시장 데이터를 불러오는 중
전체 종목
펩젠 과거 주가
PepGen Inc. - Common Stock · PEPG · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PepGen Inc. - Common Stock · PEPG · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,205 | ₩3,554 | ₩3,205 | ₩3,514 | +9.62% | 60.4만 |
| 2026.10.08 | ₩3,192 | ₩3,282 | ₩3,058 | ₩3,192 | 0.00% | 84.5만 |
| 2026.10.07 | ₩3,098 | ₩3,326 | ₩3,051 | ₩3,219 | +3.90% | 64.3만 |
| 2026.10.06 | ₩3,192 | ₩3,198 | ₩3,031 | ₩3,098 | -2.94% | 59만 |
| 2026.10.05 | ₩3,084 | ₩3,205 | ₩3,024 | ₩3,165 | +2.61% | 60.6만 |
| 2026.10.02 | ₩3,004 | ₩3,098 | ₩2,984 | ₩3,058 | +1.79% | 74.4만 |
| 2026.10.01 | ₩3,192 | ₩3,252 | ₩2,964 | ₩2,964 | -7.14% | 78.3만 |
| 2026.09.30 | ₩3,138 | ₩3,386 | ₩3,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,245 |
| +3.42% |
| 215만 |
| 2026.09.29 | ₩3,500 | ₩3,554 | ₩3,111 | ₩3,138 | -10.34% | 235만 |
|---|
| 2026.09.28 | ₩3,420 | ₩3,547 | ₩3,299 | ₩3,473 | +1.57% | 74만 |
|---|
| 2026.09.25 | ₩3,594 | ₩3,648 | ₩3,467 | ₩3,473 | -3.36% | 51.3만 |
|---|
| 2026.09.24 | ₩3,634 | ₩3,641 | ₩3,527 | ₩3,594 | -1.11% | 65.7만 |
|---|
| 2026.09.23 | ₩3,956 | ₩3,970 | ₩3,614 | ₩3,648 | -7.80% | 71.5만 |
|---|
| 2026.09.22 | ₩3,809 | ₩4,063 | ₩3,782 | ₩3,996 | +4.93% | 52.4만 |
|---|
| 2026.09.21 | ₩3,862 | ₩3,909 | ₩3,755 | ₩3,809 | -1.39% | 65.2만 |
|---|
| 2026.09.18 | ₩3,983 | ₩3,996 | ₩3,802 | ₩3,822 | -4.04% | 58만 |
|---|
| 2026.09.17 | ₩3,889 | ₩4,010 | ₩3,822 | ₩3,983 | +2.41% | 44.8만 |
|---|
| 2026.09.16 | ₩3,916 | ₩3,990 | ₩3,822 | ₩3,889 | -0.68% | 61.3만 |
|---|
| 2026.09.15 | ₩3,929 | ₩3,943 | ₩3,809 | ₩3,876 | -1.37% | 56.7만 |
|---|
| 2026.09.14 | ₩4,010 | ₩4,157 | ₩3,903 | ₩3,983 | -0.67% | 71.8만 |
|---|
| 2026.09.11 | ₩4,063 | ₩4,157 | ₩3,956 | ₩3,996 | -1.65% | 68.3만 |
|---|
| 2026.09.10 | ₩4,198 | ₩4,198 | ₩4,023 | ₩4,050 | -3.51% | 97.3만 |
|---|
| 2026.09.09 | ₩4,251 | ₩4,667 | ₩4,157 | ₩4,224 | -0.63% | 115.4만 |
|---|
| 2026.09.08 | ₩4,104 | ₩4,345 | ₩3,903 | ₩4,305 | +4.90% | 193만 |
|---|
| 2026.09.04 | ₩4,211 | ₩4,285 | ₩4,157 | ₩4,171 | -0.96% | 20.1만 |
|---|
| 2026.09.03 | ₩4,265 | ₩4,358 | ₩4,157 | ₩4,265 | 0.00% | 51.4만 |
|---|
| 2026.09.02 | ₩4,224 | ₩4,426 | ₩4,137 | ₩4,265 | +0.95% | 35.3만 |
|---|
| 2026.09.01 | ₩3,956 | ₩4,244 | ₩3,903 | ₩4,184 | +5.76% | 46.2만 |
|---|
| 2026.08.31 | ₩4,077 | ₩4,090 | ₩3,916 | ₩4,010 | -1.64% | 36.6만 |
|---|
