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 | ₩13,291 | ₩13,825 | ₩13,145 | ₩13,732 | +3.31% | 30.3만 |
| 2026.10.08 | ₩13,011 | ₩13,345 | ₩12,611 | ₩13,305 | +2.26% | 35.7만 |
| 2026.10.07 | ₩12,611 | ₩13,291 | ₩12,557 | ₩13,091 | +3.81% | 37.5만 |
| 2026.10.06 | ₩12,971 | ₩13,078 | ₩12,584 | ₩12,677 | -2.26% | 32.3만 |
| 2026.10.05 | ₩12,611 | ₩13,051 | ₩12,451 | ₩12,904 | +2.33% | 29.8만 |
| 2026.10.02 | ₩13,265 | ₩13,345 | ₩12,677 | ₩12,691 | -4.33% | 45.5만 |
| 2026.10.01 | ₩13,131 | ₩13,451 | ₩13,038 | ₩13,131 | 0.00% | 51.8만 |
| 2026.09.30 | ₩13,145 | ₩13,478 | ₩12,998 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,251 |
| +0.81% |
| 39.9만 |
| 2026.09.29 | ₩13,038 | ₩13,211 | ₩12,918 | ₩13,051 | +0.10% | 22.1만 |
|---|
| 2026.09.28 | ₩13,038 | ₩13,198 | ₩12,731 | ₩13,104 | +0.51% | 24.6만 |
|---|
| 2026.09.25 | ₩13,211 | ₩13,211 | ₩12,878 | ₩13,038 | -1.31% | 26.2만 |
|---|
| 2026.09.24 | ₩12,344 | ₩13,171 | ₩12,037 | ₩13,104 | +6.16% | 46.7만 |
|---|
| 2026.09.23 | ₩13,104 | ₩13,211 | ₩12,117 | ₩12,384 | -5.50% | 47.6만 |
|---|
| 2026.09.22 | ₩12,878 | ₩13,318 | ₩12,771 | ₩13,104 | +1.76% | 36.1만 |
|---|
| 2026.09.21 | ₩12,891 | ₩13,011 | ₩12,691 | ₩12,798 | -0.72% | 21.8만 |
|---|
| 2026.09.18 | ₩12,704 | ₩12,891 | ₩12,597 | ₩12,811 | +0.84% | 32.7만 |
|---|
| 2026.09.17 | ₩12,531 | ₩12,824 | ₩12,531 | ₩12,704 | +1.38% | 20.6만 |
|---|
| 2026.09.16 | ₩12,357 | ₩12,544 | ₩12,224 | ₩12,531 | +1.40% | 18.9만 |
|---|
| 2026.09.15 | ₩12,210 | ₩12,531 | ₩12,077 | ₩12,344 | +1.09% | 31만 |
|---|
| 2026.09.14 | ₩12,144 | ₩12,317 | ₩12,050 | ₩12,197 | +0.44% | 25.7만 |
|---|
| 2026.09.11 | ₩12,357 | ₩12,384 | ₩11,917 | ₩12,170 | -1.51% | 30.5만 |
|---|
| 2026.09.10 | ₩12,024 | ₩12,304 | ₩11,877 | ₩12,237 | +1.78% | 17.4만 |
|---|
| 2026.09.09 | ₩12,424 | ₩12,611 | ₩12,024 | ₩12,077 | -2.79% | 45.4만 |
|---|
| 2026.09.08 | ₩12,344 | ₩12,771 | ₩11,810 | ₩12,531 | +1.51% | 36.6만 |
|---|
| 2026.09.04 | ₩12,544 | ₩12,864 | ₩12,424 | ₩12,744 | +1.60% | 18.6만 |
|---|
| 2026.09.03 | ₩12,971 | ₩12,971 | ₩12,504 | ₩12,557 | -3.19% | 24.4만 |
|---|
| 2026.09.02 | ₩12,544 | ₩12,998 | ₩12,384 | ₩12,931 | +3.09% | 41.1만 |
|---|
| 2026.09.01 | ₩12,157 | ₩12,798 | ₩12,157 | ₩12,477 | +2.63% | 45.8만 |
|---|
| 2026.08.31 | ₩12,037 | ₩12,277 | ₩11,717 | ₩12,157 | +1.00% | 24.3만 |
|---|
| 2026.08.28 | ₩12,331 | ₩12,357 | ₩12,037 | ₩12,090 | -1.95% | 23.5만 |
