시장 데이터를 불러오는 중
전체 종목
PDS 바이오테크놀러지 과거 주가
PDS Biotechnology Corporation - Common Stock · PDSB · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PDS Biotechnology Corporation - Common Stock · PDSB · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,387 | ₩1,868 | ₩1,334 | ₩1,841 | +32.69% | 1578.5만 |
| 2026.10.08 | ₩1,387 | ₩1,468 | ₩1,281 | ₩1,361 | -1.92% | 487.6만 |
| 2026.10.07 | ₩1,401 | ₩1,468 | ₩1,334 | ₩1,421 | +1.43% | 560.5만 |
| 2026.10.06 | ₩1,534 | ₩1,694 | ₩1,249 | ₩1,394 | -9.13% | 1704.3만 |
| 2026.10.05 | ₩1,042 | ₩1,801 | ₩1,026 | ₩1,601 | +53.65% | 7855.1만 |
| 2026.10.02 | ₩954 | ₩1,001 | ₩946 | ₩999 | +4.76% | 365.7만 |
| 2026.10.01 | ₩1,001 | ₩1,014 | ₩934 | ₩942 | -5.87% | 372.6만 |
| 2026.09.30 | ₩966 | ₩1,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩947 |
| ₩1,002 |
| +3.73% |
| 458.6만 |
| 2026.09.29 | ₩1,002 | ₩1,027 | ₩973 | ₩991 | -1.07% | 270.6만 |
|---|
| 2026.09.28 | ₩1,042 | ₩1,054 | ₩971 | ₩1,022 | -1.92% | 404.2만 |
|---|
| 2026.09.25 | ₩1,073 | ₩1,097 | ₩1,042 | ₩1,063 | -0.87% | 393.7만 |
|---|
| 2026.09.24 | ₩1,081 | ₩1,081 | ₩1,001 | ₩1,067 | -1.23% | 609.7만 |
|---|
| 2026.09.23 | ₩1,174 | ₩1,209 | ₩1,091 | ₩1,099 | -6.36% | 972.4만 |
|---|
| 2026.09.22 | ₩1,147 | ₩1,327 | ₩1,083 | ₩1,214 | +5.81% | 2475만 |
|---|
| 2026.09.21 | ₩1,250 | ₩1,294 | ₩1,077 | ₩1,123 | -10.14% | 1707.3만 |
|---|
| 2026.09.18 | ₩1,098 | ₩1,201 | ₩1,002 | ₩1,075 | -2.07% | 1897.7만 |
|---|
| 2026.09.17 | ₩1,211 | ₩1,331 | ₩1,094 | ₩1,123 | -7.27% | 3587.8만 |
|---|
| 2026.09.16 | ₩866 | ₩1,414 | ₩827 | ₩1,322 | +52.70% | 2억 |
|---|
| 2026.09.15 | ₩656 | ₩1,007 | ₩551 | ₩780 | +18.90% | 3.7억 |
|---|
| 2026.09.14 | ₩371 | ₩600 | ₩348 | ₩532 | +43.53% | 8084.7만 |
|---|
| 2026.09.11 | ₩427 | ₩427 | ₩391 | ₩394 | -7.81% | 583.9만 |
|---|
| 2026.09.10 | ₩388 | ₩440 | ₩380 | ₩420 | +8.25% | 1273.3만 |
|---|
| 2026.09.09 | ₩400 | ₩424 | ₩380 | ₩391 | -2.33% | 1925.3만 |
|---|
| 2026.09.08 | ₩651 | ₩868 | ₩343 | ₩400 | -38.52% | 4.9억 |
|---|
| 2026.09.04 | ₩294 | ₩318 | ₩289 | ₩294 | 0.00% | 108.4만 |
|---|
| 2026.09.03 | ₩287 | ₩307 | ₩276 | ₩294 | +2.33% | 83.3만 |
|---|
| 2026.09.02 | ₩268 | ₩291 | ₩268 | ₩283 | +5.47% | 76.5만 |
|---|
| 2026.09.01 | ₩280 | ₩280 | ₩263 | ₩272 | -2.86% | 59.2만 |
|---|