| 2026.08.28 | ₩4,090 | ₩4,198 | ₩3,996 | ₩4,130 | +0.98% | 48.5만 |
|---|
| 2026.08.27 | ₩4,318 | ₩4,426 | ₩4,117 | ₩4,117 | -4.66% | 47만 |
|---|
| 2026.08.26 | ₩4,573 | ₩4,573 | ₩4,171 | ₩4,318 | -5.57% | 95.2만 |
|---|
| 2026.08.25 | ₩4,305 | ₩4,788 | ₩4,278 | ₩4,593 | +6.70% | 98.5만 |
|---|
| 2026.08.24 | ₩4,211 | ₩4,332 | ₩4,077 | ₩4,278 | +1.59% | 48.3만 |
|---|
| 2026.08.21 | ₩4,144 | ₩4,332 | ₩4,065 | ₩4,211 | +1.62% | 67.2만 |
|---|
| 2026.08.20 | ₩4,077 | ₩4,265 | ₩4,063 | ₩4,070 | -0.16% | 97만 |
|---|
| 2026.08.19 | ₩3,996 | ₩4,130 | ₩3,856 | ₩4,090 | +2.35% | 78만 |
|---|
| 2026.08.18 | ₩4,063 | ₩4,137 | ₩3,882 | ₩3,903 | -3.96% | 67.7만 |
|---|
| 2026.08.17 | ₩4,023 | ₩4,130 | ₩3,929 | ₩4,077 | +1.33% | 67.1만 |
|---|
| 2026.08.14 | ₩3,956 | ₩4,023 | ₩3,822 | ₩4,010 | +1.36% | 61.6만 |
|---|
| 2026.08.13 | ₩3,889 | ₩4,090 | ₩3,755 | ₩3,996 | +2.76% | 139.5만 |
|---|
| 2026.08.12 | ₩3,835 | ₩3,996 | ₩3,835 | ₩3,889 | +1.40% | 76.8만 |
|---|
| 2026.08.11 | ₩4,077 | ₩4,211 | ₩3,835 | ₩3,889 | -4.61% | 114.5만 |
|---|
| 2026.08.10 | ₩3,889 | ₩4,077 | ₩3,688 | ₩4,010 | +3.10% | 152.5만 |
|---|
| 2026.08.07 | ₩3,326 | ₩3,856 | ₩3,272 | ₩3,822 | +14.92% | 322.4만 |
|---|
| 2026.08.06 | ₩2,816 | ₩3,299 | ₩2,763 | ₩3,232 | +14.76% | 447.6만 |
|---|
| 2026.08.05 | ₩2,628 | ₩2,669 | ₩2,508 | ₩2,655 | +1.02% | 66.8만 |
|---|
| 2026.08.04 | ₩2,521 | ₩2,615 | ₩2,468 | ₩2,588 | +2.66% | 35.7만 |
|---|
| 2026.08.03 | ₩2,374 | ₩2,588 | ₩2,374 | ₩2,521 | +6.21% | 34.8만 |
|---|
| 2026.07.31 | ₩2,454 | ₩2,521 | ₩2,293 | ₩2,360 | -3.83% | 29.7만 |
|---|
| 2026.07.30 | ₩2,307 | ₩2,387 | ₩2,253 | ₩2,387 | +3.49% | 46.7만 |
|---|
| 2026.07.29 | ₩2,454 | ₩2,481 | ₩2,280 | ₩2,293 | -6.56% | 95.2만 |
|---|
| 2026.07.28 | ₩2,521 | ₩2,548 | ₩2,327 | ₩2,454 | -2.66% | 62.3만 |
|---|
| 2026.07.27 | ₩2,615 | ₩2,682 | ₩2,521 | ₩2,548 | -2.56% | 52.8만 |
|---|
| 2026.07.24 | ₩2,830 | ₩2,925 | ₩2,575 | ₩2,588 | -8.53% | 73.5만 |
|---|
| 2026.07.23 | ₩2,548 | ₩2,843 | ₩2,528 | ₩2,816 | +10.53% | 82.8만 |
|---|
| 2026.07.22 | ₩2,816 | ₩2,870 | ₩2,521 | ₩2,575 | -8.57% | 106.3만 |
|---|
| 2026.07.21 | ₩2,950 | ₩3,051 | ₩2,823 | ₩2,843 | -3.64% | 57.9만 |
|---|
| 2026.07.20 | ₩3,017 | ₩3,152 | ₩2,910 | ₩2,950 | -2.22% | 49만 |
|---|
| 2026.07.17 | ₩2,937 | ₩3,051 | ₩2,897 | ₩3,017 | +2.74% | 60.9만 |
|---|
| 2026.07.16 | ₩3,178 | ₩3,205 | ₩2,962 | ₩3,017 | -5.06% | 99.4만 |
|---|
