.05% | 54.8만 |
|---|
| 2026.02.23 | ₩9,107 | ₩9,547 | ₩9,040 | ₩9,494 | +4.25% | 45.1만 |
|---|
| 2026.02.20 | ₩9,053 | ₩9,160 | ₩8,880 | ₩9,120 | +0.74% | 25.4만 |
|---|
| 2026.02.19 | ₩8,853 | ₩9,133 | ₩8,679 | ₩9,066 | +2.41% | 38.3만 |
|---|
| 2026.02.18 | ₩9,013 | ₩9,227 | ₩8,866 | ₩8,920 | -1.04% | 29만 |
|---|
| 2026.02.17 | ₩9,107 | ₩9,213 | ₩8,839 | ₩9,013 | -1.03% | 41.8만 |
|---|
| 2026.02.13 | ₩9,066 | ₩9,334 | ₩8,946 | ₩9,107 | +0.44% | 30.1만 |
|---|
| 2026.02.12 | ₩8,906 | ₩9,120 | ₩8,653 | ₩9,080 | +1.95% | 42.5만 |
|---|
| 2026.02.11 | ₩8,853 | ₩8,933 | ₩8,506 | ₩8,866 | +0.15% | 25.5만 |
|---|
| 2026.02.10 | ₩9,120 | ₩9,320 | ₩8,799 | ₩8,826 | -3.22% | 32.3만 |
|---|
| 2026.02.09 | ₩9,187 | ₩9,320 | ₩9,026 | ₩9,187 | 0.00% | 41만 |
|---|
| 2026.02.06 | ₩9,187 | ₩9,414 | ₩9,147 | ₩9,267 | +0.87% | 40.9만 |
|---|
| 2026.02.05 | ₩9,360 | ₩9,734 | ₩9,013 | ₩9,066 | -3.14% | 43.4만 |
|---|
| 2026.02.04 | ₩9,534 | ₩9,614 | ₩9,227 | ₩9,480 | -0.56% | 63.8만 |
|---|
| 2026.02.03 | ₩9,066 | ₩9,534 | ₩9,066 | ₩9,480 | +4.57% | 65.4만 |
|---|
| 2026.02.02 | ₩8,599 | ₩9,253 | ₩8,586 | ₩9,107 | +5.90% | 47.1만 |
|---|
| 2026.01.30 | ₩8,532 | ₩8,679 | ₩8,372 | ₩8,653 | +1.41% | 30.6만 |
|---|
| 2026.01.29 | ₩8,452 | ₩8,666 | ₩8,452 | ₩8,586 | +1.58% | 29만 |
|---|
| 2026.01.28 | ₩8,813 | ₩8,866 | ₩8,359 | ₩8,439 | -4.24% | 28.5만 |
|---|
| 2026.01.27 | ₩8,586 | ₩8,866 | ₩8,586 | ₩8,773 | +2.18% | 36.1만 |
|---|
| 2026.01.26 | ₩8,532 | ₩8,639 | ₩8,372 | ₩8,586 | +0.63% | 44.1만 |
|---|
| 2026.01.23 | ₩9,107 | ₩9,213 | ₩8,466 | ₩8,572 | -5.87% | 55.6만 |
|---|
| 2026.01.22 | ₩9,267 | ₩9,627 | ₩8,746 | ₩9,160 | -1.15% | 76.7만 |
|---|
| 2026.01.21 | ₩8,866 | ₩9,213 | ₩8,746 | ₩9,200 | +3.77% | 60.3만 |
|---|
| 2026.01.20 | ₩8,466 | ₩8,893 | ₩8,399 | ₩8,813 | +4.10% | 64.7만 |
|---|
| 2026.01.16 | ₩8,519 | ₩8,653 | ₩8,466 | ₩8,506 | -0.16% | 24.8만 |
|---|
| 2026.01.15 | ₩8,572 | ₩8,626 | ₩8,479 | ₩8,519 | -0.62% | 29.1만 |
|---|
| 2026.01.14 | ₩8,319 | ₩8,599 | ₩8,212 | ₩8,572 | +3.05% | 35.2만 |
|---|
| 2026.01.13 | ₩8,385 | ₩8,412 | ₩8,158 | ₩8,332 | -0.64% | 35.9만 |
|---|
| 2026.01.12 | ₩8,145 | ₩8,412 | ₩8,078 | ₩8,385 | +2.95% | 29.9만 |
|---|
| 2026.01.09 | ₩8,145 | ₩8,359 | ₩8,118 | ₩8,158 | +0.16% | 33.3만 |
|---|
| 2026.01.08 | ₩8,132 | ₩8,399 | ₩7,972 | ₩8,279 | +1.81% | 37.4만 |