| 2026.08.31 | ₩280 | ₩310 | ₩275 | ₩285 | +1.90% | 135.3만 |
|---|
| 2026.08.28 | ₩287 | ₩300 | ₩277 | ₩281 | -1.86% | 83.8만 |
|---|
| 2026.08.27 | ₩299 | ₩312 | ₩285 | ₩291 | -2.68% | 124.3만 |
|---|
| 2026.08.26 | ₩298 | ₩302 | ₩287 | ₩298 | 0.00% | 119.8만 |
|---|
| 2026.08.25 | ₩292 | ₩306 | ₩289 | ₩296 | +1.37% | 118.5만 |
|---|
| 2026.08.24 | ₩292 | ₩296 | ₩276 | ₩289 | -0.91% | 69.7만 |
|---|
| 2026.08.21 | ₩277 | ₩315 | ₩277 | ₩292 | +5.29% | 293.3만 |
|---|
| 2026.08.20 | ₩271 | ₩291 | ₩264 | ₩279 | +2.96% | 200.9만 |
|---|
| 2026.08.19 | ₩276 | ₩320 | ₩260 | ₩268 | -2.90% | 375.9만 |
|---|
| 2026.08.18 | ₩295 | ₩300 | ₩277 | ₩277 | -5.88% | 103.9만 |
|---|
| 2026.08.17 | ₩307 | ₩307 | ₩281 | ₩295 | -3.91% | 181.8만 |
|---|
| 2026.08.14 | ₩307 | ₩326 | ₩300 | ₩308 | +0.43% | 174.7만 |
|---|
| 2026.08.13 | ₩323 | ₩328 | ₩289 | ₩311 | -3.72% | 438.4만 |
|---|
| 2026.08.12 | ₩347 | ₩363 | ₩307 | ₩323 | -6.92% | 711.7만 |
|---|
| 2026.08.11 | ₩905 | ₩905 | ₩308 | ₩343 | -62.09% | 2827.4만 |
|---|
| 2026.08.10 | ₩1,027 | ₩1,067 | ₩943 | ₩975 | -5.06% | 19.7만 |
|---|
| 2026.08.07 | ₩987 | ₩1,067 | ₩987 | ₩1,034 | +4.73% | 22.6만 |
|---|
| 2026.08.06 | ₩1,001 | ₩1,014 | ₩970 | ₩997 | -0.40% | 40.8만 |
|---|
| 2026.08.05 | ₩971 | ₩975 | ₩935 | ₩970 | -0.14% | 17.2만 |
|---|
| 2026.08.04 | ₩961 | ₩1,018 | ₩961 | ₩961 | 0.00% | 29.2만 |
|---|
| 2026.08.03 | ₩921 | ₩985 | ₩921 | ₩953 | +3.48% | 24.8만 |
|---|
| 2026.07.31 | ₩927 | ₩938 | ₩895 | ₩915 | -1.29% | 16.4만 |
|---|
| 2026.07.30 | ₩894 | ₩933 | ₩881 | ₩933 | +4.33% | 12.5만 |
|---|
| 2026.07.29 | ₩895 | ₩907 | ₩873 | ₩894 | -0.15% | 11.7만 |
|---|
| 2026.07.28 | ₩934 | ₩942 | ₩894 | ₩922 | -1.29% | 7.6만 |
|---|
| 2026.07.27 | ₩918 | ₩954 | ₩867 | ₩925 | +0.73% | 36.3만 |
|---|
| 2026.07.24 | ₩935 | ₩947 | ₩894 | ₩909 | -2.85% | 20.2만 |
|---|
| 2026.07.23 | ₩957 | ₩987 | ₩934 | ₩935 | -2.23% | 20.8만 |
|---|
| 2026.07.22 | ₩1,033 | ₩1,037 | ₩947 | ₩955 | -7.49% | 10.8만 |
|---|
| 2026.07.21 | ₩970 | ₩1,027 | ₩959 | ₩1,014 | +4.54% | 22.7만 |
|---|
| 2026.07.20 | ₩957 | ₩983 | ₩947 | ₩957 | 0.00% | 13.2만 |
|---|
| 2026.07.17 | ₩947 | ₩995 | ₩946 | ₩981 | +3.52% | 25.1만 |
|---|
| 2026.07.16 | ₩961 | ₩995 | ₩947 | ₩949 | -1.25% | 15.9만 |
|---|
| 2026.07.15 | ₩974 | ₩1,005 | ₩961 | ₩995 | +2.19% | 32.8만 |
|---|