|---|
| 2026.08.27 | ₩12,024 | ₩12,411 | ₩11,944 | ₩12,331 | +2.55% | 20.3만 |
|---|
| 2026.08.26 | ₩12,424 | ₩12,424 | ₩12,064 | ₩12,224 | -1.61% | 37.5만 |
|---|
| 2026.08.25 | ₩12,304 | ₩12,517 | ₩12,237 | ₩12,437 | +1.08% | 30.3만 |
|---|
| 2026.08.24 | ₩12,411 | ₩12,411 | ₩11,997 | ₩12,170 | -1.94% | 26.6만 |
|---|
| 2026.08.21 | ₩12,277 | ₩12,651 | ₩12,104 | ₩12,331 | +0.43% | 33.4만 |
|---|
| 2026.08.20 | ₩12,611 | ₩12,611 | ₩12,050 | ₩12,157 | -3.60% | 39만 |
|---|
| 2026.08.19 | ₩12,451 | ₩12,691 | ₩12,344 | ₩12,664 | +1.71% | 26.3만 |
|---|
| 2026.08.18 | ₩11,743 | ₩12,464 | ₩11,743 | ₩12,331 | +5.00% | 24.5만 |
|---|
| 2026.08.17 | ₩11,743 | ₩11,997 | ₩11,503 | ₩11,770 | +0.23% | 19.2만 |
|---|
| 2026.08.14 | ₩11,797 | ₩11,863 | ₩11,383 | ₩11,783 | -0.11% | 23.3만 |
|---|
| 2026.08.13 | ₩11,917 | ₩11,970 | ₩11,543 | ₩11,623 | -2.46% | 26.3만 |
|---|
| 2026.08.12 | ₩12,024 | ₩12,317 | ₩11,717 | ₩11,877 | -1.22% | 37.2만 |
|---|
| 2026.08.11 | ₩11,703 | ₩11,890 | ₩11,316 | ₩11,703 | 0.00% | 31.5만 |
|---|
| 2026.08.10 | ₩11,957 | ₩11,957 | ₩11,410 | ₩11,597 | -3.01% | 43.8만 |
|---|
| 2026.08.07 | ₩10,876 | ₩12,544 | ₩10,836 | ₩11,890 | +9.33% | 68.3만 |
|---|
| 2026.08.06 | ₩10,702 | ₩10,889 | ₩10,489 | ₩10,836 | +1.25% | 53.9만 |
|---|
| 2026.08.05 | ₩10,462 | ₩10,783 | ₩10,436 | ₩10,662 | +1.91% | 23.8만 |
|---|
| 2026.08.04 | ₩10,289 | ₩10,449 | ₩10,182 | ₩10,409 | +1.17% | 26.9만 |
|---|
| 2026.08.03 | ₩10,649 | ₩10,676 | ₩9,888 | ₩10,262 | -3.63% | 33.9만 |
|---|
| 2026.07.31 | ₩10,476 | ₩10,596 | ₩10,182 | ₩10,582 | +1.02% | 26.5만 |
|---|
| 2026.07.30 | ₩10,396 | ₩10,609 | ₩10,315 | ₩10,529 | +1.28% | 26만 |
|---|
| 2026.07.29 | ₩10,622 | ₩10,742 | ₩10,369 | ₩10,422 | -1.88% | 20만 |
|---|
| 2026.07.28 | ₩10,676 | ₩10,983 | ₩10,235 | ₩10,636 | -0.38% | 31.1만 |
|---|
| 2026.07.27 | ₩10,729 | ₩10,916 | ₩10,662 | ₩10,662 | -0.62% | 14.4만 |
|---|
| 2026.07.24 | ₩10,742 | ₩10,823 | ₩10,596 | ₩10,649 | -0.87% | 20.6만 |
|---|
| 2026.07.23 | ₩10,342 | ₩10,716 | ₩10,155 | ₩10,689 | +3.35% | 23만 |
|---|
| 2026.07.22 | ₩11,370 | ₩11,450 | ₩10,449 | ₩10,502 | -7.63% | 42.7만 |
|---|
| 2026.07.21 | ₩11,129 | ₩11,677 | ₩11,116 | ₩11,450 | +2.88% | 44.4만 |
|---|
| 2026.07.20 | ₩11,276 | ₩11,396 | ₩10,863 | ₩11,076 | -1.78% | 46.2만 |
|---|
| 2026.07.17 | ₩11,049 | ₩11,530 | ₩11,009 | ₩11,383 | +3.02% | 25.6만 |
|---|