|---|
| 2026.01.07 | ₩7,878 | ₩8,158 | ₩7,731 | ₩8,132 | +3.22% | 39.4만 |
|---|
| 2026.01.06 | ₩7,918 | ₩7,958 | ₩7,705 | ₩7,825 | -1.18% | 37.6만 |
|---|
| 2026.01.05 | ₩7,745 | ₩8,012 | ₩7,678 | ₩7,932 | +2.41% | 48.7만 |
|---|
| 2026.01.02 | ₩7,972 | ₩8,012 | ₩7,531 | ₩7,705 | -3.35% | 39.6만 |
|---|
| 2025.12.31 | ₩8,025 | ₩8,078 | ₩7,932 | ₩7,945 | -1.00% | 22.8만 |
|---|
| 2025.12.30 | ₩8,145 | ₩8,212 | ₩7,998 | ₩8,025 | -1.48% | 23.9만 |
|---|
| 2025.12.29 | ₩8,225 | ₩8,372 | ₩7,972 | ₩8,132 | -1.14% | 52.4만 |
|---|
| 2025.12.26 | ₩8,012 | ₩8,305 | ₩7,758 | ₩8,225 | +2.67% | 45.8만 |
|---|
| 2025.12.24 | ₩7,891 | ₩8,012 | ₩7,771 | ₩7,958 | +0.85% | 18.1만 |
|---|
| 2025.12.23 | ₩7,731 | ₩7,998 | ₩7,638 | ₩7,891 | +2.07% | 40.6만 |
|---|
| 2025.12.22 | ₩7,611 | ₩7,932 | ₩7,544 | ₩7,785 | +2.28% | 37.1만 |
|---|
| 2025.12.19 | ₩7,491 | ₩7,598 | ₩7,357 | ₩7,518 | +0.36% | 76.2만 |
|---|
| 2025.12.18 | ₩7,504 | ₩7,651 | ₩7,397 | ₩7,504 | 0.00% | 28.8만 |
|---|
| 2025.12.17 | ₩7,558 | ₩7,571 | ₩7,317 | ₩7,451 | -1.41% | 21.5만 |
|---|
| 2025.12.16 | ₩7,771 | ₩7,878 | ₩7,504 | ₩7,571 | -2.58% | 29.8만 |
|---|
| 2025.12.15 | ₩7,838 | ₩7,905 | ₩7,651 | ₩7,771 | -0.85% | 54.1만 |
|---|
| 2025.12.12 | ₩7,638 | ₩7,838 | ₩7,571 | ₩7,825 | +2.45% | 35.5만 |
|---|
| 2025.12.11 | ₩7,478 | ₩7,678 | ₩7,451 | ₩7,651 | +2.32% | 37만 |
|---|
| 2025.12.10 | ₩7,344 | ₩7,571 | ₩7,264 | ₩7,464 | +1.64% | 43만 |
|---|
| 2025.12.09 | ₩7,237 | ₩7,544 | ₩7,117 | ₩7,371 | +1.85% | 48만 |
|---|
| 2025.12.08 | ₩7,117 | ₩7,264 | ₩6,930 | ₩7,210 | +1.31% | 38.3만 |
|---|
| 2025.12.05 | ₩7,050 | ₩7,117 | ₩6,903 | ₩7,077 | +0.38% | 24.4만 |
|---|
| 2025.12.04 | ₩6,890 | ₩7,104 | ₩6,890 | ₩7,064 | +2.52% | 42.1만 |
|---|
| 2025.12.03 | ₩6,543 | ₩6,997 | ₩6,463 | ₩6,930 | +5.92% | 45.3만 |
|---|
| 2025.12.02 | ₩6,610 | ₩6,690 | ₩6,463 | ₩6,503 | -1.62% | 46.7만 |
|---|
| 2025.12.01 | ₩6,543 | ₩6,663 | ₩6,543 | ₩6,623 | +1.22% | 31.6만 |
|---|
| 2025.11.28 | ₩6,756 | ₩6,823 | ₩6,663 | ₩6,743 | -0.20% | 15.5만 |
|---|
| 2025.11.26 | ₩6,583 | ₩6,797 | ₩6,543 | ₩6,743 | +2.43% | 35.4만 |
|---|
| 2025.11.25 | ₩6,703 | ₩6,783 | ₩6,529 | ₩6,610 | -1.39% | 58.8만 |
|---|
| 2025.11.24 | ₩6,543 | ₩6,810 | ₩6,529 | ₩6,650 | +1.63% | 46.5만 |
|---|