| 2026.07.14 | ₩994 | ₩1,009 | ₩947 | ₩1,003 | +0.94% | 45.2만 |
|---|
| 2026.07.13 | ₩1,033 | ₩1,050 | ₩967 | ₩994 | -3.75% | 32.4만 |
|---|
| 2026.07.10 | ₩1,047 | ₩1,059 | ₩987 | ₩1,033 | -1.40% | 30.5만 |
|---|
| 2026.07.09 | ₩1,093 | ₩1,121 | ₩989 | ₩1,050 | -3.91% | 79.2만 |
|---|
| 2026.07.08 | ₩1,107 | ₩1,135 | ₩1,061 | ₩1,101 | -0.60% | 34.4만 |
|---|
| 2026.07.07 | ₩1,134 | ₩1,141 | ₩1,067 | ₩1,114 | -1.76% | 18.5만 |
|---|
| 2026.07.06 | ₩1,146 | ₩1,187 | ₩1,114 | ₩1,129 | -1.51% | 28.6만 |
|---|
| 2026.07.02 | ₩1,147 | ₩1,213 | ₩1,094 | ₩1,138 | -0.81% | 57.6만 |
|---|
| 2026.07.01 | ₩1,162 | ₩1,201 | ₩1,145 | ₩1,166 | +0.34% | 19.7만 |
|---|
| 2026.06.30 | ₩1,201 | ₩1,218 | ₩1,162 | ₩1,175 | -2.11% | 19.3만 |
|---|
| 2026.06.29 | ₩1,147 | ₩1,227 | ₩1,147 | ₩1,199 | +4.53% | 26만 |
|---|
| 2026.06.26 | ₩1,201 | ₩1,254 | ₩1,147 | ₩1,186 | -1.22% | 63.2만 |
|---|
| 2026.06.25 | ₩1,210 | ₩1,285 | ₩1,171 | ₩1,193 | -1.43% | 56만 |
|---|
| 2026.06.24 | ₩1,201 | ₩1,254 | ₩1,155 | ₩1,166 | -2.89% | 39.8만 |
|---|
| 2026.06.23 | ₩1,179 | ₩1,301 | ₩1,179 | ₩1,217 | +3.17% | 35.7만 |
|---|
| 2026.06.22 | ₩1,261 | ₩1,306 | ₩1,230 | ₩1,255 | -0.42% | 37.6만 |
|---|
| 2026.06.18 | ₩1,227 | ₩1,281 | ₩1,179 | ₩1,274 | +3.80% | 45.8만 |
|---|
| 2026.06.17 | ₩1,267 | ₩1,334 | ₩1,201 | ₩1,213 | -4.32% | 66만 |
|---|
| 2026.06.16 | ₩1,321 | ₩1,347 | ₩1,155 | ₩1,281 | -3.03% | 135.9만 |
|---|
| 2026.06.15 | ₩1,441 | ₩1,521 | ₩1,347 | ₩1,361 | -5.56% | 114.9만 |
|---|
| 2026.06.12 | ₩1,468 | ₩1,521 | ₩1,401 | ₩1,401 | -4.55% | 44.8만 |
|---|
| 2026.06.11 | ₩1,427 | ₩1,521 | ₩1,387 | ₩1,494 | +4.67% | 59.3만 |
|---|
| 2026.06.10 | ₩1,361 | ₩1,534 | ₩1,314 | ₩1,414 | +3.92% | 99.9만 |
|---|
| 2026.06.09 | ₩1,347 | ₩1,387 | ₩1,285 | ₩1,374 | +1.98% | 92.3만 |
|---|
| 2026.06.08 | ₩1,414 | ₩1,427 | ₩1,334 | ₩1,334 | -5.66% | 65만 |
|---|
| 2026.06.05 | ₩1,601 | ₩1,668 | ₩1,347 | ₩1,361 | -15.00% | 160.7만 |
|---|
| 2026.06.04 | ₩1,468 | ₩1,641 | ₩1,441 | ₩1,628 | +10.91% | 117.8만 |
|---|
| 2026.06.03 | ₩1,561 | ₩1,568 | ₩1,427 | ₩1,441 | -7.69% | 75.2만 |
|---|
| 2026.06.02 | ₩1,534 | ₩1,641 | ₩1,494 | ₩1,548 | +0.87% | 108.7만 |
|---|
| 2026.06.01 | ₩1,414 | ₩1,621 | ₩1,407 | ₩1,521 | +7.55% | 144.8만 |
|---|
| 2026.05.29 | ₩1,441 | ₩1,468 | ₩1,374 | ₩1,441 | 0.00% | 82.7만 |
|---|