| 2026.07.16 | ₩11,196 | ₩11,557 | ₩11,143 | ₩11,210 | +0.12% | 40만 |
|---|
| 2026.07.15 | ₩11,049 | ₩11,396 | ₩10,863 | ₩11,223 | +1.57% | 26.1만 |
|---|
| 2026.07.14 | ₩10,809 | ₩11,250 | ₩10,689 | ₩11,049 | +2.22% | 42.6만 |
|---|
| 2026.07.13 | ₩10,609 | ₩10,916 | ₩10,302 | ₩10,783 | +1.64% | 29.3만 |
|---|
| 2026.07.10 | ₩10,542 | ₩10,863 | ₩10,275 | ₩10,676 | +1.27% | 34.2만 |
|---|
| 2026.07.09 | ₩10,742 | ₩11,170 | ₩10,235 | ₩10,542 | -1.86% | 46.4만 |
|---|
| 2026.07.08 | ₩10,542 | ₩10,956 | ₩10,476 | ₩10,849 | +2.91% | 42.7만 |
|---|
| 2026.07.07 | ₩10,983 | ₩10,996 | ₩10,382 | ₩10,622 | -3.28% | 60.3만 |
|---|
| 2026.07.06 | ₩11,023 | ₩11,263 | ₩10,783 | ₩10,969 | -0.48% | 44.4만 |
|---|
| 2026.07.02 | ₩10,676 | ₩11,103 | ₩10,662 | ₩11,023 | +3.25% | 21.2만 |
|---|
| 2026.07.01 | ₩10,769 | ₩10,889 | ₩10,489 | ₩10,662 | -0.99% | 23.3만 |
|---|
| 2026.06.30 | ₩10,823 | ₩11,009 | ₩10,809 | ₩10,823 | 0.00% | 49.2만 |
|---|
| 2026.06.29 | ₩10,783 | ₩10,996 | ₩10,716 | ₩10,929 | +1.36% | 34.5만 |
|---|
| 2026.06.26 | ₩10,235 | ₩10,983 | ₩10,235 | ₩10,823 | +5.74% | 110.4만 |
|---|
| 2026.06.25 | ₩10,596 | ₩10,636 | ₩10,169 | ₩10,235 | -3.40% | 20.4만 |
|---|
| 2026.06.24 | ₩10,809 | ₩11,223 | ₩10,422 | ₩10,609 | -1.85% | 49.3만 |
|---|
| 2026.06.23 | ₩10,195 | ₩10,783 | ₩10,102 | ₩10,729 | +5.24% | 44만 |
|---|
| 2026.06.22 | ₩10,142 | ₩10,502 | ₩10,089 | ₩10,222 | +0.79% | 37.9만 |
|---|
| 2026.06.18 | ₩9,822 | ₩10,129 | ₩9,688 | ₩10,089 | +2.72% | 42.7만 |
|---|
| 2026.06.17 | ₩9,555 | ₩9,755 | ₩9,475 | ₩9,648 | +0.98% | 21만 |
|---|
| 2026.06.16 | ₩9,501 | ₩9,608 | ₩9,288 | ₩9,568 | +0.70% | 21.7만 |
|---|
| 2026.06.15 | ₩9,848 | ₩9,942 | ₩9,341 | ₩9,435 | -4.20% | 17.7만 |
|---|
| 2026.06.12 | ₩9,688 | ₩9,782 | ₩9,315 | ₩9,782 | +0.96% | 26만 |
|---|
| 2026.06.11 | ₩9,381 | ₩9,782 | ₩9,341 | ₩9,648 | +2.84% | 17.5만 |
|---|
| 2026.06.10 | ₩9,435 | ₩9,568 | ₩9,315 | ₩9,368 | -0.71% | 16.3만 |
|---|
| 2026.06.09 | ₩9,261 | ₩9,461 | ₩9,141 | ₩9,408 | +1.59% | 17만 |
|---|
| 2026.06.08 | ₩9,541 | ₩9,568 | ₩9,074 | ₩9,141 | -4.20% | 14.1만 |
|---|
| 2026.06.05 | ₩9,328 | ₩9,448 | ₩9,235 | ₩9,381 | +0.57% | 17.2만 |
|---|
| 2026.06.04 | ₩9,088 | ₩9,408 | ₩9,048 | ₩9,355 | +2.94% | 17.8만 |
|---|
| 2026.06.03 | ₩9,288 | ₩9,395 | ₩9,061 | ₩9,088 | -2.16% | 22.6만 |
|---|
| 2026.06.02 | ₩9,408 | ₩9,501 | ₩9,194 | ₩9,315 | -0.99% | 33.1만 |
|---|