| 2025.11.21 | ₩6,476 | ₩6,716 | ₩6,476 | ₩6,529 | +0.82% | 42.2만 |
|---|
| 2025.11.20 | ₩6,610 | ₩6,676 | ₩6,409 | ₩6,463 | -2.22% | 33.1만 |
|---|
| 2025.11.19 | ₩6,716 | ₩6,756 | ₩6,516 | ₩6,529 | -2.78% | 30.7만 |
|---|
| 2025.11.18 | ₩6,636 | ₩6,797 | ₩6,489 | ₩6,756 | +1.81% | 52.8만 |
|---|
| 2025.11.17 | ₩6,476 | ₩6,810 | ₩6,476 | ₩6,623 | +2.27% | 51.6만 |
|---|
| 2025.11.14 | ₩6,476 | ₩6,703 | ₩6,356 | ₩6,529 | +0.82% | 46.1만 |
|---|
| 2025.11.13 | ₩6,583 | ₩6,636 | ₩6,423 | ₩6,610 | +0.41% | 65.7만 |
|---|
| 2025.11.12 | ₩6,823 | ₩6,890 | ₩6,529 | ₩6,663 | -2.35% | 67만 |
|---|
| 2025.11.11 | ₩6,343 | ₩6,943 | ₩6,116 | ₩6,930 | +9.26% | 122만 |
|---|
| 2025.11.10 | ₩7,998 | ₩8,172 | ₩6,276 | ₩6,316 | -21.04% | 190.5만 |
|---|
| 2025.11.07 | ₩7,117 | ₩8,065 | ₩6,730 | ₩7,998 | +12.38% | 236.7만 |
|---|
| 2025.11.06 | ₩6,690 | ₩6,797 | ₩6,516 | ₩6,543 | -2.20% | 45.4만 |
|---|
| 2025.11.05 | ₩6,556 | ₩6,770 | ₩6,409 | ₩6,610 | +0.81% | 50.7만 |
|---|
| 2025.11.04 | ₩6,716 | ₩6,810 | ₩6,489 | ₩6,543 | -2.58% | 55.9만 |
|---|
| 2025.11.03 | ₩6,850 | ₩6,970 | ₩6,676 | ₩6,730 | -1.75% | 49.1만 |
|---|
| 2025.10.31 | ₩7,251 | ₩7,251 | ₩6,810 | ₩6,810 | -6.08% | 43.2만 |
|---|
| 2025.10.30 | ₩6,890 | ₩7,371 | ₩6,877 | ₩7,291 | +5.81% | 54.6만 |
|---|
| 2025.10.29 | ₩6,970 | ₩7,104 | ₩6,863 | ₩6,890 | -1.15% | 41.7만 |
|---|
| 2025.10.28 | ₩7,037 | ₩7,077 | ₩6,943 | ₩7,010 | -0.38% | 19.3만 |
|---|
| 2025.10.27 | ₩7,491 | ₩7,491 | ₩6,983 | ₩7,037 | -6.06% | 33만 |
|---|
| 2025.10.24 | ₩6,797 | ₩7,064 | ₩6,797 | ₩6,983 | +2.75% | 36.6만 |
|---|
| 2025.10.23 | ₩6,983 | ₩6,997 | ₩6,676 | ₩6,730 | -3.63% | 33.8만 |
|---|
| 2025.10.22 | ₩6,930 | ₩7,050 | ₩6,810 | ₩6,983 | +0.77% | 41.4만 |
|---|
| 2025.10.21 | ₩7,264 | ₩7,264 | ₩6,756 | ₩6,903 | -4.96% | 43.6만 |
|---|
| 2025.10.20 | ₩7,397 | ₩7,464 | ₩7,130 | ₩7,277 | -1.62% | 36.8만 |
|---|
| 2025.10.17 | ₩7,184 | ₩7,437 | ₩7,130 | ₩7,304 | +1.67% | 51.8만 |
|---|
| 2025.10.16 | ₩7,411 | ₩7,678 | ₩7,117 | ₩7,224 | -2.52% | 45.7만 |
|---|
| 2025.10.15 | ₩7,130 | ₩7,344 | ₩7,064 | ₩7,344 | +3.00% | 37.8만 |
|---|
| 2025.10.14 | ₩7,010 | ₩7,344 | ₩6,890 | ₩7,090 | +1.14% | 55.2만 |
|---|
| 2025.10.13 | ₩6,890 | ₩7,130 | ₩6,850 | ₩7,064 | +2.52% | 45.3만 |
|---|
| 2025.10.10 | ₩6,997 | ₩7,237 | ₩6,823 | ₩6,837 | -2.29% | 42.9만 |
|---|