시장 데이터를 불러오는 중
전체 종목
프로세사 파마슈티컬스 과거 주가
Processa Pharmaceuticals, Inc. - Common Stock · PCSA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Processa Pharmaceuticals, Inc. - Common Stock · PCSA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,761 | ₩2,495 | ₩1,389 | ₩2,028 | +15.15% | 296.9만 |
| 2026.10.08 | ₩1,895 | ₩1,908 | ₩1,761 | ₩1,801 | -4.93% | 1.3만 |
| 2026.10.07 | ₩2,041 | ₩2,041 | ₩1,881 | ₩1,895 | -7.19% | 1.3만 |
| 2026.10.06 | ₩2,015 | ₩2,122 | ₩1,935 | ₩2,028 | +0.66% | 1.8만 |
| 2026.10.05 | ₩2,081 | ₩2,175 | ₩1,988 | ₩1,988 | -4.49% | 2.6만 |
| 2026.10.02 | ₩2,308 | ₩2,322 | ₩2,135 | ₩2,148 | -6.94% | 1.5만 |
| 2026.10.01 | ₩2,122 | ₩2,195 | ₩2,095 | ₩2,162 | +1.89% | 1만 |
| 2026.09.30 | ₩2,442 | ₩2,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,188 |
| -10.38% |
| 8.4만 |
| 2026.09.29 | ₩2,348 | ₩2,442 | ₩2,335 | ₩2,348 | 0.00% | 9.3천 |
|---|
| 2026.09.28 | ₩2,455 | ₩2,455 | ₩2,362 | ₩2,455 | 0.00% | 9.4천 |
|---|
| 2026.09.25 | ₩2,508 | ₩2,575 | ₩2,402 | ₩2,455 | -2.13% | 8.5천 |
|---|
| 2026.09.24 | ₩2,522 | ₩2,587 | ₩2,402 | ₩2,468 | -2.12% | 5.1천 |
|---|
| 2026.09.23 | ₩2,535 | ₩2,629 | ₩2,488 | ₩2,522 | -0.53% | 4.7천 |
|---|
| 2026.09.22 | ₩2,548 | ₩2,695 | ₩2,468 | ₩2,508 | -1.57% | 7.5만 |
|---|
| 2026.09.21 | ₩2,495 | ₩2,594 | ₩2,455 | ₩2,455 | -1.60% | 1.7만 |
|---|
| 2026.09.18 | ₩2,562 | ₩2,615 | ₩2,455 | ₩2,615 | +2.08% | 6.4천 |
|---|
| 2026.09.17 | ₩2,468 | ₩2,655 | ₩2,468 | ₩2,535 | +2.70% | 2.2만 |
|---|
| 2026.09.16 | ₩2,575 | ₩2,602 | ₩2,468 | ₩2,468 | -4.15% | 1.7만 |
|---|
| 2026.09.15 | ₩2,602 | ₩2,615 | ₩2,508 | ₩2,611 | +0.36% | 1.6만 |
|---|
| 2026.09.14 | ₩2,629 | ₩2,815 | ₩2,495 | ₩2,508 | -4.57% | 2.7만 |
|---|
| 2026.09.11 | ₩2,535 | ₩2,829 | ₩2,535 | ₩2,775 | +9.47% | 3.9만 |
|---|
| 2026.09.10 | ₩2,655 | ₩2,709 | ₩2,428 | ₩2,468 | -7.04% | 10.1만 |
|---|
| 2026.09.09 | ₩2,775 | ₩2,815 | ₩2,642 | ₩2,655 | -4.33% | 2.6만 |
|---|
| 2026.09.08 | ₩2,869 | ₩2,889 | ₩2,735 | ₩2,882 | +0.47% | 3.6만 |
|---|
| 2026.09.04 | ₩2,695 | ₩2,779 | ₩2,682 | ₩2,749 | +1.98% | 1.2만 |
|---|
| 2026.09.03 | ₩2,789 | ₩2,802 | ₩2,735 | ₩2,735 | -1.91% | 1만 |
|---|
| 2026.09.02 | ₩2,735 | ₩2,909 | ₩2,735 | ₩2,802 | +2.44% | 1.2만 |
|---|
| 2026.09.01 | ₩2,722 | ₩2,835 | ₩2,695 | ₩2,735 | +0.49% | 1.4만 |
|---|
| 2026.08.31 | ₩2,775 | ₩2,815 | ₩2,695 | ₩2,735 | -1.44% | 1.6만 |
|---|