| 2026.07.15 | ₩3,245 | ₩3,447 | ₩2,977 | ₩3,219 | -0.83% | 182.3만 |
|---|
| 2026.07.14 | ₩3,219 | ₩3,514 | ₩3,125 | ₩3,272 | +1.67% | 212.3만 |
|---|
| 2026.07.13 | ₩3,125 | ₩3,378 | ₩3,058 | ₩3,272 | +4.72% | 236.1만 |
|---|
| 2026.07.10 | ₩3,084 | ₩3,272 | ₩2,850 | ₩3,138 | +1.74% | 238.4만 |
|---|
| 2026.07.09 | ₩2,669 | ₩3,138 | ₩2,602 | ₩3,084 | +15.58% | 243.5만 |
|---|
| 2026.07.08 | ₩2,722 | ₩2,830 | ₩2,602 | ₩2,669 | -1.97% | 100.3만 |
|---|
| 2026.07.07 | ₩2,548 | ₩2,870 | ₩2,468 | ₩2,749 | +7.89% | 213.1만 |
|---|
| 2026.07.06 | ₩2,387 | ₩2,561 | ₩2,374 | ₩2,535 | +6.18% | 80.3만 |
|---|
| 2026.07.02 | ₩2,427 | ₩2,541 | ₩2,360 | ₩2,360 | -2.76% | 29.3만 |
|---|
| 2026.07.01 | ₩2,414 | ₩2,454 | ₩2,347 | ₩2,427 | +0.56% | 34.6만 |
|---|
| 2026.06.30 | ₩2,401 | ₩2,468 | ₩2,367 | ₩2,414 | +0.56% | 43.9만 |
|---|
| 2026.06.29 | ₩2,280 | ₩2,414 | ₩2,280 | ₩2,387 | +4.71% | 37.5만 |
|---|
| 2026.06.26 | ₩2,280 | ₩2,387 | ₩2,173 | ₩2,280 | 0.00% | 51.2만 |
|---|
| 2026.06.25 | ₩2,374 | ₩2,414 | ₩2,293 | ₩2,293 | -3.39% | 25.4만 |
|---|
| 2026.06.24 | ₩2,468 | ₩2,481 | ₩2,327 | ₩2,374 | -3.80% | 53.6만 |
|---|
| 2026.06.23 | ₩2,401 | ₩2,575 | ₩2,401 | ₩2,441 | +1.68% | 46.3만 |
|---|
| 2026.06.22 | ₩2,427 | ₩2,627 | ₩2,414 | ₩2,454 | +1.10% | 135.7만 |
|---|
| 2026.06.18 | ₩2,307 | ₩2,427 | ₩2,307 | ₩2,401 | +4.07% | 69.2만 |
|---|
| 2026.06.17 | ₩2,159 | ₩2,387 | ₩2,139 | ₩2,280 | +5.59% | 125.6만 |
|---|
| 2026.06.16 | ₩2,186 | ₩2,240 | ₩2,105 | ₩2,132 | -2.45% | 117.2만 |
|---|
| 2026.06.15 | ₩1,998 | ₩2,079 | ₩1,998 | ₩2,052 | +2.68% | 45.4만 |
|---|
| 2026.06.12 | ₩2,025 | ₩2,072 | ₩1,971 | ₩1,971 | -2.65% | 22.1만 |
|---|
| 2026.06.11 | ₩1,864 | ₩2,025 | ₩1,810 | ₩2,025 | +8.63% | 63.1만 |
|---|
| 2026.06.10 | ₩1,851 | ₩1,951 | ₩1,851 | ₩1,851 | 0.00% | 47.8만 |
|---|
| 2026.06.09 | ₩1,797 | ₩1,871 | ₩1,757 | ₩1,851 | +2.99% | 105.2만 |
|---|
| 2026.06.08 | ₩1,918 | ₩1,922 | ₩1,810 | ₩1,810 | -5.59% | 47.5만 |
|---|
| 2026.06.05 | ₩1,985 | ₩1,998 | ₩1,864 | ₩1,891 | -4.73% | 60.4만 |
|---|
| 2026.06.04 | ₩1,904 | ₩2,025 | ₩1,904 | ₩1,985 | +4.23% | 48.1만 |
|---|
| 2026.06.03 | ₩1,945 | ₩1,958 | ₩1,904 | ₩1,904 | -2.07% | 46.3만 |
|---|
| 2026.06.02 | ₩1,958 | ₩1,971 | ₩1,877 | ₩1,945 | -0.68% | 66.6만 |
|---|
| 2026.06.01 | ₩1,985 | ₩2,038 | ₩1,904 | ₩1,971 | -0.68% | 51.9만 |
|---|
| 2026.05.29 | ₩2,025 | ₩2,052 | ₩1,958 | ₩2,012 | -0.66% | 59.6만 |