| 2026.05.28 | ₩1,481 | ₩1,668 | ₩1,414 | ₩1,427 | -3.60% | 225.4만 |
|---|
| 2026.05.27 | ₩1,508 | ₩1,521 | ₩1,401 | ₩1,481 | -1.77% | 92.1만 |
|---|
| 2026.05.26 | ₩1,614 | ₩1,628 | ₩1,441 | ₩1,468 | -9.09% | 98.7만 |
|---|
| 2026.05.22 | ₩1,588 | ₩1,708 | ₩1,574 | ₩1,601 | +0.84% | 116.7만 |
|---|
| 2026.05.21 | ₩1,387 | ₩1,568 | ₩1,361 | ₩1,548 | +11.54% | 80.1만 |
|---|
| 2026.05.20 | ₩1,361 | ₩1,481 | ₩1,347 | ₩1,374 | +0.98% | 82.8만 |
|---|
| 2026.05.19 | ₩1,561 | ₩1,588 | ₩1,334 | ₩1,334 | -14.53% | 167.4만 |
|---|
| 2026.05.18 | ₩1,774 | ₩1,846 | ₩1,521 | ₩1,574 | -11.28% | 108.5만 |
|---|
| 2026.05.15 | ₩1,868 | ₩2,001 | ₩1,774 | ₩1,788 | -4.29% | 95.6만 |
|---|
| 2026.05.14 | ₩1,801 | ₩2,068 | ₩1,708 | ₩1,908 | +5.93% | 225.5만 |
|---|
| 2026.05.13 | ₩1,481 | ₩1,801 | ₩1,361 | ₩1,774 | +19.82% | 142.3만 |
|---|
| 2026.05.12 | ₩1,721 | ₩1,734 | ₩1,401 | ₩1,468 | -14.73% | 180.5만 |
|---|
| 2026.05.11 | ₩1,688 | ₩1,801 | ₩1,614 | ₩1,734 | +2.77% | 104.8만 |
|---|
| 2026.05.08 | ₩1,548 | ₩1,721 | ₩1,521 | ₩1,668 | +7.76% | 91.3만 |
|---|
| 2026.05.07 | ₩1,427 | ₩1,588 | ₩1,427 | ₩1,521 | +6.54% | 71.4만 |
|---|
| 2026.05.06 | ₩1,441 | ₩1,481 | ₩1,387 | ₩1,414 | -1.85% | 43만 |
|---|
| 2026.05.05 | ₩1,321 | ₩1,454 | ₩1,307 | ₩1,414 | +7.07% | 66.6만 |
|---|
| 2026.05.04 | ₩1,275 | ₩1,427 | ₩1,275 | ₩1,334 | +4.60% | 56.9만 |
|---|
| 2026.05.01 | ₩1,334 | ₩1,361 | ₩1,285 | ₩1,309 | -1.90% | 28.5만 |
|---|
| 2026.04.30 | ₩1,305 | ₩1,387 | ₩1,285 | ₩1,298 | -0.51% | 52.9만 |
|---|
| 2026.04.29 | ₩1,521 | ₩1,521 | ₩1,281 | ₩1,281 | -15.79% | 81.6만 |
|---|
| 2026.04.28 | ₩1,254 | ₩1,548 | ₩1,254 | ₩1,441 | +14.89% | 154.4만 |
|---|
| 2026.04.27 | ₩1,241 | ₩1,281 | ₩1,174 | ₩1,241 | 0.00% | 51.6만 |
|---|
| 2026.04.24 | ₩1,241 | ₩1,317 | ₩1,149 | ₩1,202 | -3.12% | 92.2만 |
|---|
| 2026.04.23 | ₩1,694 | ₩1,721 | ₩1,214 | ₩1,238 | -26.93% | 212.4만 |
|---|
| 2026.04.22 | ₩1,801 | ₩1,801 | ₩1,681 | ₩1,721 | -4.44% | 54.2만 |
|---|
| 2026.04.21 | ₩1,748 | ₩1,814 | ₩1,641 | ₩1,788 | +2.29% | 90.7만 |
|---|
| 2026.04.20 | ₩1,748 | ₩1,774 | ₩1,654 | ₩1,721 | -1.53% | 71.2만 |
|---|
| 2026.04.17 | ₩1,734 | ₩1,821 | ₩1,654 | ₩1,748 | +0.77% | 72.9만 |
|---|
| 2026.04.16 | ₩1,854 | ₩1,868 | ₩1,521 | ₩1,708 | -7.91% | 171.1만 |
|---|
| 2026.04.15 | ₩1,427 | ₩1,861 | ₩1,374 | ₩1,814 | +27.10% | 383.5만 |
