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 | ₩3,203 | ₩3,551 | ₩3,203 | ₩3,511 | +9.62% | 60.4만 |
| 2026.10.08 | ₩3,189 | ₩3,279 | ₩3,055 | ₩3,189 | 0.00% | 84.5만 |
| 2026.10.07 | ₩3,095 | ₩3,323 | ₩3,049 | ₩3,216 | +3.90% | 64.3만 |
| 2026.10.06 | ₩3,189 | ₩3,196 | ₩3,028 | ₩3,095 | -2.94% | 59만 |
| 2026.10.05 | ₩3,082 | ₩3,203 | ₩3,022 | ₩3,162 | +2.61% | 60.6만 |
| 2026.10.02 | ₩3,002 | ₩3,095 | ₩2,982 | ₩3,055 | +1.79% | 74.4만 |
| 2026.10.01 | ₩3,189 | ₩3,250 | ₩2,961 | ₩2,961 | -7.14% | 78.3만 |
| 2026.09.30 | ₩3,136 | ₩3,384 | ₩3,136 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,243 |
| +3.42% |
| 215만 |
| 2026.09.29 | ₩3,497 | ₩3,551 | ₩3,109 | ₩3,136 | -10.34% | 235만 |
|---|
| 2026.09.28 | ₩3,417 | ₩3,544 | ₩3,296 | ₩3,471 | +1.57% | 74만 |
|---|
| 2026.09.25 | ₩3,591 | ₩3,645 | ₩3,464 | ₩3,471 | -3.36% | 51.3만 |
|---|
| 2026.09.24 | ₩3,631 | ₩3,638 | ₩3,524 | ₩3,591 | -1.11% | 65.7만 |
|---|
| 2026.09.23 | ₩3,953 | ₩3,966 | ₩3,611 | ₩3,645 | -7.80% | 71.5만 |
|---|
| 2026.09.22 | ₩3,806 | ₩4,060 | ₩3,779 | ₩3,993 | +4.93% | 52.4만 |
|---|
| 2026.09.21 | ₩3,859 | ₩3,906 | ₩3,752 | ₩3,806 | -1.39% | 65.2만 |
|---|
| 2026.09.18 | ₩3,980 | ₩3,993 | ₩3,799 | ₩3,819 | -4.04% | 58만 |
|---|
| 2026.09.17 | ₩3,886 | ₩4,007 | ₩3,819 | ₩3,980 | +2.41% | 44.8만 |
|---|
| 2026.09.16 | ₩3,913 | ₩3,987 | ₩3,819 | ₩3,886 | -0.68% | 61.3만 |
|---|
| 2026.09.15 | ₩3,926 | ₩3,940 | ₩3,806 | ₩3,873 | -1.37% | 56.7만 |
|---|
| 2026.09.14 | ₩4,007 | ₩4,154 | ₩3,899 | ₩3,980 | -0.67% | 71.8만 |
|---|
| 2026.09.11 | ₩4,060 | ₩4,154 | ₩3,953 | ₩3,993 | -1.65% | 68.3만 |
|---|
| 2026.09.10 | ₩4,194 | ₩4,194 | ₩4,020 | ₩4,047 | -3.51% | 97.3만 |
|---|
| 2026.09.09 | ₩4,248 | ₩4,663 | ₩4,154 | ₩4,221 | -0.63% | 115.4만 |
|---|
| 2026.09.08 | ₩4,100 | ₩4,342 | ₩3,899 | ₩4,301 | +4.90% | 193만 |
|---|
| 2026.09.04 | ₩4,208 | ₩4,281 | ₩4,154 | ₩4,167 | -0.96% | 20.1만 |
|---|
| 2026.09.03 | ₩4,261 | ₩4,355 | ₩4,154 | ₩4,261 | 0.00% | 51.4만 |
|---|
