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 | ₩13,300 | ₩13,835 | ₩13,153 | ₩13,741 | +3.31% | 30.3만 |
| 2026.10.08 | ₩13,020 | ₩13,354 | ₩12,619 | ₩13,314 | +2.26% | 35.7만 |
| 2026.10.07 | ₩12,619 | ₩13,300 | ₩12,566 | ₩13,100 | +3.81% | 37.5만 |
| 2026.10.06 | ₩12,980 | ₩13,087 | ₩12,593 | ₩12,686 | -2.26% | 32.3만 |
| 2026.10.05 | ₩12,619 | ₩13,060 | ₩12,459 | ₩12,913 | +2.33% | 29.8만 |
| 2026.10.02 | ₩13,274 | ₩13,354 | ₩12,686 | ₩12,699 | -4.33% | 45.5만 |
| 2026.10.01 | ₩13,140 | ₩13,461 | ₩13,047 | ₩13,140 | 0.00% | 51.8만 |
| 2026.09.30 | ₩13,153 | ₩13,487 | ₩13,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,260 |
| +0.81% |
| 39.9만 |
| 2026.09.29 | ₩13,047 | ₩13,220 | ₩12,926 | ₩13,060 | +0.10% | 22.1만 |
|---|
| 2026.09.28 | ₩13,047 | ₩13,207 | ₩12,740 | ₩13,113 | +0.51% | 24.6만 |
|---|
| 2026.09.25 | ₩13,220 | ₩13,220 | ₩12,886 | ₩13,047 | -1.31% | 26.2만 |
|---|
| 2026.09.24 | ₩12,352 | ₩13,180 | ₩12,045 | ₩13,113 | +6.16% | 46.7만 |
|---|
| 2026.09.23 | ₩13,113 | ₩13,220 | ₩12,125 | ₩12,392 | -5.50% | 47.6만 |
|---|
| 2026.09.22 | ₩12,886 | ₩13,327 | ₩12,780 | ₩13,113 | +1.76% | 36.1만 |
|---|
| 2026.09.21 | ₩12,900 | ₩13,020 | ₩12,699 | ₩12,806 | -0.72% | 21.8만 |
|---|
| 2026.09.18 | ₩12,713 | ₩12,900 | ₩12,606 | ₩12,820 | +0.84% | 32.7만 |
|---|
| 2026.09.17 | ₩12,539 | ₩12,833 | ₩12,539 | ₩12,713 | +1.38% | 20.6만 |
|---|
| 2026.09.16 | ₩12,366 | ₩12,553 | ₩12,232 | ₩12,539 | +1.40% | 18.9만 |
|---|
| 2026.09.15 | ₩12,219 | ₩12,539 | ₩12,085 | ₩12,352 | +1.09% | 31만 |
|---|
| 2026.09.14 | ₩12,152 | ₩12,326 | ₩12,058 | ₩12,205 | +0.44% | 25.7만 |
|---|
| 2026.09.11 | ₩12,366 | ₩12,392 | ₩11,925 | ₩12,179 | -1.51% | 30.5만 |
|---|
| 2026.09.10 | ₩12,032 | ₩12,312 | ₩11,885 | ₩12,245 | +1.78% | 17.4만 |
|---|
| 2026.09.09 | ₩12,432 | ₩12,619 | ₩12,032 | ₩12,085 | -2.79% | 45.4만 |
|---|
| 2026.09.08 | ₩12,352 | ₩12,780 | ₩11,818 | ₩12,539 | +1.51% | 36.6만 |
|---|
| 2026.09.04 | ₩12,553 | ₩12,873 | ₩12,432 | ₩12,753 | +1.60% | 18.6만 |
|---|
| 2026.09.03 | ₩12,980 | ₩12,980 | ₩12,513 | ₩12,566 | -3.19% | 24.4만 |
|---|
| 2026.09.02 | ₩12,553 | ₩13,007 | ₩12,392 | ₩12,940 | +3.09% | 41.1만 |
|---|
| 2026.09.01 | ₩12,165 | ₩12,806 | ₩12,165 | ₩12,486 | +2.63% | 45.8만 |
|---|
| 2026.08.31 | ₩12,045 | ₩12,285 | ₩11,725 | ₩12,165 | +1.00% | 24.3만 |
|---|
| 2026.08.28 | ₩12,339 | ₩12,366 | ₩12,045 | ₩12,099 | -1.95% | 23.5만 |