| 2026.08.28 | ₩2,775 | ₩2,855 | ₩2,695 | ₩2,749 | -0.96% | 9.6천 |
|---|
| 2026.08.27 | ₩2,762 | ₩2,935 | ₩2,762 | ₩2,815 | +1.93% | 1.6만 |
|---|
| 2026.08.26 | ₩2,909 | ₩2,962 | ₩2,829 | ₩2,842 | -2.29% | 2.2만 |
|---|
| 2026.08.25 | ₩2,895 | ₩3,042 | ₩2,869 | ₩2,909 | +0.46% | 5.5만 |
|---|
| 2026.08.24 | ₩2,815 | ₩2,909 | ₩2,722 | ₩2,895 | +2.84% | 3만 |
|---|
| 2026.08.21 | ₩2,949 | ₩2,962 | ₩2,669 | ₩2,775 | -5.88% | 7.6만 |
|---|
| 2026.08.20 | ₩2,855 | ₩2,935 | ₩2,815 | ₩2,862 | +0.23% | 2.8만 |
|---|
| 2026.08.19 | ₩2,909 | ₩2,909 | ₩2,815 | ₩2,869 | -1.38% | 2.5만 |
|---|
| 2026.08.18 | ₩2,842 | ₩2,874 | ₩2,722 | ₩2,802 | -1.41% | 5.2만 |
|---|
| 2026.08.17 | ₩3,242 | ₩3,242 | ₩2,829 | ₩2,842 | -12.35% | 6.1만 |
|---|
| 2026.08.14 | ₩3,322 | ₩3,369 | ₩3,162 | ₩3,242 | -2.41% | 5만 |
|---|
| 2026.08.13 | ₩3,429 | ₩3,456 | ₩3,282 | ₩3,336 | -2.72% | 3.8만 |
|---|
| 2026.08.12 | ₩3,502 | ₩3,576 | ₩3,282 | ₩3,416 | -2.48% | 8.3만 |
|---|
| 2026.08.11 | ₩3,496 | ₩3,576 | ₩3,429 | ₩3,509 | +0.38% | 4.6만 |
|---|
| 2026.08.10 | ₩3,482 | ₩3,723 | ₩3,416 | ₩3,482 | 0.00% | 7.8만 |
|---|
| 2026.08.07 | ₩3,149 | ₩3,522 | ₩3,096 | ₩3,429 | +8.90% | 11.3만 |
|---|
| 2026.08.06 | ₩2,909 | ₩3,176 | ₩2,909 | ₩3,069 | +5.50% | 7.3만 |
|---|
| 2026.08.05 | ₩2,802 | ₩3,002 | ₩2,802 | ₩2,922 | +4.29% | 6.6만 |
|---|
| 2026.08.04 | ₩2,775 | ₩3,082 | ₩2,762 | ₩2,829 | +1.92% | 15.2만 |
|---|
| 2026.08.03 | ₩2,735 | ₩2,962 | ₩2,735 | ₩2,842 | +3.90% | 9.8만 |
|---|
| 2026.07.31 | ₩2,669 | ₩2,935 | ₩2,562 | ₩2,869 | +7.50% | 39.6만 |
|---|
| 2026.07.30 | ₩2,548 | ₩2,909 | ₩2,535 | ₩2,722 | +6.81% | 45.5만 |
|---|
| 2026.07.29 | ₩2,442 | ₩3,136 | ₩2,402 | ₩2,709 | +10.93% | 1060.6만 |
|---|
| 2026.07.28 | ₩3,536 | ₩4,150 | ₩3,365 | ₩4,070 | +15.09% | 13.9만 |
|---|
| 2026.07.27 | ₩3,589 | ₩3,661 | ₩3,377 | ₩3,456 | -3.72% | 6.1만 |
|---|
| 2026.07.24 | ₩3,683 | ₩3,829 | ₩3,362 | ₩3,469 | -5.80% | 13만 |
|---|
| 2026.07.23 | ₩3,386 | ₩3,856 | ₩3,336 | ₩3,829 | +13.08% | 10.4만 |
|---|
| 2026.07.22 | ₩3,082 | ₩3,469 | ₩2,975 | ₩3,389 | +9.96% | 11.2만 |
|---|
| 2026.07.21 | ₩2,962 | ₩3,136 | ₩2,869 | ₩2,989 | +0.90% | 9.8만 |
|---|
| 2026.07.20 | ₩3,069 | ₩3,073 | ₩2,942 | ₩2,962 | -3.48% | 4.3만 |
|---|
| 2026.07.17 | ₩3,002 | ₩3,116 | ₩2,909 | ₩3,082 | +2.67% | 4.8만 |
|---|
| 2026.07.16 | ₩3,062 | ₩3,136 | ₩2,989 | ₩2,989 | -2.40% | 5.4만 |