|---|
| 2026.04.14 | ₩1,454 | ₩1,508 | ₩1,374 | ₩1,414 | -2.75% | 54.9만 |
|---|
| 2026.04.13 | ₩1,414 | ₩1,508 | ₩1,361 | ₩1,454 | +2.83% | 65.7만 |
|---|
| 2026.04.10 | ₩1,454 | ₩1,494 | ₩1,341 | ₩1,441 | -0.92% | 99.7만 |
|---|
| 2026.04.09 | ₩1,334 | ₩1,468 | ₩1,269 | ₩1,427 | +7.00% | 161.7만 |
|---|
| 2026.04.08 | ₩1,241 | ₩1,331 | ₩1,126 | ₩1,321 | +6.45% | 161만 |
|---|
| 2026.04.07 | ₩1,031 | ₩1,317 | ₩961 | ₩1,225 | +18.76% | 335.8만 |
|---|
| 2026.04.06 | ₩856 | ₩1,059 | ₩843 | ₩1,041 | +21.50% | 176.7만 |
|---|
| 2026.04.02 | ₩787 | ₩847 | ₩771 | ₩847 | +7.63% | 23.4만 |
|---|
| 2026.04.01 | ₩800 | ₩818 | ₩767 | ₩808 | +1.00% | 12.9만 |
|---|
| 2026.03.31 | ₩720 | ₩807 | ₩676 | ₩807 | +12.04% | 84.1만 |
|---|
| 2026.03.30 | ₩806 | ₩806 | ₩694 | ₩716 | -11.09% | 49.2만 |
|---|
| 2026.03.27 | ₩854 | ₩854 | ₩699 | ₩722 | -15.47% | 98.9만 |
|---|
| 2026.03.26 | ₩839 | ₩866 | ₩775 | ₩854 | +1.75% | 42.5만 |
|---|
| 2026.03.25 | ₩760 | ₩867 | ₩760 | ₩847 | +11.40% | 81.7만 |
|---|
| 2026.03.24 | ₩774 | ₩800 | ₩720 | ₩734 | -5.17% | 58.9만 |
|---|
| 2026.03.23 | ₩759 | ₩804 | ₩747 | ₩762 | +0.35% | 28만 |
|---|
| 2026.03.20 | ₩840 | ₩870 | ₩698 | ₩762 | -9.37% | 85.5만 |
|---|
| 2026.03.19 | ₩854 | ₩854 | ₩800 | ₩834 | -2.34% | 43.6만 |
|---|
| 2026.03.18 | ₩946 | ₩961 | ₩840 | ₩867 | -8.32% | 46.4만 |
|---|
| 2026.03.17 | ₩894 | ₩981 | ₩844 | ₩921 | +2.99% | 118만 |
|---|
| 2026.03.16 | ₩870 | ₩894 | ₩840 | ₩844 | -2.91% | 13.4만 |
|---|
| 2026.03.13 | ₩860 | ₩910 | ₩836 | ₩842 | -2.17% | 18.3만 |
|---|
| 2026.03.12 | ₩907 | ₩907 | ₩855 | ₩873 | -3.82% | 20만 |
|---|
| 2026.03.11 | ₩911 | ₩918 | ₩887 | ₩914 | +0.29% | 11.4만 |
|---|
| 2026.03.10 | ₩921 | ₩931 | ₩895 | ₩917 | -0.43% | 17.2만 |
|---|
| 2026.03.09 | ₩860 | ₩922 | ₩854 | ₩914 | +6.20% | 26.7만 |
|---|
| 2026.03.06 | ₩867 | ₩906 | ₩840 | ₩898 | +3.54% | 20만 |
|---|
| 2026.03.05 | ₩915 | ₩917 | ₩856 | ₩881 | -3.79% | 25.4만 |
|---|
| 2026.03.04 | ₩862 | ₩934 | ₩847 | ₩934 | +8.36% | 23.4만 |
|---|
| 2026.03.03 | ₩925 | ₩925 | ₩840 | ₩890 | -3.75% | 40.8만 |
|---|
| 2026.03.02 | ₩866 | ₩923 | ₩859 | ₩923 | +6.63% | 20.8만 |
|---|
| 2026.02.27 | ₩921 | ₩950 | ₩882 | ₩901 | -2.17% | 27.6만 |
|---|
| 2026.02.26 | ₩937 | ₩954 | ₩907 | ₩933 | -0.43% | 20.1만 |
|---|