|---|
| 2026.08.27 | ₩12,032 | ₩12,419 | ₩11,952 | ₩12,339 | +2.55% | 20.3만 |
|---|
| 2026.08.26 | ₩12,432 | ₩12,432 | ₩12,072 | ₩12,232 | -1.61% | 37.5만 |
|---|
| 2026.08.25 | ₩12,312 | ₩12,526 | ₩12,245 | ₩12,446 | +1.08% | 30.3만 |
|---|
| 2026.08.24 | ₩12,419 | ₩12,419 | ₩12,005 | ₩12,179 | -1.94% | 26.6만 |
|---|
| 2026.08.21 | ₩12,285 | ₩12,659 | ₩12,112 | ₩12,339 | +0.43% | 33.4만 |
|---|
| 2026.08.20 | ₩12,619 | ₩12,619 | ₩12,058 | ₩12,165 | -3.60% | 39만 |
|---|
| 2026.08.19 | ₩12,459 | ₩12,699 | ₩12,352 | ₩12,673 | +1.71% | 26.3만 |
|---|
| 2026.08.18 | ₩11,751 | ₩12,472 | ₩11,751 | ₩12,339 | +5.00% | 24.5만 |
|---|
| 2026.08.17 | ₩11,751 | ₩12,005 | ₩11,511 | ₩11,778 | +0.23% | 19.2만 |
|---|
| 2026.08.14 | ₩11,805 | ₩11,872 | ₩11,391 | ₩11,791 | -0.11% | 23.3만 |
|---|
| 2026.08.13 | ₩11,925 | ₩11,978 | ₩11,551 | ₩11,631 | -2.46% | 26.3만 |
|---|
| 2026.08.12 | ₩12,032 | ₩12,326 | ₩11,725 | ₩11,885 | -1.22% | 37.2만 |
|---|
| 2026.08.11 | ₩11,711 | ₩11,898 | ₩11,324 | ₩11,711 | 0.00% | 31.5만 |
|---|
| 2026.08.10 | ₩11,965 | ₩11,965 | ₩11,417 | ₩11,604 | -3.01% | 43.8만 |
|---|
| 2026.08.07 | ₩10,883 | ₩12,553 | ₩10,843 | ₩11,898 | +9.33% | 68.3만 |
|---|
| 2026.08.06 | ₩10,710 | ₩10,897 | ₩10,496 | ₩10,843 | +1.25% | 53.9만 |
|---|
| 2026.08.05 | ₩10,469 | ₩10,790 | ₩10,443 | ₩10,670 | +1.91% | 23.8만 |
|---|
| 2026.08.04 | ₩10,296 | ₩10,456 | ₩10,189 | ₩10,416 | +1.17% | 26.9만 |
|---|
| 2026.08.03 | ₩10,656 | ₩10,683 | ₩9,895 | ₩10,269 | -3.63% | 33.9만 |
|---|
| 2026.07.31 | ₩10,483 | ₩10,603 | ₩10,189 | ₩10,590 | +1.02% | 26.5만 |
|---|
| 2026.07.30 | ₩10,403 | ₩10,616 | ₩10,322 | ₩10,536 | +1.28% | 26만 |
|---|
| 2026.07.29 | ₩10,630 | ₩10,750 | ₩10,376 | ₩10,429 | -1.88% | 20만 |
|---|
| 2026.07.28 | ₩10,683 | ₩10,990 | ₩10,242 | ₩10,643 | -0.38% | 31.1만 |
|---|
| 2026.07.27 | ₩10,736 | ₩10,923 | ₩10,670 | ₩10,670 | -0.62% | 14.4만 |
|---|
| 2026.07.24 | ₩10,750 | ₩10,830 | ₩10,603 | ₩10,656 | -0.87% | 20.6만 |
|---|
| 2026.07.23 | ₩10,349 | ₩10,723 | ₩10,162 | ₩10,696 | +3.35% | 23만 |
|---|
| 2026.07.22 | ₩11,377 | ₩11,458 | ₩10,456 | ₩10,509 | -7.63% | 42.7만 |
|---|
| 2026.07.21 | ₩11,137 | ₩11,685 | ₩11,124 | ₩11,458 | +2.88% | 44.4만 |
|---|
| 2026.07.20 | ₩11,284 | ₩11,404 | ₩10,870 | ₩11,084 | -1.78% | 46.2만 |
|---|
| 2026.07.17 | ₩11,057 | ₩11,538 | ₩11,017 | ₩11,391 | +3.02% | 25.6만 |
|---|