|---|
| 2026.07.15 | ₩3,015 | ₩3,282 | ₩3,015 | ₩3,189 | +5.75% | 3.9만 |
|---|
| 2026.07.14 | ₩2,815 | ₩3,216 | ₩2,775 | ₩3,056 | +8.53% | 11.3만 |
|---|
| 2026.07.13 | ₩2,829 | ₩2,882 | ₩2,735 | ₩2,749 | -2.83% | 2.6만 |
|---|
| 2026.07.10 | ₩2,602 | ₩2,986 | ₩2,589 | ₩2,882 | +10.77% | 8.3만 |
|---|
| 2026.07.09 | ₩2,535 | ₩2,655 | ₩2,475 | ₩2,629 | +3.68% | 6.1만 |
|---|
| 2026.07.08 | ₩2,642 | ₩2,710 | ₩2,228 | ₩2,522 | -4.55% | 5.1만 |
|---|
| 2026.07.07 | ₩2,749 | ₩2,789 | ₩2,508 | ₩2,522 | -8.25% | 6.3만 |
|---|
| 2026.07.06 | ₩2,842 | ₩2,909 | ₩2,690 | ₩2,802 | -1.41% | 5.9만 |
|---|
| 2026.07.02 | ₩2,802 | ₩3,176 | ₩2,761 | ₩2,882 | +2.86% | 20.5만 |
|---|
| 2026.07.01 | ₩2,657 | ₩2,869 | ₩2,602 | ₩2,615 | -1.56% | 5.2만 |
|---|
| 2026.06.30 | ₩2,508 | ₩2,695 | ₩2,495 | ₩2,562 | +2.13% | 4.5만 |
|---|
| 2026.06.29 | ₩2,548 | ₩2,735 | ₩2,415 | ₩2,589 | +1.57% | 4.4만 |
|---|
| 2026.06.26 | ₩2,709 | ₩2,709 | ₩2,482 | ₩2,482 | -8.37% | 2.3만 |
|---|
| 2026.06.25 | ₩2,575 | ₩2,735 | ₩2,495 | ₩2,522 | -2.07% | 2.5만 |
|---|
| 2026.06.24 | ₩2,749 | ₩2,773 | ₩2,562 | ₩2,575 | -6.31% | 3.3만 |
|---|
| 2026.06.23 | ₩2,739 | ₩2,882 | ₩2,669 | ₩2,695 | -1.61% | 9.6만 |
|---|
| 2026.06.22 | ₩2,895 | ₩3,100 | ₩2,775 | ₩2,775 | -4.15% | 2.3만 |
|---|
| 2026.06.18 | ₩2,922 | ₩2,995 | ₩2,829 | ₩2,829 | -3.20% | 1.8만 |
|---|
| 2026.06.17 | ₩2,749 | ₩3,042 | ₩2,749 | ₩2,869 | +4.37% | 7.4만 |
|---|
| 2026.06.16 | ₩2,922 | ₩2,949 | ₩2,682 | ₩2,789 | -4.57% | 6.3만 |
|---|
| 2026.06.15 | ₩3,029 | ₩3,096 | ₩2,922 | ₩2,949 | -2.64% | 3만 |
|---|
| 2026.06.12 | ₩3,136 | ₩3,249 | ₩2,802 | ₩2,895 | -7.66% | 5.2만 |
|---|
| 2026.06.11 | ₩2,685 | ₩3,309 | ₩2,642 | ₩3,162 | +17.79% | 17.6만 |
|---|
| 2026.06.10 | ₩3,069 | ₩3,336 | ₩2,548 | ₩2,642 | -13.91% | 17.5만 |
|---|
| 2026.06.09 | ₩3,269 | ₩3,462 | ₩2,575 | ₩2,715 | -16.94% | 10.9만 |
|---|
| 2026.06.08 | ₩3,349 | ₩3,544 | ₩3,216 | ₩3,229 | -3.59% | 1.7만 |
|---|
| 2026.06.05 | ₩3,603 | ₩3,669 | ₩3,262 | ₩3,362 | -6.67% | 3.2만 |
|---|
| 2026.06.04 | ₩3,776 | ₩3,816 | ₩3,603 | ₩3,669 | -2.83% | 4만 |
|---|
| 2026.06.03 | ₩3,749 | ₩3,783 | ₩3,603 | ₩3,736 | -0.36% | 2.5만 |
|---|
| 2026.06.02 | ₩3,429 | ₩4,003 | ₩3,401 | ₩3,896 | +13.62% | 15.5만 |
|---|
| 2026.06.01 | ₩3,349 | ₩3,549 | ₩3,269 | ₩3,376 | +0.80% | 7.2만 |
|---|
| 2026.05.29 | ₩3,496 | ₩3,509 | ₩3,373 | ₩3,416 | -2.29% | 2.3만 |