| 2026.06.01 | ₩9,461 | ₩9,515 | ₩9,128 | ₩9,501 | +0.42% | 22.7만 |
|---|
| 2026.05.29 | ₩9,648 | ₩9,648 | ₩9,448 | ₩9,568 | -0.83% | 20.6만 |
|---|
| 2026.05.28 | ₩9,782 | ₩9,835 | ₩9,555 | ₩9,662 | -1.23% | 19.1만 |
|---|
| 2026.05.27 | ₩9,715 | ₩9,942 | ₩9,675 | ₩9,755 | +0.41% | 15.4만 |
|---|
| 2026.05.26 | ₩9,541 | ₩9,742 | ₩9,408 | ₩9,702 | +1.68% | 22.4만 |
|---|
| 2026.05.22 | ₩9,595 | ₩9,595 | ₩9,261 | ₩9,448 | -1.53% | 18.7만 |
|---|
| 2026.05.21 | ₩9,194 | ₩9,461 | ₩9,141 | ₩9,408 | +2.32% | 17.5만 |
|---|
| 2026.05.20 | ₩9,128 | ₩9,395 | ₩9,034 | ₩9,328 | +2.19% | 22.4만 |
|---|
| 2026.05.19 | ₩8,994 | ₩9,114 | ₩8,808 | ₩9,088 | +1.04% | 16.6만 |
|---|
| 2026.05.18 | ₩9,181 | ₩9,381 | ₩9,021 | ₩9,088 | -1.02% | 21.9만 |
|---|
| 2026.05.15 | ₩9,475 | ₩9,555 | ₩9,208 | ₩9,235 | -2.54% | 18.9만 |
|---|
| 2026.05.14 | ₩9,581 | ₩9,675 | ₩9,488 | ₩9,595 | +0.14% | 25.1만 |
|---|
| 2026.05.13 | ₩9,341 | ₩9,568 | ₩9,288 | ₩9,568 | +2.43% | 24.7만 |
|---|
| 2026.05.12 | ₩9,555 | ₩9,782 | ₩9,128 | ₩9,448 | -1.12% | 34.7만 |
|---|
| 2026.05.11 | ₩10,009 | ₩10,062 | ₩9,448 | ₩9,528 | -4.80% | 39.5만 |
|---|
| 2026.05.08 | ₩9,568 | ₩10,502 | ₩9,448 | ₩9,995 | +4.46% | 75.5만 |
|---|
| 2026.05.07 | ₩10,035 | ₩10,035 | ₩9,368 | ₩9,688 | -3.46% | 35.2만 |
|---|
| 2026.05.06 | ₩9,928 | ₩10,275 | ₩9,875 | ₩9,942 | +0.13% | 48.5만 |
|---|
| 2026.05.05 | ₩10,129 | ₩10,275 | ₩9,488 | ₩9,808 | -3.16% | 41.6만 |
|---|
| 2026.05.04 | ₩9,955 | ₩10,275 | ₩9,888 | ₩10,049 | +0.94% | 32.7만 |
|---|
| 2026.05.01 | ₩10,035 | ₩10,075 | ₩9,782 | ₩9,995 | -0.40% | 16.8만 |
|---|
| 2026.04.30 | ₩9,982 | ₩10,222 | ₩9,942 | ₩10,022 | +0.40% | 19.4만 |
|---|
| 2026.04.29 | ₩10,035 | ₩10,089 | ₩9,915 | ₩9,982 | -0.53% | 20.5만 |
|---|
| 2026.04.28 | ₩10,049 | ₩10,315 | ₩10,009 | ₩10,062 | +0.13% | 22.8만 |
|---|
| 2026.04.27 | ₩10,009 | ₩10,275 | ₩9,928 | ₩10,022 | +0.13% | 19.3만 |
|---|
| 2026.04.24 | ₩9,888 | ₩10,089 | ₩9,461 | ₩10,062 | +1.75% | 19.6만 |
|---|
| 2026.04.23 | ₩9,888 | ₩10,155 | ₩9,848 | ₩9,875 | -0.13% | 23.9만 |
|---|
| 2026.04.22 | ₩9,742 | ₩9,982 | ₩9,702 | ₩9,915 | +1.78% | 19.9만 |
|---|
| 2026.04.21 | ₩9,888 | ₩9,888 | ₩9,568 | ₩9,688 | -2.02% | 17만 |
|---|
| 2026.04.20 | ₩9,942 | ₩10,009 | ₩9,768 | ₩9,835 | -1.07% | 22.3만 |
|---|
| 2026.04.17 | ₩9,888 | ₩10,102 | ₩9,648 | ₩9,968 | +0.81% | 26.5만 |
|---|
| 2026.04.16 | ₩9,955 | ₩10,155 | ₩9,608 | ₩9,662 | -2.95% | 33.6만 |
|---|