|---|
| 2026.05.28 | ₩2,038 | ₩2,050 | ₩1,958 | ₩2,012 | -1.32% | 70.7만 |
|---|
| 2026.05.27 | ₩2,038 | ₩2,072 | ₩1,958 | ₩2,038 | 0.00% | 66.9만 |
|---|
| 2026.05.26 | ₩2,038 | ₩2,092 | ₩1,946 | ₩2,052 | +0.66% | 50.2만 |
|---|
| 2026.05.22 | ₩2,065 | ₩2,139 | ₩2,005 | ₩2,025 | -1.95% | 56.9만 |
|---|
| 2026.05.21 | ₩1,891 | ₩2,092 | ₩1,877 | ₩2,065 | +9.22% | 73.2만 |
|---|
| 2026.05.20 | ₩1,877 | ₩1,971 | ₩1,837 | ₩1,931 | +2.86% | 76.8만 |
|---|
| 2026.05.19 | ₩1,945 | ₩1,965 | ₩1,837 | ₩1,851 | -4.83% | 84.2만 |
|---|
| 2026.05.18 | ₩2,079 | ₩2,079 | ₩1,931 | ₩1,971 | -5.16% | 84만 |
|---|
| 2026.05.15 | ₩2,226 | ₩2,240 | ₩2,052 | ₩2,079 | -6.63% | 71.6만 |
|---|
| 2026.05.14 | ₩2,347 | ₩2,387 | ₩2,173 | ₩2,213 | -5.71% | 108.1만 |
|---|
| 2026.05.13 | ₩2,186 | ₩2,441 | ₩2,119 | ₩2,387 | +9.20% | 141.6만 |
|---|
| 2026.05.12 | ₩2,266 | ₩2,347 | ₩2,199 | ₩2,253 | -0.59% | 90.3만 |
|---|
| 2026.05.11 | ₩2,387 | ₩2,394 | ₩2,253 | ₩2,280 | -4.49% | 60.8만 |
|---|
| 2026.05.08 | ₩2,336 | ₩2,494 | ₩2,320 | ₩2,360 | +1.03% | 69.9만 |
|---|
| 2026.05.07 | ₩2,454 | ₩2,523 | ₩2,293 | ₩2,401 | -2.19% | 41.6만 |
|---|
| 2026.05.06 | ₩2,548 | ₩2,588 | ₩2,253 | ₩2,474 | -2.89% | 193.2만 |
|---|
| 2026.05.05 | ₩2,387 | ₩2,588 | ₩2,320 | ₩2,588 | +8.43% | 90.3만 |
|---|
| 2026.05.04 | ₩2,320 | ₩2,441 | ₩2,278 | ₩2,414 | +4.05% | 95.3만 |
|---|
| 2026.05.01 | ₩2,199 | ₩2,414 | ₩2,199 | ₩2,347 | +6.71% | 187.2만 |
|---|
| 2026.04.30 | ₩2,079 | ₩2,213 | ₩2,079 | ₩2,199 | +5.81% | 43.3만 |
|---|
| 2026.04.29 | ₩2,119 | ₩2,132 | ₩2,038 | ₩2,079 | -1.90% | 65.5만 |
|---|
| 2026.04.28 | ₩2,119 | ₩2,240 | ₩2,092 | ₩2,119 | 0.00% | 46.9만 |
|---|
| 2026.04.27 | ₩2,092 | ₩2,307 | ₩2,079 | ₩2,146 | +2.56% | 125만 |
|---|
| 2026.04.24 | ₩2,105 | ₩2,151 | ₩2,052 | ₩2,065 | -1.91% | 58.2만 |
|---|
| 2026.04.23 | ₩2,240 | ₩2,240 | ₩2,065 | ₩2,132 | -4.79% | 129.7만 |
|---|
| 2026.04.22 | ₩2,186 | ₩2,266 | ₩2,159 | ₩2,226 | +1.84% | 76.7만 |
|---|
| 2026.04.21 | ₩2,333 | ₩2,347 | ₩2,159 | ₩2,159 | -7.47% | 55.8만 |
|---|
| 2026.04.20 | ₩2,307 | ₩2,401 | ₩2,266 | ₩2,320 | +0.58% | 92.5만 |
|---|
| 2026.04.17 | ₩2,307 | ₩2,380 | ₩2,262 | ₩2,280 | -1.16% | 93.9만 |
|---|
| 2026.04.16 | ₩2,347 | ₩2,387 | ₩2,193 | ₩2,240 | -4.57% | 105.3만 |
|---|
| 2026.04.15 | ₩2,266 | ₩2,367 | ₩2,213 | ₩2,307 | +1.78% | 359.6만 |
|---|