| 2026.02.25 | ₩871 | ₩969 | ₩868 | ₩946 | +8.58% | 36.5만 |
|---|
| 2026.02.24 | ₩854 | ₩887 | ₩844 | ₩879 | +2.97% | 29.1만 |
|---|
| 2026.02.23 | ₩867 | ₩867 | ₩802 | ₩854 | -1.54% | 49.8만 |
|---|
| 2026.02.20 | ₩941 | ₩975 | ₩854 | ₩864 | -8.09% | 121.2만 |
|---|
| 2026.02.19 | ₩898 | ₩921 | ₩867 | ₩878 | -2.23% | 54.1만 |
|---|
| 2026.02.18 | ₩907 | ₩961 | ₩885 | ₩895 | -1.32% | 23.8만 |
|---|
| 2026.02.17 | ₩922 | ₩941 | ₩899 | ₩905 | -1.88% | 23만 |
|---|
| 2026.02.13 | ₩907 | ₩1,001 | ₩907 | ₩935 | +3.09% | 39.4만 |
|---|
| 2026.02.12 | ₩922 | ₩947 | ₩889 | ₩907 | -1.59% | 37.9만 |
|---|
| 2026.02.11 | ₩947 | ₩961 | ₩907 | ₩949 | +0.14% | 49.2만 |
|---|
| 2026.02.10 | ₩933 | ₩1,003 | ₩930 | ₩951 | +2.00% | 44.3만 |
|---|
| 2026.02.09 | ₩971 | ₩977 | ₩922 | ₩933 | -3.98% | 34.4만 |
|---|
| 2026.02.06 | ₩921 | ₩989 | ₩909 | ₩954 | +3.62% | 45만 |
|---|
| 2026.02.05 | ₩974 | ₩987 | ₩906 | ₩921 | -5.48% | 65.9만 |
|---|
| 2026.02.04 | ₩1,034 | ₩1,077 | ₩961 | ₩974 | -5.81% | 55만 |
|---|
| 2026.02.03 | ₩1,105 | ₩1,134 | ₩947 | ₩1,021 | -7.61% | 157.5만 |
|---|
| 2026.02.02 | ₩1,134 | ₩1,162 | ₩1,086 | ₩1,102 | -2.82% | 48만 |
|---|
| 2026.01.30 | ₩1,147 | ₩1,174 | ₩1,099 | ₩1,111 | -3.14% | 39.4만 |
|---|
| 2026.01.29 | ₩1,201 | ₩1,201 | ₩1,105 | ₩1,163 | -3.11% | 102.4만 |
|---|
| 2026.01.28 | ₩1,334 | ₩1,399 | ₩1,181 | ₩1,213 | -9.10% | 248.8만 |
|---|
| 2026.01.27 | ₩1,187 | ₩1,199 | ₩1,141 | ₩1,199 | +1.01% | 52.1만 |
|---|
| 2026.01.26 | ₩1,246 | ₩1,258 | ₩1,174 | ₩1,203 | -3.43% | 50.8만 |
|---|
| 2026.01.23 | ₩1,294 | ₩1,321 | ₩1,238 | ₩1,267 | -2.06% | 44.2만 |
|---|
| 2026.01.22 | ₩1,347 | ₩1,347 | ₩1,267 | ₩1,293 | -4.06% | 122.9만 |
|---|
| 2026.01.21 | ₩1,262 | ₩1,321 | ₩1,234 | ₩1,243 | -1.48% | 79만 |
|---|
| 2026.01.20 | ₩1,241 | ₩1,319 | ₩1,227 | ₩1,262 | +1.72% | 67만 |
|---|
| 2026.01.16 | ₩1,267 | ₩1,334 | ₩1,241 | ₩1,269 | +0.11% | 53만 |
|---|
| 2026.01.15 | ₩1,307 | ₩1,361 | ₩1,247 | ₩1,261 | -3.57% | 43.9만 |
|---|
| 2026.01.14 | ₩1,273 | ₩1,347 | ₩1,229 | ₩1,314 | +3.25% | 106.2만 |
|---|
| 2026.01.13 | ₩1,307 | ₩1,374 | ₩1,281 | ₩1,281 | -2.04% | 62.2만 |
|---|
| 2026.01.12 | ₩1,441 | ₩1,454 | ₩1,219 | ₩1,307 | -9.26% | 163.8만 |
|---|
| 2026.01.09 | ₩1,401 | ₩1,534 | ₩1,361 | ₩1,427 | +1.90% | 285.4만 |
|---|