| 2026.07.16 | ₩11,204 | ₩11,564 | ₩11,150 | ₩11,217 | +0.12% | 40만 |
|---|
| 2026.07.15 | ₩11,057 | ₩11,404 | ₩10,870 | ₩11,231 | +1.57% | 26.1만 |
|---|
| 2026.07.14 | ₩10,817 | ₩11,257 | ₩10,696 | ₩11,057 | +2.22% | 42.6만 |
|---|
| 2026.07.13 | ₩10,616 | ₩10,923 | ₩10,309 | ₩10,790 | +1.64% | 29.3만 |
|---|
| 2026.07.10 | ₩10,550 | ₩10,870 | ₩10,282 | ₩10,683 | +1.27% | 34.2만 |
|---|
| 2026.07.09 | ₩10,750 | ₩11,177 | ₩10,242 | ₩10,550 | -1.86% | 46.4만 |
|---|
| 2026.07.08 | ₩10,550 | ₩10,963 | ₩10,483 | ₩10,857 | +2.91% | 42.7만 |
|---|
| 2026.07.07 | ₩10,990 | ₩11,004 | ₩10,389 | ₩10,630 | -3.28% | 60.3만 |
|---|
| 2026.07.06 | ₩11,030 | ₩11,271 | ₩10,790 | ₩10,977 | -0.48% | 44.4만 |
|---|
| 2026.07.02 | ₩10,683 | ₩11,110 | ₩10,670 | ₩11,030 | +3.25% | 21.2만 |
|---|
| 2026.07.01 | ₩10,777 | ₩10,897 | ₩10,496 | ₩10,670 | -0.99% | 23.3만 |
|---|
| 2026.06.30 | ₩10,830 | ₩11,017 | ₩10,817 | ₩10,830 | 0.00% | 49.2만 |
|---|
| 2026.06.29 | ₩10,790 | ₩11,004 | ₩10,723 | ₩10,937 | +1.36% | 34.5만 |
|---|
| 2026.06.26 | ₩10,242 | ₩10,990 | ₩10,242 | ₩10,830 | +5.74% | 110.4만 |
|---|
| 2026.06.25 | ₩10,603 | ₩10,643 | ₩10,176 | ₩10,242 | -3.40% | 20.4만 |
|---|
| 2026.06.24 | ₩10,817 | ₩11,231 | ₩10,429 | ₩10,616 | -1.85% | 49.3만 |
|---|
| 2026.06.23 | ₩10,202 | ₩10,790 | ₩10,109 | ₩10,736 | +5.24% | 44만 |
|---|
| 2026.06.22 | ₩10,149 | ₩10,509 | ₩10,095 | ₩10,229 | +0.79% | 37.9만 |
|---|
| 2026.06.18 | ₩9,828 | ₩10,136 | ₩9,695 | ₩10,095 | +2.72% | 42.7만 |
|---|
| 2026.06.17 | ₩9,561 | ₩9,762 | ₩9,481 | ₩9,655 | +0.98% | 21만 |
|---|
| 2026.06.16 | ₩9,508 | ₩9,615 | ₩9,294 | ₩9,575 | +0.70% | 21.7만 |
|---|
| 2026.06.15 | ₩9,855 | ₩9,949 | ₩9,348 | ₩9,441 | -4.20% | 17.7만 |
|---|
| 2026.06.12 | ₩9,695 | ₩9,788 | ₩9,321 | ₩9,788 | +0.96% | 26만 |
|---|
| 2026.06.11 | ₩9,388 | ₩9,788 | ₩9,348 | ₩9,655 | +2.84% | 17.5만 |
|---|
| 2026.06.10 | ₩9,441 | ₩9,575 | ₩9,321 | ₩9,374 | -0.71% | 16.3만 |
|---|
| 2026.06.09 | ₩9,268 | ₩9,468 | ₩9,147 | ₩9,414 | +1.59% | 17만 |
|---|
| 2026.06.08 | ₩9,548 | ₩9,575 | ₩9,081 | ₩9,147 | -4.20% | 14.1만 |
|---|
| 2026.06.05 | ₩9,334 | ₩9,454 | ₩9,241 | ₩9,388 | +0.57% | 17.2만 |
|---|
| 2026.06.04 | ₩9,094 | ₩9,414 | ₩9,054 | ₩9,361 | +2.94% | 17.8만 |
|---|
| 2026.06.03 | ₩9,294 | ₩9,401 | ₩9,067 | ₩9,094 | -2.16% | 22.6만 |
|---|
| 2026.06.02 | ₩9,414 | ₩9,508 | ₩9,201 | ₩9,321 | -0.99% | 33.1만 |
|---|