| 2026.04.14 | ₩2,320 | ₩2,414 | ₩2,253 | ₩2,266 | -2.31% | 165만 |
|---|
| 2026.04.13 | ₩2,226 | ₩2,307 | ₩2,159 | ₩2,266 | +1.81% | 111.1만 |
|---|
| 2026.04.10 | ₩2,186 | ₩2,219 | ₩2,105 | ₩2,199 | +0.61% | 104만 |
|---|
| 2026.04.09 | ₩2,186 | ₩2,295 | ₩2,159 | ₩2,159 | -1.23% | 124.5만 |
|---|
| 2026.04.08 | ₩2,320 | ₩2,387 | ₩2,159 | ₩2,226 | -4.05% | 99.7만 |
|---|
| 2026.04.07 | ₩2,414 | ₩2,508 | ₩2,213 | ₩2,240 | -7.22% | 152.5만 |
|---|
| 2026.04.06 | ₩2,333 | ₩2,474 | ₩2,226 | ₩2,441 | +4.60% | 192.3만 |
|---|
| 2026.04.02 | ₩2,307 | ₩2,401 | ₩2,213 | ₩2,320 | +0.58% | 171.7만 |
|---|
| 2026.04.01 | ₩2,427 | ₩2,655 | ₩2,226 | ₩2,333 | -3.87% | 486.8만 |
|---|
| 2026.03.31 | ₩2,696 | ₩2,789 | ₩1,770 | ₩2,374 | -11.94% | 2669.1만 |
|---|
| 2026.03.30 | ₩6,088 | ₩6,202 | ₩5,465 | ₩5,673 | -6.83% | 176.1만 |
|---|
| 2026.03.27 | ₩6,518 | ₩6,786 | ₩6,062 | ₩6,062 | -7.00% | 37.5만 |
|---|
| 2026.03.26 | ₩6,451 | ₩7,202 | ₩6,451 | ₩6,558 | +1.66% | 67.7만 |
|---|
| 2026.03.25 | ₩6,397 | ₩6,839 | ₩6,397 | ₩6,544 | +2.31% | 69.8만 |
|---|
| 2026.03.24 | ₩6,330 | ₩6,577 | ₩6,062 | ₩6,330 | 0.00% | 35.7만 |
|---|
| 2026.03.23 | ₩6,397 | ₩6,585 | ₩6,249 | ₩6,410 | +0.21% | 65.7만 |
|---|
| 2026.03.20 | ₩6,397 | ₩6,491 | ₩6,035 | ₩6,303 | -1.47% | 65.4만 |
|---|
| 2026.03.19 | ₩6,746 | ₩6,806 | ₩6,330 | ₩6,397 | -5.17% | 46.4만 |
|---|
| 2026.03.18 | ₩6,786 | ₩7,041 | ₩6,571 | ₩6,866 | +1.19% | 32.7만 |
|---|
| 2026.03.17 | ₩7,134 | ₩7,134 | ₩6,558 | ₩6,826 | -4.32% | 151.3만 |
|---|
| 2026.03.16 | ₩7,134 | ₩7,376 | ₩7,094 | ₩7,175 | +0.56% | 74.3만 |
|---|
| 2026.03.13 | ₩8,341 | ₩8,455 | ₩7,134 | ₩7,141 | -14.39% | 134.1만 |
|---|
| 2026.03.12 | ₩8,382 | ₩8,429 | ₩8,033 | ₩8,248 | -1.60% | 55.7만 |
|---|
| 2026.03.11 | ₩8,234 | ₩8,549 | ₩7,869 | ₩8,435 | +2.44% | 68.8만 |
|---|
| 2026.03.10 | ₩7,483 | ₩8,985 | ₩7,483 | ₩8,261 | +10.39% | 73.7만 |
|---|
| 2026.03.09 | ₩7,537 | ₩8,020 | ₩7,362 | ₩7,470 | -0.89% | 49.6만 |
|---|
| 2026.03.06 | ₩7,309 | ₩7,906 | ₩7,054 | ₩7,624 | +4.31% | 58.5만 |
|---|
| 2026.03.05 | ₩7,389 | ₩8,288 | ₩6,736 | ₩7,383 | -0.09% | 327만 |
|---|
| 2026.03.04 | ₩8,355 | ₩9,092 | ₩8,006 | ₩9,066 | +8.51% | 131.2만 |
|---|
| 2026.03.03 | ₩8,476 | ₩8,891 | ₩8,181 | ₩8,610 | +1.58% | 51.9만 |
|---|
| 2026.03.02 | ₩8,006 | ₩8,972 | ₩7,872 | ₩8,757 | +9.38% | 44.3만 |
|---|
| 2026.02.27 | ₩8,288 | ₩8,489 | ₩7,993 | ₩8,341 | +0.65% | 19.5만 |