| 2026.01.08 | ₩1,307 | ₩1,401 | ₩1,281 | ₩1,325 | +1.33% | 90.3만 |
|---|
| 2026.01.07 | ₩1,207 | ₩1,321 | ₩1,207 | ₩1,271 | +5.30% | 50.2만 |
|---|
| 2026.01.06 | ₩1,122 | ₩1,227 | ₩1,113 | ₩1,211 | +7.97% | 44.6만 |
|---|
| 2026.01.05 | ₩1,121 | ₩1,155 | ₩1,074 | ₩1,138 | +1.55% | 28.5만 |
|---|
| 2026.01.02 | ₩1,057 | ₩1,121 | ₩1,027 | ₩1,111 | +5.18% | 32.2만 |
|---|
| 2025.12.31 | ₩1,079 | ₩1,079 | ₩1,017 | ₩1,027 | -4.82% | 67만 |
|---|
| 2025.12.30 | ₩1,079 | ₩1,121 | ₩1,070 | ₩1,071 | -0.74% | 36.4만 |
|---|
| 2025.12.29 | ₩1,179 | ₩1,179 | ₩1,041 | ₩1,083 | -8.14% | 77.7만 |
|---|
| 2025.12.26 | ₩1,214 | ₩1,241 | ₩1,179 | ₩1,206 | -0.66% | 66.8만 |
|---|
| 2025.12.24 | ₩1,167 | ₩1,210 | ₩1,147 | ₩1,191 | +2.06% | 15.2만 |
|---|
| 2025.12.23 | ₩1,187 | ₩1,219 | ₩1,154 | ₩1,161 | -2.25% | 24.6만 |
|---|
| 2025.12.22 | ₩1,174 | ₩1,241 | ₩1,147 | ₩1,199 | +2.16% | 59.6만 |
|---|
| 2025.12.19 | ₩1,174 | ₩1,227 | ₩1,174 | ₩1,187 | +1.14% | 41.5만 |
|---|
| 2025.12.18 | ₩1,202 | ₩1,254 | ₩1,155 | ₩1,169 | -2.77% | 35.4만 |
|---|
| 2025.12.17 | ₩1,198 | ₩1,241 | ₩1,151 | ₩1,155 | -3.56% | 31.7만 |
|---|
| 2025.12.16 | ₩1,227 | ₩1,241 | ₩1,167 | ₩1,202 | -2.07% | 35.6만 |
|---|
| 2025.12.15 | ₩1,334 | ₩1,341 | ₩1,218 | ₩1,226 | -8.10% | 49.7만 |
|---|
| 2025.12.12 | ₩1,361 | ₩1,361 | ₩1,279 | ₩1,299 | -4.51% | 53.6만 |
|---|
| 2025.12.11 | ₩1,334 | ₩1,401 | ₩1,334 | ₩1,347 | +1.00% | 49.7만 |
|---|
| 2025.12.10 | ₩1,454 | ₩1,508 | ₩1,354 | ₩1,361 | -6.42% | 108.3만 |
|---|
| 2025.12.09 | ₩1,283 | ₩1,454 | ₩1,267 | ₩1,414 | +10.19% | 230만 |
|---|
| 2025.12.08 | ₩1,163 | ₩1,214 | ₩1,151 | ₩1,198 | +2.98% | 38.8만 |
|---|
| 2025.12.05 | ₩1,187 | ₩1,218 | ₩1,113 | ₩1,161 | -2.25% | 38만 |
|---|
| 2025.12.04 | ₩1,169 | ₩1,249 | ₩1,149 | ₩1,193 | +2.05% | 61.4만 |
|---|
| 2025.12.03 | ₩1,014 | ₩1,147 | ₩1,006 | ₩1,135 | +11.97% | 50.3만 |
|---|
| 2025.12.02 | ₩1,067 | ₩1,078 | ₩961 | ₩1,025 | -4.00% | 111.5만 |
|---|
| 2025.12.01 | ₩1,027 | ₩1,035 | ₩938 | ₩958 | -6.75% | 48.5만 |
|---|
| 2025.11.28 | ₩1,070 | ₩1,087 | ₩1,022 | ₩1,029 | -3.87% | 35.6만 |
|---|
| 2025.11.26 | ₩1,009 | ₩1,085 | ₩994 | ₩1,085 | +7.54% | 58.1만 |
|---|
| 2025.11.25 | ₩1,003 | ₩1,014 | ₩969 | ₩995 | -0.80% | 23.5만 |
|---|
| 2025.11.24 | ₩998 | ₩1,047 | ₩975 | ₩1,010 | +1.20% | 27.5만 |
|---|