| 2026.09.02 | ₩4,221 | ₩4,422 | ₩4,134 | ₩4,261 | +0.95% | 35.3만 |
|---|
| 2026.09.01 | ₩3,953 | ₩4,241 | ₩3,899 | ₩4,181 | +5.76% | 46.2만 |
|---|
| 2026.08.31 | ₩4,074 | ₩4,087 | ₩3,913 | ₩4,007 | -1.64% | 36.6만 |
|---|
| 2026.08.28 | ₩4,087 | ₩4,194 | ₩3,993 | ₩4,127 | +0.98% | 48.5만 |
|---|
| 2026.08.27 | ₩4,315 | ₩4,422 | ₩4,114 | ₩4,114 | -4.66% | 47만 |
|---|
| 2026.08.26 | ₩4,569 | ₩4,569 | ₩4,167 | ₩4,315 | -5.57% | 95.2만 |
|---|
| 2026.08.25 | ₩4,301 | ₩4,784 | ₩4,275 | ₩4,590 | +6.70% | 98.5만 |
|---|
| 2026.08.24 | ₩4,208 | ₩4,328 | ₩4,074 | ₩4,275 | +1.59% | 48.3만 |
|---|
| 2026.08.21 | ₩4,141 | ₩4,328 | ₩4,062 | ₩4,208 | +1.62% | 67.2만 |
|---|
| 2026.08.20 | ₩4,074 | ₩4,261 | ₩4,060 | ₩4,067 | -0.16% | 97만 |
|---|
| 2026.08.19 | ₩3,993 | ₩4,127 | ₩3,853 | ₩4,087 | +2.35% | 78만 |
|---|
| 2026.08.18 | ₩4,060 | ₩4,134 | ₩3,879 | ₩3,899 | -3.96% | 67.7만 |
|---|
| 2026.08.17 | ₩4,020 | ₩4,127 | ₩3,926 | ₩4,074 | +1.33% | 67.1만 |
|---|
| 2026.08.14 | ₩3,953 | ₩4,020 | ₩3,819 | ₩4,007 | +1.36% | 61.6만 |
|---|
| 2026.08.13 | ₩3,886 | ₩4,087 | ₩3,752 | ₩3,993 | +2.76% | 139.5만 |
|---|
| 2026.08.12 | ₩3,832 | ₩3,993 | ₩3,832 | ₩3,886 | +1.40% | 76.8만 |
|---|
| 2026.08.11 | ₩4,074 | ₩4,208 | ₩3,832 | ₩3,886 | -4.61% | 114.5만 |
|---|
| 2026.08.10 | ₩3,886 | ₩4,074 | ₩3,685 | ₩4,007 | +3.10% | 152.5만 |
|---|
| 2026.08.07 | ₩3,323 | ₩3,853 | ₩3,270 | ₩3,819 | +14.92% | 322.4만 |
|---|
| 2026.08.06 | ₩2,814 | ₩3,296 | ₩2,760 | ₩3,229 | +14.76% | 447.6만 |
|---|
| 2026.08.05 | ₩2,626 | ₩2,667 | ₩2,506 | ₩2,653 | +1.02% | 66.8만 |
|---|
| 2026.08.04 | ₩2,519 | ₩2,613 | ₩2,466 | ₩2,586 | +2.66% | 35.7만 |
|---|
| 2026.08.03 | ₩2,372 | ₩2,586 | ₩2,372 | ₩2,519 | +6.21% | 34.8만 |
|---|
| 2026.07.31 | ₩2,452 | ₩2,519 | ₩2,291 | ₩2,358 | -3.83% | 29.7만 |
|---|
| 2026.07.30 | ₩2,305 | ₩2,385 | ₩2,251 | ₩2,385 | +3.49% | 46.7만 |
|---|
| 2026.07.29 | ₩2,452 | ₩2,479 | ₩2,278 | ₩2,291 | -6.56% | 95.2만 |
|---|
| 2026.07.28 | ₩2,519 | ₩2,546 | ₩2,325 | ₩2,452 | -2.66% | 62.3만 |
|---|