|---|
| 2026.05.28 | ₩3,202 | ₩3,643 | ₩3,202 | ₩3,522 | +10.00% | 11.1만 |
|---|
| 2026.05.27 | ₩3,336 | ₩3,522 | ₩3,149 | ₩3,189 | -4.40% | 3.6만 |
|---|
| 2026.05.26 | ₩3,442 | ₩3,643 | ₩3,300 | ₩3,336 | -3.10% | 4.5만 |
|---|
| 2026.05.22 | ₩3,296 | ₩3,576 | ₩3,269 | ₩3,536 | +7.29% | 3.8만 |
|---|
| 2026.05.21 | ₩3,482 | ₩3,589 | ₩3,162 | ₩3,422 | -1.72% | 12.9만 |
|---|
| 2026.05.20 | ₩3,536 | ₩3,656 | ₩3,402 | ₩3,482 | -1.51% | 4.6만 |
|---|
| 2026.05.19 | ₩3,629 | ₩3,856 | ₩3,429 | ₩3,482 | -4.04% | 3만 |
|---|
| 2026.05.18 | ₩3,869 | ₩3,936 | ₩3,536 | ₩3,669 | -5.17% | 5.3만 |
|---|
| 2026.05.15 | ₩4,083 | ₩4,190 | ₩3,816 | ₩3,949 | -3.27% | 5.9만 |
|---|
| 2026.05.14 | ₩3,416 | ₩4,510 | ₩3,416 | ₩4,096 | +19.92% | 35.7만 |
|---|
| 2026.05.13 | ₩3,442 | ₩3,522 | ₩3,362 | ₩3,402 | -1.16% | 1.5만 |
|---|
| 2026.05.12 | ₩3,482 | ₩3,536 | ₩3,402 | ₩3,416 | -1.92% | 1.6만 |
|---|
| 2026.05.11 | ₩3,629 | ₩3,656 | ₩3,256 | ₩3,589 | -1.10% | 8.6만 |
|---|
| 2026.05.08 | ₩3,923 | ₩3,923 | ₩3,603 | ₩3,643 | -7.14% | 1.3만 |
|---|
| 2026.05.07 | ₩3,709 | ₩3,963 | ₩3,709 | ₩3,829 | +3.24% | 2.6만 |
|---|
| 2026.05.06 | ₩3,549 | ₩3,696 | ₩3,482 | ₩3,669 | +3.38% | 1.9만 |
|---|
| 2026.05.05 | ₩3,576 | ₩3,632 | ₩3,496 | ₩3,549 | -0.75% | 2.2만 |
|---|
| 2026.05.04 | ₩3,656 | ₩3,669 | ₩3,522 | ₩3,576 | -2.19% | 2.5만 |
|---|
| 2026.05.01 | ₩3,563 | ₩3,643 | ₩3,336 | ₩3,402 | -4.49% | 3.7만 |
|---|
| 2026.04.30 | ₩3,522 | ₩3,856 | ₩3,481 | ₩3,603 | +2.27% | 1.3만 |
|---|
| 2026.04.29 | ₩3,789 | ₩3,916 | ₩3,429 | ₩3,536 | -6.69% | 7.2만 |
|---|
| 2026.04.28 | ₩3,903 | ₩3,943 | ₩3,796 | ₩3,796 | -2.74% | 2.3만 |
|---|
| 2026.04.27 | ₩4,096 | ₩4,136 | ₩3,963 | ₩3,983 | -2.77% | 1.2만 |
|---|
| 2026.04.24 | ₩4,010 | ₩4,136 | ₩3,856 | ₩3,976 | -0.83% | 2.2만 |
|---|
| 2026.04.23 | ₩4,150 | ₩4,190 | ₩3,976 | ₩3,989 | -3.86% | 2만 |
|---|
| 2026.04.22 | ₩3,763 | ₩4,363 | ₩3,696 | ₩4,096 | +8.87% | 19만 |
|---|
| 2026.04.21 | ₩3,729 | ₩3,909 | ₩3,609 | ₩3,689 | -1.07% | 6만 |
|---|
| 2026.04.20 | ₩4,416 | ₩4,603 | ₩3,616 | ₩3,616 | -18.13% | 15만 |
|---|
| 2026.04.17 | ₩4,283 | ₩4,603 | ₩4,003 | ₩4,136 | -3.43% | 9.7만 |
|---|
| 2026.04.16 | ₩3,936 | ₩4,407 | ₩3,763 | ₩4,243 | +7.80% | 13.6만 |
|---|
| 2026.04.15 | ₩3,736 | ₩3,989 | ₩3,683 | ₩3,949 | +5.71% | 6.7만 |
|---|
| 2026.04.14 | ₩3,843 | ₩3,843 | ₩3,643 | ₩3,829 | -0.35% | 2만 |