| 2026.04.15 | ₩10,089 | ₩10,209 | ₩9,928 | ₩9,982 | -1.06% | 26.3만 |
|---|
| 2026.04.14 | ₩10,115 | ₩10,315 | ₩9,955 | ₩10,102 | -0.13% | 29.8만 |
|---|
| 2026.04.13 | ₩10,355 | ₩10,476 | ₩10,075 | ₩10,102 | -2.45% | 27만 |
|---|
| 2026.04.10 | ₩10,422 | ₩10,542 | ₩10,115 | ₩10,382 | -0.38% | 31.8만 |
|---|
| 2026.04.09 | ₩9,902 | ₩10,476 | ₩9,848 | ₩10,409 | +5.12% | 33.8만 |
|---|
| 2026.04.08 | ₩9,568 | ₩10,062 | ₩9,488 | ₩10,022 | +4.74% | 46.3만 |
|---|
| 2026.04.07 | ₩9,128 | ₩9,368 | ₩8,821 | ₩9,301 | +1.90% | 30.7만 |
|---|
| 2026.04.06 | ₩9,235 | ₩9,368 | ₩8,941 | ₩9,194 | -0.43% | 34.7만 |
|---|
| 2026.04.02 | ₩8,821 | ₩9,328 | ₩8,727 | ₩9,208 | +4.39% | 34.7만 |
|---|
| 2026.04.01 | ₩8,634 | ₩9,141 | ₩8,621 | ₩9,021 | +4.48% | 36.8만 |
|---|
| 2026.03.31 | ₩8,287 | ₩8,581 | ₩8,207 | ₩8,527 | +2.90% | 25.3만 |
|---|
| 2026.03.30 | ₩8,167 | ₩8,314 | ₩8,074 | ₩8,180 | +0.16% | 18.3만 |
|---|
| 2026.03.27 | ₩8,300 | ₩8,394 | ₩8,007 | ₩8,114 | -2.25% | 23만 |
|---|
| 2026.03.26 | ₩8,287 | ₩8,607 | ₩8,274 | ₩8,367 | +0.97% | 18만 |
|---|
| 2026.03.25 | ₩8,461 | ₩8,701 | ₩8,407 | ₩8,447 | -0.16% | 21.1만 |
|---|
| 2026.03.24 | ₩8,140 | ₩8,461 | ₩8,140 | ₩8,354 | +2.62% | 24.6만 |
|---|
| 2026.03.23 | ₩8,327 | ₩8,434 | ₩8,167 | ₩8,340 | +0.16% | 25.5만 |
|---|
| 2026.03.20 | ₩8,194 | ₩8,234 | ₩8,100 | ₩8,167 | -0.33% | 34만 |
|---|
| 2026.03.19 | ₩7,940 | ₩8,354 | ₩7,940 | ₩8,207 | +3.36% | 27.1만 |
|---|
| 2026.03.18 | ₩8,127 | ₩8,180 | ₩7,940 | ₩8,007 | -1.48% | 23.5만 |
|---|
| 2026.03.17 | ₩8,060 | ₩8,247 | ₩8,060 | ₩8,194 | +1.66% | 22.8만 |
|---|
| 2026.03.16 | ₩8,007 | ₩8,180 | ₩7,967 | ₩8,100 | +1.17% | 22.7만 |
|---|
| 2026.03.13 | ₩7,927 | ₩8,034 | ₩7,807 | ₩7,873 | -0.67% | 25.1만 |
|---|
| 2026.03.12 | ₩7,847 | ₩7,980 | ₩7,807 | ₩7,847 | 0.00% | 22.3만 |
|---|
| 2026.03.11 | ₩8,140 | ₩8,207 | ₩7,820 | ₩8,007 | -1.64% | 34만 |
|---|
| 2026.03.10 | ₩8,234 | ₩8,474 | ₩7,980 | ₩8,087 | -1.78% | 39.8만 |
|---|
| 2026.03.09 | ₩7,980 | ₩8,327 | ₩7,820 | ₩8,300 | +4.01% | 37.7만 |
|---|
| 2026.03.06 | ₩8,260 | ₩8,300 | ₩7,953 | ₩8,074 | -2.26% | 37.5만 |
|---|
| 2026.03.05 | ₩8,447 | ₩8,527 | ₩8,194 | ₩8,314 | -1.58% | 43.9만 |
|---|
| 2026.03.04 | ₩8,274 | ₩9,008 | ₩8,154 | ₩8,541 | +3.23% | 60.9만 |
|---|
| 2026.03.03 | ₩8,461 | ₩8,461 | ₩8,140 | ₩8,287 | -2.05% | 65.5만 |
|---|
| 2026.03.02 | ₩7,353 | ₩8,607 | ₩7,340 | ₩8,567 | +16.52% | 105.5만 |