| 2026.07.27 | ₩2,613 | ₩2,680 | ₩2,519 | ₩2,546 | -2.56% | 52.8만 |
|---|
| 2026.07.24 | ₩2,827 | ₩2,923 | ₩2,573 | ₩2,586 | -8.53% | 73.5만 |
|---|
| 2026.07.23 | ₩2,546 | ₩2,841 | ₩2,526 | ₩2,814 | +10.53% | 82.8만 |
|---|
| 2026.07.22 | ₩2,814 | ₩2,868 | ₩2,519 | ₩2,573 | -8.57% | 106.3만 |
|---|
| 2026.07.21 | ₩2,948 | ₩3,049 | ₩2,821 | ₩2,841 | -3.64% | 57.9만 |
|---|
| 2026.07.20 | ₩3,015 | ₩3,149 | ₩2,908 | ₩2,948 | -2.22% | 49만 |
|---|
| 2026.07.17 | ₩2,935 | ₩3,049 | ₩2,894 | ₩3,015 | +2.74% | 60.9만 |
|---|
| 2026.07.16 | ₩3,176 | ₩3,203 | ₩2,960 | ₩3,015 | -5.06% | 99.4만 |
|---|
| 2026.07.15 | ₩3,243 | ₩3,444 | ₩2,975 | ₩3,216 | -0.83% | 182.3만 |
|---|
| 2026.07.14 | ₩3,216 | ₩3,511 | ₩3,122 | ₩3,270 | +1.67% | 212.3만 |
|---|
| 2026.07.13 | ₩3,122 | ₩3,376 | ₩3,055 | ₩3,270 | +4.72% | 236.1만 |
|---|
| 2026.07.10 | ₩3,082 | ₩3,270 | ₩2,848 | ₩3,136 | +1.74% | 238.4만 |
|---|
| 2026.07.09 | ₩2,667 | ₩3,136 | ₩2,600 | ₩3,082 | +15.58% | 243.5만 |
|---|
| 2026.07.08 | ₩2,720 | ₩2,827 | ₩2,600 | ₩2,667 | -1.97% | 100.3만 |
|---|
| 2026.07.07 | ₩2,546 | ₩2,868 | ₩2,466 | ₩2,747 | +7.89% | 213.1만 |
|---|
| 2026.07.06 | ₩2,385 | ₩2,559 | ₩2,372 | ₩2,533 | +6.18% | 80.3만 |
|---|
| 2026.07.02 | ₩2,425 | ₩2,539 | ₩2,358 | ₩2,358 | -2.76% | 29.3만 |
|---|
| 2026.07.01 | ₩2,412 | ₩2,452 | ₩2,345 | ₩2,425 | +0.56% | 34.6만 |
|---|
| 2026.06.30 | ₩2,399 | ₩2,466 | ₩2,365 | ₩2,412 | +0.56% | 43.9만 |
|---|
| 2026.06.29 | ₩2,278 | ₩2,412 | ₩2,278 | ₩2,385 | +4.71% | 37.5만 |
|---|
| 2026.06.26 | ₩2,278 | ₩2,385 | ₩2,171 | ₩2,278 | 0.00% | 51.2만 |
|---|
| 2026.06.25 | ₩2,372 | ₩2,412 | ₩2,291 | ₩2,291 | -3.39% | 25.4만 |
|---|
| 2026.06.24 | ₩2,466 | ₩2,479 | ₩2,325 | ₩2,372 | -3.80% | 53.6만 |
|---|
| 2026.06.23 | ₩2,399 | ₩2,573 | ₩2,399 | ₩2,439 | +1.68% | 46.3만 |
|---|
| 2026.06.22 | ₩2,425 | ₩2,625 | ₩2,412 | ₩2,452 | +1.10% | 135.7만 |
|---|
| 2026.06.18 | ₩2,305 | ₩2,425 | ₩2,305 | ₩2,399 | +4.07% | 69.2만 |
|---|
| 2026.06.17 | ₩2,157 | ₩2,385 | ₩2,137 | ₩2,278 | +5.59% | 125.6만 |
|---|