| 2025.11.21 | ₩997 | ₩1,054 | ₩989 | ₩1,007 | +1.07% | 42.3만 |
|---|
| 2025.11.20 | ₩1,051 | ₩1,099 | ₩986 | ₩1,009 | -4.06% | 64.6만 |
|---|
| 2025.11.19 | ₩1,047 | ₩1,054 | ₩973 | ₩1,001 | -4.46% | 50.4만 |
|---|
| 2025.11.18 | ₩1,054 | ₩1,119 | ₩1,021 | ₩1,053 | -0.13% | 49.3만 |
|---|
| 2025.11.17 | ₩1,127 | ₩1,127 | ₩1,014 | ₩1,037 | -8.05% | 108.4만 |
|---|
| 2025.11.14 | ₩1,150 | ₩1,186 | ₩1,121 | ₩1,122 | -2.44% | 47.5만 |
|---|
| 2025.11.13 | ₩1,267 | ₩1,274 | ₩1,122 | ₩1,127 | -11.05% | 215.7만 |
|---|
| 2025.11.12 | ₩1,414 | ₩1,468 | ₩1,267 | ₩1,286 | -9.06% | 146.1만 |
|---|
| 2025.11.11 | ₩1,334 | ₩1,588 | ₩1,214 | ₩1,414 | +6.00% | 367.1만 |
|---|
| 2025.11.10 | ₩1,281 | ₩1,481 | ₩1,239 | ₩1,301 | +1.56% | 286.4만 |
|---|
| 2025.11.07 | ₩1,227 | ₩1,246 | ₩1,134 | ₩1,215 | -0.98% | 100.8만 |
|---|
| 2025.11.06 | ₩1,227 | ₩1,266 | ₩1,158 | ₩1,186 | -3.37% | 74.2만 |
|---|
| 2025.11.05 | ₩1,181 | ₩1,241 | ₩1,181 | ₩1,207 | +2.26% | 32.7만 |
|---|
| 2025.11.04 | ₩1,241 | ₩1,254 | ₩1,155 | ₩1,186 | -4.41% | 48.3만 |
|---|
| 2025.11.03 | ₩1,241 | ₩1,279 | ₩1,214 | ₩1,246 | +0.43% | 62.6만 |
|---|
| 2025.10.31 | ₩1,267 | ₩1,267 | ₩1,201 | ₩1,247 | -1.58% | 67.8만 |
|---|
| 2025.10.30 | ₩1,401 | ₩1,401 | ₩1,245 | ₩1,267 | -9.52% | 139.6만 |
|---|
| 2025.10.29 | ₩1,217 | ₩1,548 | ₩1,217 | ₩1,347 | +10.75% | 646.7만 |
|---|
| 2025.10.28 | ₩1,254 | ₩1,254 | ₩1,227 | ₩1,245 | -0.74% | 25.1만 |
|---|
| 2025.10.27 | ₩1,222 | ₩1,273 | ₩1,222 | ₩1,246 | +1.97% | 40.9만 |
|---|
| 2025.10.24 | ₩1,234 | ₩1,261 | ₩1,214 | ₩1,227 | -0.54% | 29.7만 |
|---|
| 2025.10.23 | ₩1,281 | ₩1,281 | ₩1,187 | ₩1,227 | -4.17% | 64.6만 |
|---|
| 2025.10.22 | ₩1,294 | ₩1,301 | ₩1,227 | ₩1,247 | -3.61% | 43.5만 |
|---|
| 2025.10.21 | ₩1,302 | ₩1,334 | ₩1,254 | ₩1,294 | -0.61% | 37.5만 |
|---|
| 2025.10.20 | ₩1,254 | ₩1,375 | ₩1,254 | ₩1,306 | +4.15% | 55.3만 |
|---|
| 2025.10.17 | ₩1,281 | ₩1,294 | ₩1,214 | ₩1,235 | -3.54% | 34.4만 |
|---|
| 2025.10.16 | ₩1,303 | ₩1,361 | ₩1,230 | ₩1,262 | -3.17% | 105.1만 |
|---|
| 2025.10.15 | ₩1,237 | ₩1,334 | ₩1,227 | ₩1,303 | +5.39% | 33만 |
|---|
| 2025.10.14 | ₩1,241 | ₩1,267 | ₩1,202 | ₩1,237 | -0.32% | 38.9만 |
|---|
| 2025.10.13 | ₩1,265 | ₩1,307 | ₩1,238 | ₩1,275 | +0.84% | 40.4만 |
|---|
| 2025.10.10 | ₩1,334 | ₩1,334 | ₩1,254 | ₩1,263 | -5.30% | 39.5만 |
|---|