|---|
| 2026.02.27 | ₩8,407 | ₩9,154 | ₩7,353 | ₩7,606 | -9.52% | 166.9만 |
|---|
| 2026.02.26 | ₩10,249 | ₩10,249 | ₩9,808 | ₩10,142 | -1.04% | 49.2만 |
|---|
| 2026.02.25 | ₩10,022 | ₩10,249 | ₩9,915 | ₩10,249 | +2.26% | 43.2만 |
|---|
| 2026.02.24 | ₩9,515 | ₩10,115 | ₩9,408 | ₩9,995 | +5.05% | 54.8만 |
|---|
| 2026.02.23 | ₩9,101 | ₩9,541 | ₩9,034 | ₩9,488 | +4.25% | 45.1만 |
|---|
| 2026.02.20 | ₩9,048 | ₩9,154 | ₩8,874 | ₩9,114 | +0.74% | 25.4만 |
|---|
| 2026.02.19 | ₩8,848 | ₩9,128 | ₩8,674 | ₩9,061 | +2.41% | 38.3만 |
|---|
| 2026.02.18 | ₩9,008 | ₩9,221 | ₩8,861 | ₩8,914 | -1.04% | 29만 |
|---|
| 2026.02.17 | ₩9,101 | ₩9,208 | ₩8,834 | ₩9,008 | -1.03% | 41.8만 |
|---|
| 2026.02.13 | ₩9,061 | ₩9,328 | ₩8,941 | ₩9,101 | +0.44% | 30.1만 |
|---|
| 2026.02.12 | ₩8,901 | ₩9,114 | ₩8,647 | ₩9,074 | +1.95% | 42.5만 |
|---|
| 2026.02.11 | ₩8,848 | ₩8,928 | ₩8,501 | ₩8,861 | +0.15% | 25.5만 |
|---|
| 2026.02.10 | ₩9,114 | ₩9,315 | ₩8,794 | ₩8,821 | -3.22% | 32.3만 |
|---|
| 2026.02.09 | ₩9,181 | ₩9,315 | ₩9,021 | ₩9,181 | 0.00% | 41만 |
|---|
| 2026.02.06 | ₩9,181 | ₩9,408 | ₩9,141 | ₩9,261 | +0.87% | 40.9만 |
|---|
| 2026.02.05 | ₩9,355 | ₩9,728 | ₩9,008 | ₩9,061 | -3.14% | 43.4만 |
|---|
| 2026.02.04 | ₩9,528 | ₩9,608 | ₩9,221 | ₩9,475 | -0.56% | 63.8만 |
|---|
| 2026.02.03 | ₩9,061 | ₩9,528 | ₩9,061 | ₩9,475 | +4.57% | 65.4만 |
|---|
| 2026.02.02 | ₩8,594 | ₩9,248 | ₩8,581 | ₩9,101 | +5.90% | 47.1만 |
|---|
| 2026.01.30 | ₩8,527 | ₩8,674 | ₩8,367 | ₩8,647 | +1.41% | 30.6만 |
|---|
| 2026.01.29 | ₩8,447 | ₩8,661 | ₩8,447 | ₩8,581 | +1.58% | 29만 |
|---|
| 2026.01.28 | ₩8,808 | ₩8,861 | ₩8,354 | ₩8,434 | -4.24% | 28.5만 |
|---|
| 2026.01.27 | ₩8,581 | ₩8,861 | ₩8,581 | ₩8,767 | +2.18% | 36.1만 |
|---|
| 2026.01.26 | ₩8,527 | ₩8,634 | ₩8,367 | ₩8,581 | +0.63% | 44.1만 |
|---|
| 2026.01.23 | ₩9,101 | ₩9,208 | ₩8,461 | ₩8,567 | -5.87% | 55.6만 |
|---|
| 2026.01.22 | ₩9,261 | ₩9,622 | ₩8,741 | ₩9,154 | -1.15% | 76.7만 |
|---|
| 2026.01.21 | ₩8,861 | ₩9,208 | ₩8,741 | ₩9,194 | +3.77% | 60.3만 |
|---|
| 2026.01.20 | ₩8,461 | ₩8,888 | ₩8,394 | ₩8,808 | +4.10% | 64.7만 |
|---|
| 2026.01.16 | ₩8,514 | ₩8,647 | ₩8,461 | ₩8,501 | -0.16% | 24.8만 |
|---|
| 2026.01.15 | ₩8,567 | ₩8,621 | ₩8,474 | ₩8,514 | -0.62% | 29.1만 |
|---|
| 2026.01.14 | ₩8,314 | ₩8,594 | ₩8,207 | ₩8,567 | +3.05% | 35.2만 |
|---|
| 2026.01.13 | ₩8,380 | ₩8,407 | ₩8,154 | ₩8,327 | -0.64% | 35.9만 |