| 2026.06.16 | ₩2,184 | ₩2,238 | ₩2,104 | ₩2,131 | -2.45% | 117.2만 |
|---|
| 2026.06.15 | ₩1,997 | ₩2,077 | ₩1,997 | ₩2,050 | +2.68% | 45.4만 |
|---|
| 2026.06.12 | ₩2,023 | ₩2,070 | ₩1,970 | ₩1,970 | -2.65% | 22.1만 |
|---|
| 2026.06.11 | ₩1,863 | ₩2,023 | ₩1,809 | ₩2,023 | +8.63% | 63.1만 |
|---|
| 2026.06.10 | ₩1,849 | ₩1,950 | ₩1,849 | ₩1,849 | 0.00% | 47.8만 |
|---|
| 2026.06.09 | ₩1,796 | ₩1,869 | ₩1,755 | ₩1,849 | +2.99% | 105.2만 |
|---|
| 2026.06.08 | ₩1,916 | ₩1,920 | ₩1,809 | ₩1,809 | -5.59% | 47.5만 |
|---|
| 2026.06.05 | ₩1,983 | ₩1,997 | ₩1,863 | ₩1,889 | -4.73% | 60.4만 |
|---|
| 2026.06.04 | ₩1,903 | ₩2,023 | ₩1,903 | ₩1,983 | +4.23% | 48.1만 |
|---|
| 2026.06.03 | ₩1,943 | ₩1,956 | ₩1,903 | ₩1,903 | -2.07% | 46.3만 |
|---|
| 2026.06.02 | ₩1,956 | ₩1,970 | ₩1,876 | ₩1,943 | -0.68% | 66.6만 |
|---|
| 2026.06.01 | ₩1,983 | ₩2,037 | ₩1,903 | ₩1,970 | -0.68% | 51.9만 |
|---|
| 2026.05.29 | ₩2,023 | ₩2,050 | ₩1,956 | ₩2,010 | -0.66% | 59.6만 |
|---|
| 2026.05.28 | ₩2,037 | ₩2,049 | ₩1,956 | ₩2,010 | -1.32% | 70.7만 |
|---|
| 2026.05.27 | ₩2,037 | ₩2,070 | ₩1,956 | ₩2,037 | 0.00% | 66.9만 |
|---|
| 2026.05.26 | ₩2,037 | ₩2,090 | ₩1,944 | ₩2,050 | +0.66% | 50.2만 |
|---|
| 2026.05.22 | ₩2,064 | ₩2,137 | ₩2,003 | ₩2,023 | -1.95% | 56.9만 |
|---|
| 2026.05.21 | ₩1,889 | ₩2,090 | ₩1,876 | ₩2,064 | +9.22% | 73.2만 |
|---|
| 2026.05.20 | ₩1,876 | ₩1,970 | ₩1,836 | ₩1,930 | +2.86% | 76.8만 |
|---|
| 2026.05.19 | ₩1,943 | ₩1,963 | ₩1,836 | ₩1,849 | -4.83% | 84.2만 |
|---|
| 2026.05.18 | ₩2,077 | ₩2,077 | ₩1,930 | ₩1,970 | -5.16% | 84만 |
|---|
| 2026.05.15 | ₩2,224 | ₩2,238 | ₩2,050 | ₩2,077 | -6.63% | 71.6만 |
|---|
| 2026.05.14 | ₩2,345 | ₩2,385 | ₩2,171 | ₩2,211 | -5.71% | 108.1만 |
|---|
| 2026.05.13 | ₩2,184 | ₩2,439 | ₩2,117 | ₩2,385 | +9.20% | 141.6만 |
|---|
| 2026.05.12 | ₩2,265 | ₩2,345 | ₩2,198 | ₩2,251 | -0.59% | 90.3만 |
|---|
| 2026.05.11 | ₩2,385 | ₩2,392 | ₩2,251 | ₩2,278 | -4.49% | 60.8만 |
|---|
| 2026.05.08 | ₩2,334 | ₩2,492 | ₩2,318 | ₩2,358 | +1.03% | 69.9만 |
|---|