|---|
| 2026.04.13 | ₩3,629 | ₩3,883 | ₩3,629 | ₩3,829 | +5.51% | 3.6만 |
|---|
| 2026.04.10 | ₩3,976 | ₩3,976 | ₩3,656 | ₩3,696 | -7.05% | 3.6만 |
|---|
| 2026.04.09 | ₩3,949 | ₩4,183 | ₩3,817 | ₩3,963 | +0.34% | 5만 |
|---|
| 2026.04.08 | ₩3,829 | ₩4,030 | ₩3,643 | ₩4,030 | +5.23% | 5.4만 |
|---|
| 2026.04.07 | ₩3,816 | ₩3,923 | ₩3,456 | ₩3,829 | +0.35% | 6.7만 |
|---|
| 2026.04.06 | ₩3,843 | ₩4,203 | ₩3,569 | ₩3,736 | -2.78% | 26.4만 |
|---|
| 2026.04.02 | ₩3,829 | ₩4,296 | ₩3,402 | ₩3,696 | -3.48% | 19.9만 |
|---|
| 2026.04.01 | ₩3,349 | ₩3,643 | ₩3,349 | ₩3,473 | +3.71% | 1.6만 |
|---|
| 2026.03.31 | ₩3,629 | ₩3,629 | ₩3,269 | ₩3,369 | -7.17% | 3.1만 |
|---|
| 2026.03.30 | ₩3,309 | ₩3,696 | ₩3,109 | ₩3,629 | +9.68% | 10.5만 |
|---|
| 2026.03.27 | ₩3,069 | ₩3,589 | ₩3,069 | ₩3,242 | +5.65% | 5.1만 |
|---|
| 2026.03.26 | ₩3,056 | ₩3,242 | ₩2,989 | ₩2,989 | -2.18% | 1.9만 |
|---|
| 2026.03.25 | ₩3,202 | ₩3,269 | ₩3,069 | ₩3,069 | -4.17% | 8.4천 |
|---|
| 2026.03.24 | ₩3,015 | ₩3,209 | ₩2,863 | ₩3,109 | +3.10% | 1.1만 |
|---|
| 2026.03.23 | ₩3,029 | ₩3,229 | ₩3,029 | ₩3,136 | +3.52% | 6.7천 |
|---|
| 2026.03.20 | ₩3,056 | ₩3,336 | ₩2,775 | ₩3,096 | +1.31% | 5.9만 |
|---|
| 2026.03.19 | ₩4,198 | ₩4,230 | ₩2,869 | ₩3,109 | -25.94% | 14.6만 |
|---|
| 2026.03.18 | ₩4,116 | ₩4,216 | ₩4,003 | ₩4,216 | +2.43% | 2.3만 |
|---|
| 2026.03.17 | ₩4,110 | ₩4,363 | ₩4,096 | ₩4,216 | +2.60% | 1.5만 |
|---|
| 2026.03.16 | ₩3,949 | ₩4,403 | ₩3,936 | ₩4,163 | +5.41% | 6.1만 |
|---|
| 2026.03.13 | ₩3,683 | ₩4,070 | ₩3,632 | ₩3,936 | +6.88% | 5.2만 |
|---|
| 2026.03.12 | ₩3,816 | ₩3,849 | ₩3,469 | ₩3,683 | -3.50% | 1.7만 |
|---|
| 2026.03.11 | ₩3,989 | ₩4,083 | ₩3,723 | ₩3,843 | -3.68% | 4.5만 |
|---|
| 2026.03.10 | ₩3,496 | ₩3,923 | ₩3,496 | ₩3,896 | +11.45% | 1.3만 |
|---|
| 2026.03.09 | ₩3,536 | ₩3,749 | ₩3,362 | ₩3,736 | +5.66% | 6.2천 |
|---|
| 2026.03.06 | ₩3,843 | ₩3,843 | ₩3,496 | ₩3,776 | -1.74% | 2.8만 |
|---|
| 2026.03.05 | ₩3,949 | ₩3,949 | ₩3,576 | ₩3,803 | -3.72% | 5.4만 |
|---|
| 2026.03.04 | ₩3,456 | ₩4,070 | ₩3,189 | ₩3,736 | +8.11% | 9.2만 |
|---|
| 2026.03.03 | ₩2,962 | ₩3,563 | ₩2,909 | ₩3,389 | +14.41% | 4.1만 |
|---|
| 2026.03.02 | ₩2,762 | ₩3,056 | ₩2,762 | ₩3,042 | +10.14% | 3.4만 |
|---|
| 2026.02.27 | ₩2,922 | ₩3,002 | ₩2,802 | ₩2,895 | -0.91% | 8.1천 |
|---|
| 2026.02.26 | ₩2,789 | ₩3,056 | ₩2,775 | ₩2,975 | +6.70% | 3.5만 |