|---|
| 2026.01.12 | ₩8,140 | ₩8,407 | ₩8,074 | ₩8,380 | +2.95% | 29.9만 |
|---|
| 2026.01.09 | ₩8,140 | ₩8,354 | ₩8,114 | ₩8,154 | +0.16% | 33.3만 |
|---|
| 2026.01.08 | ₩8,127 | ₩8,394 | ₩7,967 | ₩8,274 | +1.81% | 37.4만 |
|---|
| 2026.01.07 | ₩7,873 | ₩8,154 | ₩7,727 | ₩8,127 | +3.22% | 39.4만 |
|---|
| 2026.01.06 | ₩7,913 | ₩7,953 | ₩7,700 | ₩7,820 | -1.18% | 37.6만 |
|---|
| 2026.01.05 | ₩7,740 | ₩8,007 | ₩7,673 | ₩7,927 | +2.41% | 48.7만 |
|---|
| 2026.01.02 | ₩7,967 | ₩8,007 | ₩7,526 | ₩7,700 | -3.35% | 39.6만 |
|---|
| 2025.12.31 | ₩8,020 | ₩8,074 | ₩7,927 | ₩7,940 | -1.00% | 22.8만 |
|---|
| 2025.12.30 | ₩8,140 | ₩8,207 | ₩7,993 | ₩8,020 | -1.48% | 23.9만 |
|---|
| 2025.12.29 | ₩8,220 | ₩8,367 | ₩7,967 | ₩8,127 | -1.14% | 52.4만 |
|---|
| 2025.12.26 | ₩8,007 | ₩8,300 | ₩7,753 | ₩8,220 | +2.67% | 45.8만 |
|---|
| 2025.12.24 | ₩7,887 | ₩8,007 | ₩7,767 | ₩7,953 | +0.85% | 18.1만 |
|---|
| 2025.12.23 | ₩7,727 | ₩7,993 | ₩7,633 | ₩7,887 | +2.07% | 40.6만 |
|---|
| 2025.12.22 | ₩7,606 | ₩7,927 | ₩7,540 | ₩7,780 | +2.28% | 37.1만 |
|---|
| 2025.12.19 | ₩7,486 | ₩7,593 | ₩7,353 | ₩7,513 | +0.36% | 76.2만 |
|---|
| 2025.12.18 | ₩7,500 | ₩7,647 | ₩7,393 | ₩7,500 | 0.00% | 28.8만 |
|---|
| 2025.12.17 | ₩7,553 | ₩7,566 | ₩7,313 | ₩7,446 | -1.41% | 21.5만 |
|---|
| 2025.12.16 | ₩7,767 | ₩7,873 | ₩7,500 | ₩7,566 | -2.58% | 29.8만 |
|---|
| 2025.12.15 | ₩7,833 | ₩7,900 | ₩7,647 | ₩7,767 | -0.85% | 54.1만 |
|---|
| 2025.12.12 | ₩7,633 | ₩7,833 | ₩7,566 | ₩7,820 | +2.45% | 35.5만 |
|---|
| 2025.12.11 | ₩7,473 | ₩7,673 | ₩7,446 | ₩7,647 | +2.32% | 37만 |
|---|
| 2025.12.10 | ₩7,340 | ₩7,566 | ₩7,260 | ₩7,460 | +1.64% | 43만 |
|---|
| 2025.12.09 | ₩7,233 | ₩7,540 | ₩7,113 | ₩7,366 | +1.85% | 48만 |
|---|
| 2025.12.08 | ₩7,113 | ₩7,260 | ₩6,926 | ₩7,206 | +1.31% | 38.3만 |
|---|
| 2025.12.05 | ₩7,046 | ₩7,113 | ₩6,899 | ₩7,073 | +0.38% | 24.4만 |
|---|
| 2025.12.04 | ₩6,886 | ₩7,099 | ₩6,886 | ₩7,059 | +2.52% | 42.1만 |
|---|
| 2025.12.03 | ₩6,539 | ₩6,993 | ₩6,459 | ₩6,926 | +5.92% | 45.3만 |
|---|
| 2025.12.02 | ₩6,606 | ₩6,686 | ₩6,459 | ₩6,499 | -1.62% | 46.7만 |
|---|
| 2025.12.01 | ₩6,539 | ₩6,659 | ₩6,539 | ₩6,619 | +1.22% | 31.6만 |
|---|
| 2025.11.28 | ₩6,752 | ₩6,819 | ₩6,659 | ₩6,739 | -0.20% | 15.5만 |
|---|
| 2025.11.26 | ₩6,579 | ₩6,792 | ₩6,539 | ₩6,739 | +2.43% | 35.4만 |
|---|
| 2025.11.25 | ₩6,699 | ₩6,779 | ₩6,526 | ₩6,606 | -1.39% | 58.8만 |
|---|