| 2026.06.01 | ₩9,468 | ₩9,521 | ₩9,134 | ₩9,508 | +0.42% | 22.7만 |
|---|
| 2026.05.29 | ₩9,655 | ₩9,655 | ₩9,454 | ₩9,575 | -0.83% | 20.6만 |
|---|
| 2026.05.28 | ₩9,788 | ₩9,842 | ₩9,561 | ₩9,668 | -1.23% | 19.1만 |
|---|
| 2026.05.27 | ₩9,722 | ₩9,949 | ₩9,682 | ₩9,762 | +0.41% | 15.4만 |
|---|
| 2026.05.26 | ₩9,548 | ₩9,748 | ₩9,414 | ₩9,708 | +1.68% | 22.4만 |
|---|
| 2026.05.22 | ₩9,601 | ₩9,601 | ₩9,268 | ₩9,454 | -1.53% | 18.7만 |
|---|
| 2026.05.21 | ₩9,201 | ₩9,468 | ₩9,147 | ₩9,414 | +2.32% | 17.5만 |
|---|
| 2026.05.20 | ₩9,134 | ₩9,401 | ₩9,041 | ₩9,334 | +2.19% | 22.4만 |
|---|
| 2026.05.19 | ₩9,000 | ₩9,121 | ₩8,814 | ₩9,094 | +1.04% | 16.6만 |
|---|
| 2026.05.18 | ₩9,187 | ₩9,388 | ₩9,027 | ₩9,094 | -1.02% | 21.9만 |
|---|
| 2026.05.15 | ₩9,481 | ₩9,561 | ₩9,214 | ₩9,241 | -2.54% | 18.9만 |
|---|
| 2026.05.14 | ₩9,588 | ₩9,682 | ₩9,495 | ₩9,601 | +0.14% | 25.1만 |
|---|
| 2026.05.13 | ₩9,348 | ₩9,575 | ₩9,294 | ₩9,575 | +2.43% | 24.7만 |
|---|
| 2026.05.12 | ₩9,561 | ₩9,788 | ₩9,134 | ₩9,454 | -1.12% | 34.7만 |
|---|
| 2026.05.11 | ₩10,015 | ₩10,069 | ₩9,454 | ₩9,535 | -4.80% | 39.5만 |
|---|
| 2026.05.08 | ₩9,575 | ₩10,509 | ₩9,454 | ₩10,002 | +4.46% | 75.5만 |
|---|
| 2026.05.07 | ₩10,042 | ₩10,042 | ₩9,374 | ₩9,695 | -3.46% | 35.2만 |
|---|
| 2026.05.06 | ₩9,935 | ₩10,282 | ₩9,882 | ₩9,949 | +0.13% | 48.5만 |
|---|
| 2026.05.05 | ₩10,136 | ₩10,282 | ₩9,495 | ₩9,815 | -3.16% | 41.6만 |
|---|
| 2026.05.04 | ₩9,962 | ₩10,282 | ₩9,895 | ₩10,055 | +0.94% | 32.7만 |
|---|
| 2026.05.01 | ₩10,042 | ₩10,082 | ₩9,788 | ₩10,002 | -0.40% | 16.8만 |
|---|
| 2026.04.30 | ₩9,989 | ₩10,229 | ₩9,949 | ₩10,029 | +0.40% | 19.4만 |
|---|
| 2026.04.29 | ₩10,042 | ₩10,095 | ₩9,922 | ₩9,989 | -0.53% | 20.5만 |
|---|
| 2026.04.28 | ₩10,055 | ₩10,322 | ₩10,015 | ₩10,069 | +0.13% | 22.8만 |
|---|
| 2026.04.27 | ₩10,015 | ₩10,282 | ₩9,935 | ₩10,029 | +0.13% | 19.3만 |
|---|
| 2026.04.24 | ₩9,895 | ₩10,095 | ₩9,468 | ₩10,069 | +1.75% | 19.6만 |
|---|
| 2026.04.23 | ₩9,895 | ₩10,162 | ₩9,855 | ₩9,882 | -0.13% | 23.9만 |
|---|
| 2026.04.22 | ₩9,748 | ₩9,989 | ₩9,708 | ₩9,922 | +1.78% | 19.9만 |
|---|
| 2026.04.21 | ₩9,895 | ₩9,895 | ₩9,575 | ₩9,695 | -2.02% | 17만 |
|---|
| 2026.04.20 | ₩9,949 | ₩10,015 | ₩9,775 | ₩9,842 | -1.07% | 22.3만 |
|---|
| 2026.04.17 | ₩9,895 | ₩10,109 | ₩9,655 | ₩9,975 | +0.81% | 26.5만 |
|---|