|---|
| 2026.02.26 | ₩8,636 | ₩8,773 | ₩8,241 | ₩8,368 | -3.11% | 24만 |
|---|
| 2026.02.25 | ₩8,838 | ₩9,455 | ₩8,489 | ₩8,583 | -2.88% | 53만 |
|---|
| 2026.02.24 | ₩8,502 | ₩8,623 | ₩8,211 | ₩8,476 | -0.32% | 21.9만 |
|---|
| 2026.02.23 | ₩8,341 | ₩8,710 | ₩8,274 | ₩8,502 | +1.93% | 29.1만 |
|---|
| 2026.02.20 | ₩8,784 | ₩8,891 | ₩8,194 | ₩8,341 | -5.04% | 31.8만 |
|---|
| 2026.02.19 | ₩8,730 | ₩9,025 | ₩8,328 | ₩8,932 | +2.30% | 35.1만 |
|---|
| 2026.02.18 | ₩9,079 | ₩9,160 | ₩8,636 | ₩8,771 | -3.40% | 22.2만 |
|---|
| 2026.02.17 | ₩8,569 | ₩9,253 | ₩8,248 | ₩9,106 | +6.26% | 47.2만 |
|---|
| 2026.02.13 | ₩9,025 | ₩9,320 | ₩8,529 | ₩8,636 | -4.31% | 46.2만 |
|---|
| 2026.02.12 | ₩7,751 | ₩9,575 | ₩7,751 | ₩9,106 | +17.47% | 169.8만 |
|---|
| 2026.02.11 | ₩7,389 | ₩7,845 | ₩7,228 | ₩7,684 | +3.99% | 101.8만 |
|---|
| 2026.02.10 | ₩6,303 | ₩7,577 | ₩6,249 | ₩7,389 | +17.23% | 129.8만 |
|---|
| 2026.02.09 | ₩6,035 | ₩6,323 | ₩5,700 | ₩6,263 | +3.78% | 102.4만 |
|---|
| 2026.02.06 | ₩5,914 | ₩6,142 | ₩5,820 | ₩6,008 | +1.59% | 58.7만 |
|---|
| 2026.02.05 | ₩6,437 | ₩6,504 | ₩5,626 | ₩5,753 | -10.63% | 132.7만 |
|---|
| 2026.02.04 | ₩7,161 | ₩7,175 | ₩6,410 | ₩6,585 | -8.05% | 78.8만 |
|---|
| 2026.02.03 | ₩6,839 | ₩7,322 | ₩6,665 | ₩7,188 | +5.10% | 57.2만 |
|---|
| 2026.02.02 | ₩6,732 | ₩7,161 | ₩6,732 | ₩6,813 | +1.20% | 38.4만 |
|---|
| 2026.01.30 | ₩6,880 | ₩7,295 | ₩6,692 | ₩6,880 | 0.00% | 57.1만 |
|---|
| 2026.01.29 | ₩6,947 | ₩7,148 | ₩6,665 | ₩7,000 | +0.77% | 56.6만 |
|---|
| 2026.01.28 | ₩7,483 | ₩7,483 | ₩6,880 | ₩7,000 | -6.45% | 54.1만 |
|---|
| 2026.01.27 | ₩7,108 | ₩7,631 | ₩7,041 | ₩7,510 | +5.66% | 43.3만 |
|---|
| 2026.01.26 | ₩7,255 | ₩7,376 | ₩6,960 | ₩7,121 | -1.85% | 50.9만 |
|---|
| 2026.01.23 | ₩7,510 | ₩7,550 | ₩7,088 | ₩7,309 | -2.68% | 58.7만 |
|---|
| 2026.01.22 | ₩7,282 | ₩7,644 | ₩7,121 | ₩7,550 | +3.68% | 49.2만 |
|---|
| 2026.01.21 | ₩7,979 | ₩8,154 | ₩7,181 | ₩7,255 | -9.08% | 73.1만 |
|---|
| 2026.01.20 | ₩6,799 | ₩8,315 | ₩6,719 | ₩7,979 | +17.36% | 222.5만 |
|---|
| 2026.01.16 | ₩6,692 | ₩7,202 | ₩6,477 | ₩6,974 | +4.21% | 76.9만 |
|---|
| 2026.01.15 | ₩6,933 | ₩7,101 | ₩6,638 | ₩6,692 | -3.48% | 49.5만 |
|---|
| 2026.01.14 | ₩7,510 | ₩7,510 | ₩6,839 | ₩6,907 | -8.04% | 69.4만 |
|---|
| 2026.01.13 | ₩7,617 | ₩7,678 | ₩7,340 | ₩7,510 | -1.41% | 34.1만 |
|---|
| 2026.01.12 | ₩8,650 | ₩8,650 | ₩7,470 | ₩7,617 | -11.94% | 84.9만 |