| 2025.11.24 | ₩6,539 | ₩6,806 | ₩6,526 | ₩6,646 | +1.63% | 46.5만 |
|---|
| 2025.11.21 | ₩6,472 | ₩6,712 | ₩6,472 | ₩6,526 | +0.82% | 42.2만 |
|---|
| 2025.11.20 | ₩6,606 | ₩6,672 | ₩6,405 | ₩6,459 | -2.22% | 33.1만 |
|---|
| 2025.11.19 | ₩6,712 | ₩6,752 | ₩6,512 | ₩6,526 | -2.78% | 30.7만 |
|---|
| 2025.11.18 | ₩6,632 | ₩6,792 | ₩6,486 | ₩6,752 | +1.81% | 52.8만 |
|---|
| 2025.11.17 | ₩6,472 | ₩6,806 | ₩6,472 | ₩6,619 | +2.27% | 51.6만 |
|---|
| 2025.11.14 | ₩6,472 | ₩6,699 | ₩6,352 | ₩6,526 | +0.82% | 46.1만 |
|---|
| 2025.11.13 | ₩6,579 | ₩6,632 | ₩6,419 | ₩6,606 | +0.41% | 65.7만 |
|---|
| 2025.11.12 | ₩6,819 | ₩6,886 | ₩6,526 | ₩6,659 | -2.35% | 67만 |
|---|
| 2025.11.11 | ₩6,339 | ₩6,939 | ₩6,112 | ₩6,926 | +9.26% | 122만 |
|---|
| 2025.11.10 | ₩7,993 | ₩8,167 | ₩6,272 | ₩6,312 | -21.04% | 190.5만 |
|---|
| 2025.11.07 | ₩7,113 | ₩8,060 | ₩6,726 | ₩7,993 | +12.38% | 236.7만 |
|---|
| 2025.11.06 | ₩6,686 | ₩6,792 | ₩6,512 | ₩6,539 | -2.20% | 45.4만 |
|---|
| 2025.11.05 | ₩6,552 | ₩6,766 | ₩6,405 | ₩6,606 | +0.81% | 50.7만 |
|---|
| 2025.11.04 | ₩6,712 | ₩6,806 | ₩6,486 | ₩6,539 | -2.58% | 55.9만 |
|---|
| 2025.11.03 | ₩6,846 | ₩6,966 | ₩6,672 | ₩6,726 | -1.75% | 49.1만 |
|---|
| 2025.10.31 | ₩7,246 | ₩7,246 | ₩6,806 | ₩6,806 | -6.08% | 43.2만 |
|---|
| 2025.10.30 | ₩6,886 | ₩7,366 | ₩6,873 | ₩7,286 | +5.81% | 54.6만 |
|---|
| 2025.10.29 | ₩6,966 | ₩7,099 | ₩6,859 | ₩6,886 | -1.15% | 41.7만 |
|---|
| 2025.10.28 | ₩7,033 | ₩7,073 | ₩6,939 | ₩7,006 | -0.38% | 19.3만 |
|---|
| 2025.10.27 | ₩7,486 | ₩7,486 | ₩6,979 | ₩7,033 | -6.06% | 33만 |
|---|
| 2025.10.24 | ₩6,792 | ₩7,059 | ₩6,792 | ₩6,979 | +2.75% | 36.6만 |
|---|
| 2025.10.23 | ₩6,979 | ₩6,993 | ₩6,672 | ₩6,726 | -3.63% | 33.8만 |
|---|
| 2025.10.22 | ₩6,926 | ₩7,046 | ₩6,806 | ₩6,979 | +0.77% | 41.4만 |
|---|
| 2025.10.21 | ₩7,260 | ₩7,260 | ₩6,752 | ₩6,899 | -4.96% | 43.6만 |
|---|
| 2025.10.20 | ₩7,393 | ₩7,460 | ₩7,126 | ₩7,273 | -1.62% | 36.8만 |
|---|
| 2025.10.17 | ₩7,179 | ₩7,433 | ₩7,126 | ₩7,300 | +1.67% | 51.8만 |
|---|
| 2025.10.16 | ₩7,406 | ₩7,673 | ₩7,113 | ₩7,219 | -2.52% | 45.7만 |
|---|
| 2025.10.15 | ₩7,126 | ₩7,340 | ₩7,059 | ₩7,340 | +3.00% | 37.8만 |
|---|
| 2025.10.14 | ₩7,006 | ₩7,340 | ₩6,886 | ₩7,086 | +1.14% | 55.2만 |
|---|
| 2025.10.13 | ₩6,886 | ₩7,126 | ₩6,846 | ₩7,059 | +2.52% | 45.3만 |
|---|
| 2025.10.10 | ₩6,993 | ₩7,233 | ₩6,819 | ₩6,832 | -2.29% | 42.9만 |
|---|