| 2026.04.16 | ₩9,962 | ₩10,162 | ₩9,615 | ₩9,668 | -2.95% | 33.6만 |
|---|
| 2026.04.15 | ₩10,095 | ₩10,216 | ₩9,935 | ₩9,989 | -1.06% | 26.3만 |
|---|
| 2026.04.14 | ₩10,122 | ₩10,322 | ₩9,962 | ₩10,109 | -0.13% | 29.8만 |
|---|
| 2026.04.13 | ₩10,363 | ₩10,483 | ₩10,082 | ₩10,109 | -2.45% | 27만 |
|---|
| 2026.04.10 | ₩10,429 | ₩10,550 | ₩10,122 | ₩10,389 | -0.38% | 31.8만 |
|---|
| 2026.04.09 | ₩9,909 | ₩10,483 | ₩9,855 | ₩10,416 | +5.12% | 33.8만 |
|---|
| 2026.04.08 | ₩9,575 | ₩10,069 | ₩9,495 | ₩10,029 | +4.74% | 46.3만 |
|---|
| 2026.04.07 | ₩9,134 | ₩9,374 | ₩8,827 | ₩9,308 | +1.90% | 30.7만 |
|---|
| 2026.04.06 | ₩9,241 | ₩9,374 | ₩8,947 | ₩9,201 | -0.43% | 34.7만 |
|---|
| 2026.04.02 | ₩8,827 | ₩9,334 | ₩8,733 | ₩9,214 | +4.39% | 34.7만 |
|---|
| 2026.04.01 | ₩8,640 | ₩9,147 | ₩8,627 | ₩9,027 | +4.48% | 36.8만 |
|---|
| 2026.03.31 | ₩8,293 | ₩8,586 | ₩8,213 | ₩8,533 | +2.90% | 25.3만 |
|---|
| 2026.03.30 | ₩8,173 | ₩8,319 | ₩8,079 | ₩8,186 | +0.16% | 18.3만 |
|---|
| 2026.03.27 | ₩8,306 | ₩8,400 | ₩8,012 | ₩8,119 | -2.25% | 23만 |
|---|
| 2026.03.26 | ₩8,293 | ₩8,613 | ₩8,279 | ₩8,373 | +0.97% | 18만 |
|---|
| 2026.03.25 | ₩8,466 | ₩8,707 | ₩8,413 | ₩8,453 | -0.16% | 21.1만 |
|---|
| 2026.03.24 | ₩8,146 | ₩8,466 | ₩8,146 | ₩8,359 | +2.62% | 24.6만 |
|---|
| 2026.03.23 | ₩8,333 | ₩8,440 | ₩8,173 | ₩8,346 | +0.16% | 25.5만 |
|---|
| 2026.03.20 | ₩8,199 | ₩8,239 | ₩8,106 | ₩8,173 | -0.33% | 34만 |
|---|
| 2026.03.19 | ₩7,946 | ₩8,359 | ₩7,946 | ₩8,213 | +3.36% | 27.1만 |
|---|
| 2026.03.18 | ₩8,132 | ₩8,186 | ₩7,946 | ₩8,012 | -1.48% | 23.5만 |
|---|
| 2026.03.17 | ₩8,066 | ₩8,253 | ₩8,066 | ₩8,199 | +1.66% | 22.8만 |
|---|
| 2026.03.16 | ₩8,012 | ₩8,186 | ₩7,972 | ₩8,106 | +1.17% | 22.7만 |
|---|
| 2026.03.13 | ₩7,932 | ₩8,039 | ₩7,812 | ₩7,879 | -0.67% | 25.1만 |
|---|
| 2026.03.12 | ₩7,852 | ₩7,986 | ₩7,812 | ₩7,852 | 0.00% | 22.3만 |
|---|
| 2026.03.11 | ₩8,146 | ₩8,213 | ₩7,825 | ₩8,012 | -1.64% | 34만 |
|---|
| 2026.03.10 | ₩8,239 | ₩8,480 | ₩7,986 | ₩8,092 | -1.78% | 39.8만 |
|---|
| 2026.03.09 | ₩7,986 | ₩8,333 | ₩7,825 | ₩8,306 | +4.01% | 37.7만 |
|---|
| 2026.03.06 | ₩8,266 | ₩8,306 | ₩7,959 | ₩8,079 | -2.26% | 37.5만 |
|---|
| 2026.03.05 | ₩8,453 | ₩8,533 | ₩8,199 | ₩8,319 | -1.58% | 43.9만 |
|---|
| 2026.03.04 | ₩8,279 | ₩9,014 | ₩8,159 | ₩8,546 | +3.23% | 60.9만 |
|---|
| 2026.03.03 | ₩8,466 | ₩8,466 | ₩8,146 | ₩8,293 | -2.05% | 65.5만 |
|---|