|---|
| 2026.02.25 | ₩2,575 | ₩2,869 | ₩2,575 | ₩2,802 | +8.81% | 3.5만 |
|---|
| 2026.02.24 | ₩2,455 | ₩2,602 | ₩2,455 | ₩2,589 | +5.43% | 2.9만 |
|---|
| 2026.02.23 | ₩2,789 | ₩2,791 | ₩2,348 | ₩2,468 | -11.48% | 5.8만 |
|---|
| 2026.02.20 | ₩3,069 | ₩3,156 | ₩2,709 | ₩2,802 | -8.70% | 3.6만 |
|---|
| 2026.02.19 | ₩3,033 | ₩3,202 | ₩2,949 | ₩3,042 | +0.31% | 2.6만 |
|---|
| 2026.02.18 | ₩2,969 | ₩3,082 | ₩2,869 | ₩3,082 | +3.82% | 1.4만 |
|---|
| 2026.02.17 | ₩2,922 | ₩3,056 | ₩2,802 | ₩2,909 | -0.46% | 1.8만 |
|---|
| 2026.02.13 | ₩2,962 | ₩3,076 | ₩2,831 | ₩2,962 | 0.00% | 5.5만 |
|---|
| 2026.02.12 | ₩3,416 | ₩3,416 | ₩3,002 | ₩3,056 | -10.55% | 5.4만 |
|---|
| 2026.02.11 | ₩3,189 | ₩3,296 | ₩3,056 | ₩3,269 | +2.51% | 1.7만 |
|---|
| 2026.02.10 | ₩3,069 | ₩3,256 | ₩2,959 | ₩3,109 | +1.30% | 3만 |
|---|
| 2026.02.09 | ₩3,109 | ₩3,176 | ₩2,922 | ₩3,015 | -3.00% | 4.7만 |
|---|
| 2026.02.06 | ₩2,855 | ₩3,269 | ₩2,802 | ₩3,176 | +11.21% | 5.8만 |
|---|
| 2026.02.05 | ₩3,112 | ₩3,149 | ₩2,735 | ₩2,895 | -6.95% | 7.4만 |
|---|
| 2026.02.04 | ₩3,216 | ₩3,229 | ₩3,029 | ₩3,176 | -1.24% | 6.4만 |
|---|
| 2026.02.03 | ₩3,509 | ₩3,647 | ₩3,096 | ₩3,256 | -7.22% | 10.2만 |
|---|
| 2026.02.02 | ₩3,896 | ₩4,070 | ₩3,229 | ₩3,502 | -10.10% | 17.7만 |
|---|
| 2026.01.30 | ₩4,150 | ₩4,150 | ₩3,909 | ₩4,003 | -3.54% | 3.4만 |
|---|
| 2026.01.29 | ₩4,256 | ₩4,256 | ₩4,123 | ₩4,190 | -1.57% | 2.4만 |
|---|
| 2026.01.28 | ₩4,216 | ₩4,255 | ₩4,096 | ₩4,190 | -0.63% | 2.3만 |
|---|
| 2026.01.27 | ₩4,163 | ₩4,256 | ₩4,136 | ₩4,256 | +2.24% | 2.3만 |
|---|
| 2026.01.26 | ₩4,430 | ₩4,475 | ₩4,136 | ₩4,176 | -5.72% | 3.6만 |
|---|
| 2026.01.23 | ₩4,643 | ₩4,643 | ₩4,003 | ₩4,350 | -6.32% | 9.1만 |
|---|
| 2026.01.22 | ₩4,203 | ₩4,402 | ₩4,176 | ₩4,230 | +0.63% | 5.5만 |
|---|
| 2026.01.21 | ₩4,270 | ₩4,323 | ₩4,124 | ₩4,176 | -2.19% | 4.6만 |
|---|
| 2026.01.20 | ₩4,603 | ₩4,643 | ₩4,243 | ₩4,323 | -6.09% | 12.2만 |
|---|
| 2026.01.16 | ₩4,897 | ₩4,981 | ₩4,550 | ₩4,723 | -3.54% | 8.5만 |
|---|
| 2026.01.15 | ₩4,630 | ₩5,070 | ₩4,525 | ₩4,950 | +6.92% | 11.7만 |
|---|
| 2026.01.14 | ₩4,296 | ₩4,913 | ₩4,296 | ₩4,617 | +7.45% | 16.3만 |
|---|
| 2026.01.13 | ₩4,096 | ₩4,403 | ₩4,096 | ₩4,296 | +4.89% | 7.4만 |
|---|
| 2026.01.12 | ₩4,403 | ₩4,443 | ₩4,190 | ₩4,190 | -4.85% | 6.7만 |
|---|
| 2026.01.09 | ₩4,630 | ₩4,723 | ₩4,403 | ₩4,483 | -3.17% | 13만 |