|---|
| 2026.01.09 | ₩9,106 | ₩9,316 | ₩8,583 | ₩8,677 | -4.71% | 45.5만 |
|---|
| 2026.01.08 | ₩9,575 | ₩9,656 | ₩8,905 | ₩9,039 | -5.60% | 44.3만 |
|---|
| 2026.01.07 | ₩9,267 | ₩10,058 | ₩9,213 | ₩9,589 | +3.47% | 58.9만 |
|---|
| 2026.01.06 | ₩8,945 | ₩9,253 | ₩8,744 | ₩9,173 | +2.55% | 49.3만 |
|---|
| 2026.01.05 | ₩9,669 | ₩9,750 | ₩8,730 | ₩8,945 | -7.49% | 91.4만 |
|---|
| 2026.01.02 | ₩8,683 | ₩10,460 | ₩8,422 | ₩9,615 | +10.73% | 198.7만 |
|---|
| 2025.12.31 | ₩8,596 | ₩8,945 | ₩8,489 | ₩8,730 | +1.56% | 45.8만 |
|---|
| 2025.12.30 | ₩8,154 | ₩8,663 | ₩8,020 | ₩8,610 | +5.59% | 55.4만 |
|---|
| 2025.12.29 | ₩7,778 | ₩8,207 | ₩7,684 | ₩8,194 | +5.34% | 55.1만 |
|---|
| 2025.12.26 | ₩7,711 | ₩7,839 | ₩7,456 | ₩7,792 | +1.04% | 25.5만 |
|---|
| 2025.12.24 | ₩7,188 | ₩7,912 | ₩7,148 | ₩7,751 | +7.84% | 25.5만 |
|---|
| 2025.12.23 | ₩7,336 | ₩7,362 | ₩6,960 | ₩7,161 | -2.38% | 27.8만 |
|---|
| 2025.12.22 | ₩7,269 | ₩7,376 | ₩6,974 | ₩7,295 | +0.37% | 58.1만 |
|---|
| 2025.12.19 | ₩7,014 | ₩7,483 | ₩6,967 | ₩7,269 | +3.63% | 221.4만 |
|---|
| 2025.12.18 | ₩7,041 | ₩7,523 | ₩6,806 | ₩6,974 | -0.95% | 51.6만 |
|---|
| 2025.12.17 | ₩7,430 | ₩7,550 | ₩7,021 | ₩7,067 | -4.87% | 54.6만 |
|---|
| 2025.12.16 | ₩7,336 | ₩7,628 | ₩7,171 | ₩7,403 | +0.91% | 29.2만 |
|---|
| 2025.12.15 | ₩7,510 | ₩7,671 | ₩7,108 | ₩7,336 | -2.32% | 31.8만 |
|---|
| 2025.12.12 | ₩7,698 | ₩7,953 | ₩7,523 | ₩7,590 | -1.39% | 31.4만 |
|---|
| 2025.12.11 | ₩7,818 | ₩8,020 | ₩7,645 | ₩7,698 | -1.54% | 36.1만 |
|---|
| 2025.12.10 | ₩7,604 | ₩8,020 | ₩7,403 | ₩7,845 | +3.17% | 55.5만 |
|---|
| 2025.12.09 | ₩7,470 | ₩7,879 | ₩7,161 | ₩7,644 | +2.33% | 63만 |
|---|
| 2025.12.08 | ₩7,362 | ₩7,590 | ₩6,746 | ₩7,497 | +1.82% | 90.4만 |
|---|
| 2025.12.05 | ₩7,121 | ₩7,430 | ₩6,987 | ₩7,295 | +2.45% | 45.8만 |
|---|
| 2025.12.04 | ₩6,987 | ₩7,195 | ₩6,866 | ₩7,121 | +1.92% | 49.1만 |
|---|
| 2025.12.03 | ₩6,799 | ₩7,295 | ₩6,799 | ₩7,041 | +3.55% | 73만 |
|---|
| 2025.12.02 | ₩7,845 | ₩7,845 | ₩6,759 | ₩6,839 | -12.82% | 160.9만 |
|---|
| 2025.12.01 | ₩8,435 | ₩8,529 | ₩7,687 | ₩7,765 | -7.95% | 67.8만 |
|---|
| 2025.11.28 | ₩8,221 | ₩9,012 | ₩8,087 | ₩8,636 | +5.06% | 92만 |
|---|
| 2025.11.26 | ₩8,127 | ₩8,288 | ₩7,751 | ₩8,167 | +0.50% | 81.2만 |
|---|
| 2025.11.25 | ₩7,765 | ₩8,234 | ₩7,255 | ₩8,113 | +4.49% | 73.3만 |
|---|