| 2026.03.02 | ₩7,358 | ₩8,613 | ₩7,345 | ₩8,573 | +16.52% | 105.5만 |
|---|
| 2026.02.27 | ₩8,413 | ₩9,161 | ₩7,358 | ₩7,612 | -9.52% | 166.9만 |
|---|
| 2026.02.26 | ₩10,256 | ₩10,256 | ₩9,815 | ₩10,149 | -1.04% | 49.2만 |
|---|
| 2026.02.25 | ₩10,029 | ₩10,256 | ₩9,922 | ₩10,256 | +2.26% | 43.2만 |
|---|
| 2026.02.24 | ₩9,521 | ₩10,122 | ₩9,414 | ₩10,002 | +5.05% | 54.8만 |
|---|
| 2026.02.23 | ₩9,107 | ₩9,548 | ₩9,041 | ₩9,495 | +4.25% | 45.1만 |
|---|
| 2026.02.20 | ₩9,054 | ₩9,161 | ₩8,880 | ₩9,121 | +0.74% | 25.4만 |
|---|
| 2026.02.19 | ₩8,854 | ₩9,134 | ₩8,680 | ₩9,067 | +2.41% | 38.3만 |
|---|
| 2026.02.18 | ₩9,014 | ₩9,227 | ₩8,867 | ₩8,920 | -1.04% | 29만 |
|---|
| 2026.02.17 | ₩9,107 | ₩9,214 | ₩8,840 | ₩9,014 | -1.03% | 41.8만 |
|---|
| 2026.02.13 | ₩9,067 | ₩9,334 | ₩8,947 | ₩9,107 | +0.44% | 30.1만 |
|---|
| 2026.02.12 | ₩8,907 | ₩9,121 | ₩8,653 | ₩9,081 | +1.95% | 42.5만 |
|---|
| 2026.02.11 | ₩8,854 | ₩8,934 | ₩8,506 | ₩8,867 | +0.15% | 25.5만 |
|---|
| 2026.02.10 | ₩9,121 | ₩9,321 | ₩8,800 | ₩8,827 | -3.22% | 32.3만 |
|---|
| 2026.02.09 | ₩9,187 | ₩9,321 | ₩9,027 | ₩9,187 | 0.00% | 41만 |
|---|
| 2026.02.06 | ₩9,187 | ₩9,414 | ₩9,147 | ₩9,268 | +0.87% | 40.9만 |
|---|
| 2026.02.05 | ₩9,361 | ₩9,735 | ₩9,014 | ₩9,067 | -3.14% | 43.4만 |
|---|
| 2026.02.04 | ₩9,535 | ₩9,615 | ₩9,227 | ₩9,481 | -0.56% | 63.8만 |
|---|
| 2026.02.03 | ₩9,067 | ₩9,535 | ₩9,067 | ₩9,481 | +4.57% | 65.4만 |
|---|
| 2026.02.02 | ₩8,600 | ₩9,254 | ₩8,586 | ₩9,107 | +5.90% | 47.1만 |
|---|
| 2026.01.30 | ₩8,533 | ₩8,680 | ₩8,373 | ₩8,653 | +1.41% | 30.6만 |
|---|
| 2026.01.29 | ₩8,453 | ₩8,667 | ₩8,453 | ₩8,586 | +1.58% | 29만 |
|---|
| 2026.01.28 | ₩8,814 | ₩8,867 | ₩8,359 | ₩8,440 | -4.24% | 28.5만 |
|---|
| 2026.01.27 | ₩8,586 | ₩8,867 | ₩8,586 | ₩8,773 | +2.18% | 36.1만 |
|---|
| 2026.01.26 | ₩8,533 | ₩8,640 | ₩8,373 | ₩8,586 | +0.63% | 44.1만 |
|---|
| 2026.01.23 | ₩9,107 | ₩9,214 | ₩8,466 | ₩8,573 | -5.87% | 55.6만 |
|---|
| 2026.01.22 | ₩9,268 | ₩9,628 | ₩8,747 | ₩9,161 | -1.15% | 76.7만 |
|---|
| 2026.01.21 | ₩8,867 | ₩9,214 | ₩8,747 | ₩9,201 | +3.77% | 60.3만 |
|---|
| 2026.01.20 | ₩8,466 | ₩8,894 | ₩8,400 | ₩8,814 | +4.10% | 64.7만 |
|---|
| 2026.01.16 | ₩8,520 | ₩8,653 | ₩8,466 | ₩8,506 | -0.16% | 24.8만 |
|---|
| 2026.01.15 | ₩8,573 | ₩8,627 | ₩8,480 | ₩8,520 | -0.62% | 29.1만 |
|---|
| 2026.01.14 | ₩8,319 | ₩8,600 | ₩8,213 | ₩8,573 | +3.05% | 35.2만 |
|---|