|---|
| 2026.01.08 | ₩4,657 | ₩4,718 | ₩4,336 | ₩4,617 | -0.86% | 7.4만 |
|---|
| 2026.01.07 | ₩4,670 | ₩4,790 | ₩4,537 | ₩4,583 | -1.86% | 8.6만 |
|---|
| 2026.01.06 | ₩4,456 | ₩4,635 | ₩4,310 | ₩4,510 | +1.20% | 9.6만 |
|---|
| 2026.01.05 | ₩4,096 | ₩4,563 | ₩4,004 | ₩4,310 | +5.21% | 23.5만 |
|---|
| 2026.01.02 | ₩3,776 | ₩3,949 | ₩3,763 | ₩3,909 | +3.53% | 10.7만 |
|---|
| 2025.12.31 | ₩3,883 | ₩4,002 | ₩3,776 | ₩3,843 | -1.03% | 13.6만 |
|---|
| 2025.12.30 | ₩4,497 | ₩4,563 | ₩3,816 | ₩3,909 | -13.06% | 23.1만 |
|---|
| 2025.12.29 | ₩5,150 | ₩5,230 | ₩4,510 | ₩4,550 | -11.66% | 22.2만 |
|---|
| 2025.12.26 | ₩4,630 | ₩5,390 | ₩4,577 | ₩5,230 | +12.97% | 24.7만 |
|---|
| 2025.12.24 | ₩4,430 | ₩4,937 | ₩4,430 | ₩4,683 | +5.72% | 13.3만 |
|---|
| 2025.12.23 | ₩4,670 | ₩5,150 | ₩4,483 | ₩4,483 | -4.00% | 37.1만 |
|---|
| 2025.12.22 | ₩4,897 | ₩5,737 | ₩4,803 | ₩4,803 | -1.91% | 57.5만 |
|---|
| 2025.12.19 | ₩5,044 | ₩5,325 | ₩4,537 | ₩5,044 | 0.00% | 59.2만 |
|---|
| 2025.12.18 | ₩6,138 | ₩6,538 | ₩4,830 | ₩5,204 | -15.22% | 281.4만 |
|---|
| 2025.12.17 | ₩4,470 | ₩11,848 | ₩4,376 | ₩8,913 | +99.40% | 3958.6만 |
|---|
| 2025.12.16 | ₩4,170 | ₩4,470 | ₩3,669 | ₩4,003 | -4.00% | 33.8만 |
|---|
| 2025.12.15 | ₩8,639 | ₩9,006 | ₩3,669 | ₩4,737 | -45.17% | 55.3만 |
|---|
| 2025.12.12 | ₩9,207 | ₩9,340 | ₩8,673 | ₩9,006 | -2.17% | 2.4만 |
|---|
| 2025.12.11 | ₩9,407 | ₩9,407 | ₩8,573 | ₩9,073 | -3.55% | 4.3만 |
|---|
| 2025.12.10 | ₩10,007 | ₩10,141 | ₩8,973 | ₩9,240 | -7.67% | 4만 |
|---|
| 2025.12.09 | ₩9,573 | ₩10,174 | ₩9,106 | ₩10,174 | +6.27% | 3.1만 |
|---|
| 2025.12.08 | ₩9,173 | ₩9,640 | ₩8,840 | ₩9,473 | +3.27% | 3만 |
|---|
| 2025.12.05 | ₩9,273 | ₩9,473 | ₩8,940 | ₩9,273 | 0.00% | 1.9만 |
|---|
| 2025.12.04 | ₩9,006 | ₩9,607 | ₩8,773 | ₩9,040 | +0.37% | 6.2만 |
|---|
| 2025.12.03 | ₩8,573 | ₩9,106 | ₩8,406 | ₩8,906 | +3.89% | 2.9만 |
|---|
| 2025.12.02 | ₩9,006 | ₩9,006 | ₩8,439 | ₩8,740 | -2.96% | 2.5만 |
|---|
| 2025.12.01 | ₩8,473 | ₩9,006 | ₩8,206 | ₩8,906 | +5.12% | 2.5만 |
|---|
| 2025.11.28 | ₩8,406 | ₩8,973 | ₩8,406 | ₩8,639 | +2.78% | 1.6만 |
|---|
| 2025.11.26 | ₩8,039 | ₩8,673 | ₩7,806 | ₩8,373 | +4.15% | 3.9만 |
|---|
| 2025.11.25 | ₩8,673 | ₩8,973 | ₩7,839 | ₩8,072 | -6.92% | 8.4만 |
|---|
| 2025.11.24 | ₩8,773 | ₩9,006 | ₩8,473 | ₩8,773 | 0.00% | 2.7만 |
|---|