| 2025.11.24 | ₩7,577 | ₩8,181 | ₩7,510 | ₩7,765 | +2.48% | 130.6만 |
|---|
| 2025.11.21 | ₩6,920 | ₩7,698 | ₩6,759 | ₩7,456 | +7.75% | 184.1만 |
|---|
| 2025.11.20 | ₩7,389 | ₩7,792 | ₩6,772 | ₩6,826 | -7.62% | 74.4만 |
|---|
| 2025.11.19 | ₩7,725 | ₩8,006 | ₩7,376 | ₩7,416 | -3.99% | 86만 |
|---|
| 2025.11.18 | ₩6,987 | ₩7,993 | ₩6,987 | ₩7,698 | +10.17% | 105.5만 |
|---|
| 2025.11.17 | ₩6,504 | ₩7,423 | ₩6,370 | ₩7,175 | +10.31% | 142.9만 |
|---|
| 2025.11.14 | ₩6,504 | ₩6,705 | ₩6,310 | ₩6,357 | -2.27% | 33.9만 |
|---|
| 2025.11.13 | ₩6,786 | ₩6,866 | ₩6,491 | ₩6,558 | -3.36% | 44만 |
|---|
| 2025.11.12 | ₩6,303 | ₩6,967 | ₩6,231 | ₩6,880 | +9.15% | 67.5만 |
|---|
| 2025.11.11 | ₩5,700 | ₩6,491 | ₩5,700 | ₩6,236 | +9.41% | 64.2만 |
|---|
| 2025.11.10 | ₩6,169 | ₩6,263 | ₩5,565 | ₩5,713 | -7.39% | 35.3만 |
|---|
| 2025.11.07 | ₩5,445 | ₩6,196 | ₩5,431 | ₩6,196 | +13.79% | 55.2만 |
|---|
| 2025.11.06 | ₩6,115 | ₩6,182 | ₩5,472 | ₩5,646 | -7.68% | 54.9만 |
|---|
| 2025.11.05 | ₩6,021 | ₩6,115 | ₩5,793 | ₩6,088 | +1.11% | 44.8만 |
|---|
| 2025.11.04 | ₩5,928 | ₩6,263 | ₩5,928 | ₩6,075 | +2.49% | 51.2만 |
|---|
| 2025.11.03 | ₩6,156 | ₩6,558 | ₩6,028 | ₩6,075 | -1.31% | 69만 |
|---|
| 2025.10.31 | ₩6,021 | ₩6,330 | ₩5,878 | ₩6,249 | +3.79% | 67.6만 |
|---|
| 2025.10.30 | ₩6,142 | ₩6,343 | ₩6,028 | ₩6,075 | -1.09% | 51.4만 |
|---|
| 2025.10.29 | ₩6,638 | ₩6,665 | ₩5,968 | ₩6,048 | -8.89% | 83.6만 |
|---|
| 2025.10.28 | ₩7,403 | ₩7,403 | ₩6,598 | ₩6,679 | -9.78% | 98.4만 |
|---|
| 2025.10.27 | ₩7,121 | ₩7,576 | ₩7,081 | ₩7,282 | +2.26% | 211.3만 |
|---|
| 2025.10.24 | ₩6,102 | ₩6,249 | ₩5,965 | ₩6,129 | +0.44% | 51만 |
|---|
| 2025.10.23 | ₩6,062 | ₩6,169 | ₩5,874 | ₩6,035 | -0.44% | 33.5만 |
|---|
| 2025.10.22 | ₩6,464 | ₩6,558 | ₩5,847 | ₩6,102 | -5.60% | 52.9만 |
|---|
| 2025.10.21 | ₩6,598 | ₩6,679 | ₩6,263 | ₩6,544 | -0.81% | 51.7만 |
|---|
| 2025.10.20 | ₩6,558 | ₩6,853 | ₩6,370 | ₩6,638 | +1.23% | 58.6만 |
|---|
| 2025.10.17 | ₩6,410 | ₩6,705 | ₩6,330 | ₩6,558 | +2.30% | 77.9만 |
|---|
| 2025.10.16 | ₩6,558 | ₩6,692 | ₩6,169 | ₩6,437 | -1.84% | 85.8만 |
|---|
| 2025.10.15 | ₩6,236 | ₩6,638 | ₩6,075 | ₩6,558 | +5.16% | 55.3만 |
|---|
| 2025.10.14 | ₩6,008 | ₩6,410 | ₩5,847 | ₩6,142 | +2.23% | 135만 |
|---|
| 2025.10.13 | ₩6,370 | ₩6,424 | ₩5,968 | ₩6,102 | -4.21% | 45.2만 |
|---|
| 2025.10.10 | ₩6,571 | ₩6,705 | ₩5,901 | ₩6,323 | -3.78% | 103.9만 |
|---|