| 2026.01.13 | ₩8,386 | ₩8,413 | ₩8,159 | ₩8,333 | -0.64% | 35.9만 |
|---|
| 2026.01.12 | ₩8,146 | ₩8,413 | ₩8,079 | ₩8,386 | +2.95% | 29.9만 |
|---|
| 2026.01.09 | ₩8,146 | ₩8,359 | ₩8,119 | ₩8,159 | +0.16% | 33.3만 |
|---|
| 2026.01.08 | ₩8,132 | ₩8,400 | ₩7,972 | ₩8,279 | +1.81% | 37.4만 |
|---|
| 2026.01.07 | ₩7,879 | ₩8,159 | ₩7,732 | ₩8,132 | +3.22% | 39.4만 |
|---|
| 2026.01.06 | ₩7,919 | ₩7,959 | ₩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 | ₩7,532 | ₩7,705 | -3.35% | 39.6만 |
|---|
| 2025.12.31 | ₩8,026 | ₩8,079 | ₩7,932 | ₩7,946 | -1.00% | 22.8만 |
|---|
| 2025.12.30 | ₩8,146 | ₩8,213 | ₩7,999 | ₩8,026 | -1.48% | 23.9만 |
|---|
| 2025.12.29 | ₩8,226 | ₩8,373 | ₩7,972 | ₩8,132 | -1.14% | 52.4만 |
|---|
| 2025.12.26 | ₩8,012 | ₩8,306 | ₩7,759 | ₩8,226 | +2.67% | 45.8만 |
|---|
| 2025.12.24 | ₩7,892 | ₩8,012 | ₩7,772 | ₩7,959 | +0.85% | 18.1만 |
|---|
| 2025.12.23 | ₩7,732 | ₩7,999 | ₩7,638 | ₩7,892 | +2.07% | 40.6만 |
|---|
| 2025.12.22 | ₩7,612 | ₩7,932 | ₩7,545 | ₩7,785 | +2.28% | 37.1만 |
|---|
| 2025.12.19 | ₩7,491 | ₩7,598 | ₩7,358 | ₩7,518 | +0.36% | 76.2만 |
|---|
| 2025.12.18 | ₩7,505 | ₩7,652 | ₩7,398 | ₩7,505 | 0.00% | 28.8만 |
|---|
| 2025.12.17 | ₩7,558 | ₩7,572 | ₩7,318 | ₩7,451 | -1.41% | 21.5만 |
|---|
| 2025.12.16 | ₩7,772 | ₩7,879 | ₩7,505 | ₩7,572 | -2.58% | 29.8만 |
|---|
| 2025.12.15 | ₩7,839 | ₩7,905 | ₩7,652 | ₩7,772 | -0.85% | 54.1만 |
|---|
| 2025.12.12 | ₩7,638 | ₩7,839 | ₩7,572 | ₩7,825 | +2.45% | 35.5만 |
|---|
| 2025.12.11 | ₩7,478 | ₩7,678 | ₩7,451 | ₩7,652 | +2.32% | 37만 |
|---|
| 2025.12.10 | ₩7,345 | ₩7,572 | ₩7,264 | ₩7,465 | +1.64% | 43만 |
|---|
| 2025.12.09 | ₩7,238 | ₩7,545 | ₩7,118 | ₩7,371 | +1.85% | 48만 |
|---|
| 2025.12.08 | ₩7,118 | ₩7,264 | ₩6,931 | ₩7,211 | +1.31% | 38.3만 |
|---|
| 2025.12.05 | ₩7,051 | ₩7,118 | ₩6,904 | ₩7,078 | +0.38% | 24.4만 |
|---|
| 2025.12.04 | ₩6,891 | ₩7,104 | ₩6,891 | ₩7,064 | +2.52% | 42.1만 |
|---|
| 2025.12.03 | ₩6,543 | ₩6,997 | ₩6,463 | ₩6,931 | +5.92% | 45.3만 |
|---|
| 2025.12.02 | ₩6,610 | ₩6,690 | ₩6,463 | ₩6,503 | -1.62% | 46.7만 |
|---|
| 2025.12.01 | ₩6,543 | ₩6,664 | ₩6,543 | ₩6,623 | +1.22% | 31.6만 |
|---|
| 2025.11.28 | ₩6,757 | ₩6,824 | ₩6,664 | ₩6,744 | -0.20% | 15.5만 |
|---|
| 2025.11.26 | ₩6,583 | ₩6,797 | ₩6,543 | ₩6,744 | +2.43% | 35.4만 |
|---|
| 2025.11.25 | ₩6,704 | ₩6,784 | ₩6,530 | ₩6,610 | -1.39% | 58.8만 |
|---|