| 2025.11.21 | ₩9,440 | ₩9,440 | ₩8,439 | ₩8,439 | -10.60% | 4.1만 |
|---|
| 2025.11.20 | ₩9,407 | ₩9,540 | ₩8,773 | ₩9,106 | -3.19% | 7.2만 |
|---|
| 2025.11.19 | ₩9,840 | ₩10,207 | ₩9,173 | ₩9,307 | -5.42% | 7만 |
|---|
| 2025.11.18 | ₩9,106 | ₩10,341 | ₩9,106 | ₩10,207 | +12.09% | 6.3만 |
|---|
| 2025.11.17 | ₩9,740 | ₩10,241 | ₩8,973 | ₩9,140 | -6.16% | 4.9만 |
|---|
| 2025.11.14 | ₩9,674 | ₩10,341 | ₩9,473 | ₩10,007 | +3.45% | 4.4만 |
|---|
| 2025.11.13 | ₩10,841 | ₩10,841 | ₩9,674 | ₩9,740 | -10.15% | 5만 |
|---|
| 2025.11.12 | ₩10,341 | ₩11,008 | ₩9,607 | ₩10,874 | +5.16% | 11.2만 |
|---|
| 2025.11.11 | ₩11,608 | ₩11,675 | ₩10,374 | ₩10,541 | -9.20% | 3.5만 |
|---|
| 2025.11.10 | ₩10,674 | ₩11,642 | ₩10,507 | ₩11,508 | +7.81% | 10.6만 |
|---|
| 2025.11.07 | ₩10,007 | ₩10,507 | ₩9,240 | ₩10,207 | +2.00% | 8.5만 |
|---|
| 2025.11.06 | ₩11,008 | ₩11,341 | ₩10,441 | ₩10,541 | -4.24% | 5.8만 |
|---|
| 2025.11.05 | ₩11,575 | ₩12,009 | ₩10,174 | ₩11,341 | -2.02% | 20.6만 |
|---|
| 2025.11.04 | ₩11,742 | ₩12,409 | ₩10,674 | ₩11,542 | -1.70% | 16.5만 |
|---|
| 2025.11.03 | ₩13,676 | ₩13,676 | ₩12,242 | ₩12,342 | -9.76% | 14.6만 |
|---|
| 2025.10.31 | ₩12,409 | ₩13,343 | ₩12,009 | ₩12,976 | +4.57% | 16.7만 |
|---|
| 2025.10.30 | ₩11,108 | ₩13,076 | ₩11,008 | ₩11,842 | +6.61% | 38.6만 |
|---|
| 2025.10.29 | ₩10,507 | ₩14,477 | ₩10,507 | ₩12,976 | +23.49% | 103.9만 |
|---|
| 2025.10.28 | ₩10,207 | ₩10,674 | ₩9,974 | ₩10,541 | +3.27% | 7만 |
|---|
| 2025.10.27 | ₩9,940 | ₩10,674 | ₩9,740 | ₩10,374 | +4.36% | 11만 |
|---|
| 2025.10.24 | ₩10,274 | ₩11,341 | ₩9,774 | ₩10,341 | +0.65% | 18.6만 |
|---|
| 2025.10.23 | ₩9,207 | ₩10,507 | ₩9,173 | ₩10,241 | +11.23% | 14.7만 |
|---|
| 2025.10.22 | ₩9,140 | ₩9,674 | ₩9,040 | ₩9,273 | +1.46% | 23.6만 |
|---|
| 2025.10.21 | ₩10,007 | ₩10,174 | ₩9,874 | ₩10,007 | 0.00% | 16.1만 |
|---|
| 2025.10.20 | ₩9,373 | ₩10,741 | ₩8,940 | ₩10,641 | +13.52% | 15.2만 |
|---|
| 2025.10.17 | ₩12,009 | ₩12,142 | ₩9,674 | ₩10,207 | -15.00% | 24.3만 |
|---|
| 2025.10.16 | ₩13,209 | ₩14,010 | ₩12,009 | ₩12,009 | -9.09% | 23.6만 |
|---|
| 2025.10.15 | ₩13,643 | ₩14,677 | ₩13,343 | ₩13,676 | +0.24% | 30.3만 |
|---|
| 2025.10.14 | ₩13,276 | ₩13,843 | ₩12,409 | ₩13,209 | -0.50% | 34.8만 |
|---|
| 2025.10.13 | ₩12,742 | ₩14,777 | ₩12,642 | ₩14,710 | +15.45% | 37.4만 |
|---|
| 2025.10.10 | ₩13,109 | ₩14,610 | ₩10,574 | ₩12,642 | -3.56% | 62.2만 |
|---|