| 2025.11.24 | ₩6,543 | ₩6,810 | ₩6,530 | ₩6,650 | +1.63% | 46.5만 |
|---|
| 2025.11.21 | ₩6,477 | ₩6,717 | ₩6,477 | ₩6,530 | +0.82% | 42.2만 |
|---|
| 2025.11.20 | ₩6,610 | ₩6,677 | ₩6,410 | ₩6,463 | -2.22% | 33.1만 |
|---|
| 2025.11.19 | ₩6,717 | ₩6,757 | ₩6,517 | ₩6,530 | -2.78% | 30.7만 |
|---|
| 2025.11.18 | ₩6,637 | ₩6,797 | ₩6,490 | ₩6,757 | +1.81% | 52.8만 |
|---|
| 2025.11.17 | ₩6,477 | ₩6,810 | ₩6,477 | ₩6,623 | +2.27% | 51.6만 |
|---|
| 2025.11.14 | ₩6,477 | ₩6,704 | ₩6,356 | ₩6,530 | +0.82% | 46.1만 |
|---|
| 2025.11.13 | ₩6,583 | ₩6,637 | ₩6,423 | ₩6,610 | +0.41% | 65.7만 |
|---|
| 2025.11.12 | ₩6,824 | ₩6,891 | ₩6,530 | ₩6,664 | -2.35% | 67만 |
|---|
| 2025.11.11 | ₩6,343 | ₩6,944 | ₩6,116 | ₩6,931 | +9.26% | 122만 |
|---|
| 2025.11.10 | ₩7,999 | ₩8,173 | ₩6,276 | ₩6,316 | -21.04% | 190.5만 |
|---|
| 2025.11.07 | ₩7,118 | ₩8,066 | ₩6,730 | ₩7,999 | +12.38% | 236.7만 |
|---|
| 2025.11.06 | ₩6,690 | ₩6,797 | ₩6,517 | ₩6,543 | -2.20% | 45.4만 |
|---|
| 2025.11.05 | ₩6,557 | ₩6,770 | ₩6,410 | ₩6,610 | +0.81% | 50.7만 |
|---|
| 2025.11.04 | ₩6,717 | ₩6,810 | ₩6,490 | ₩6,543 | -2.58% | 55.9만 |
|---|
| 2025.11.03 | ₩6,850 | ₩6,971 | ₩6,677 | ₩6,730 | -1.75% | 49.1만 |
|---|
| 2025.10.31 | ₩7,251 | ₩7,251 | ₩6,810 | ₩6,810 | -6.08% | 43.2만 |
|---|
| 2025.10.30 | ₩6,891 | ₩7,371 | ₩6,877 | ₩7,291 | +5.81% | 54.6만 |
|---|
| 2025.10.29 | ₩6,971 | ₩7,104 | ₩6,864 | ₩6,891 | -1.15% | 41.7만 |
|---|
| 2025.10.28 | ₩7,037 | ₩7,078 | ₩6,944 | ₩7,011 | -0.38% | 19.3만 |
|---|
| 2025.10.27 | ₩7,491 | ₩7,491 | ₩6,984 | ₩7,037 | -6.06% | 33만 |
|---|
| 2025.10.24 | ₩6,797 | ₩7,064 | ₩6,797 | ₩6,984 | +2.75% | 36.6만 |
|---|
| 2025.10.23 | ₩6,984 | ₩6,997 | ₩6,677 | ₩6,730 | -3.63% | 33.8만 |
|---|
| 2025.10.22 | ₩6,931 | ₩7,051 | ₩6,810 | ₩6,984 | +0.77% | 41.4만 |
|---|
| 2025.10.21 | ₩7,264 | ₩7,264 | ₩6,757 | ₩6,904 | -4.96% | 43.6만 |
|---|
| 2025.10.20 | ₩7,398 | ₩7,465 | ₩7,131 | ₩7,278 | -1.62% | 36.8만 |
|---|
| 2025.10.17 | ₩7,184 | ₩7,438 | ₩7,131 | ₩7,305 | +1.67% | 51.8만 |
|---|
| 2025.10.16 | ₩7,411 | ₩7,678 | ₩7,118 | ₩7,224 | -2.52% | 45.7만 |
|---|
| 2025.10.15 | ₩7,131 | ₩7,345 | ₩7,064 | ₩7,345 | +3.00% | 37.8만 |
|---|
| 2025.10.14 | ₩7,011 | ₩7,345 | ₩6,891 | ₩7,091 | +1.14% | 55.2만 |
|---|
| 2025.10.13 | ₩6,891 | ₩7,131 | ₩6,850 | ₩7,064 | +2.52% | 45.3만 |
|---|
| 2025.10.10 | ₩6,997 | ₩7,238 | ₩6,824 | ₩6,837 | -2.29% | 42.9만 |
|---|