| 2026.05.07 | ₩2,452 | ₩2,521 | ₩2,291 | ₩2,399 | -2.19% | 41.6만 |
|---|
| 2026.05.06 | ₩2,546 | ₩2,586 | ₩2,251 | ₩2,472 | -2.89% | 193.2만 |
|---|
| 2026.05.05 | ₩2,385 | ₩2,586 | ₩2,318 | ₩2,586 | +8.43% | 90.3만 |
|---|
| 2026.05.04 | ₩2,318 | ₩2,439 | ₩2,277 | ₩2,412 | +4.05% | 95.3만 |
|---|
| 2026.05.01 | ₩2,198 | ₩2,412 | ₩2,198 | ₩2,345 | +6.71% | 187.2만 |
|---|
| 2026.04.30 | ₩2,077 | ₩2,211 | ₩2,077 | ₩2,198 | +5.81% | 43.3만 |
|---|
| 2026.04.29 | ₩2,117 | ₩2,131 | ₩2,037 | ₩2,077 | -1.90% | 65.5만 |
|---|
| 2026.04.28 | ₩2,117 | ₩2,238 | ₩2,090 | ₩2,117 | 0.00% | 46.9만 |
|---|
| 2026.04.27 | ₩2,090 | ₩2,305 | ₩2,077 | ₩2,144 | +2.56% | 125만 |
|---|
| 2026.04.24 | ₩2,104 | ₩2,149 | ₩2,050 | ₩2,064 | -1.91% | 58.2만 |
|---|
| 2026.04.23 | ₩2,238 | ₩2,238 | ₩2,064 | ₩2,131 | -4.79% | 129.7만 |
|---|
| 2026.04.22 | ₩2,184 | ₩2,265 | ₩2,157 | ₩2,224 | +1.84% | 76.7만 |
|---|
| 2026.04.21 | ₩2,332 | ₩2,345 | ₩2,157 | ₩2,157 | -7.47% | 55.8만 |
|---|
| 2026.04.20 | ₩2,305 | ₩2,399 | ₩2,265 | ₩2,318 | +0.58% | 92.5만 |
|---|
| 2026.04.17 | ₩2,305 | ₩2,379 | ₩2,261 | ₩2,278 | -1.16% | 93.9만 |
|---|
| 2026.04.16 | ₩2,345 | ₩2,385 | ₩2,191 | ₩2,238 | -4.57% | 105.3만 |
|---|
| 2026.04.15 | ₩2,265 | ₩2,365 | ₩2,211 | ₩2,305 | +1.78% | 359.6만 |
|---|
| 2026.04.14 | ₩2,318 | ₩2,412 | ₩2,251 | ₩2,265 | -2.31% | 165만 |
|---|
| 2026.04.13 | ₩2,224 | ₩2,305 | ₩2,157 | ₩2,265 | +1.81% | 111.1만 |
|---|
| 2026.04.10 | ₩2,184 | ₩2,218 | ₩2,104 | ₩2,198 | +0.61% | 104만 |
|---|
| 2026.04.09 | ₩2,184 | ₩2,293 | ₩2,157 | ₩2,157 | -1.23% | 124.5만 |
|---|
| 2026.04.08 | ₩2,318 | ₩2,385 | ₩2,157 | ₩2,224 | -4.05% | 99.7만 |
|---|
| 2026.04.07 | ₩2,412 | ₩2,506 | ₩2,211 | ₩2,238 | -7.22% | 152.5만 |
|---|
| 2026.04.06 | ₩2,332 | ₩2,472 | ₩2,224 | ₩2,439 | +4.60% | 192.3만 |
|---|
| 2026.04.02 | ₩2,305 | ₩2,399 | ₩2,211 | ₩2,318 | +0.58% | 171.7만 |
|---|
| 2026.04.01 | ₩2,425 | ₩2,653 | ₩2,224 | ₩2,332 | -3.87% | 486.8만 |
|---|
| 2026.03.31 | ₩2,693 | ₩2,787 | ₩1,769 | ₩2,372 | -11.94% | 2669.1만 |
|---|
| 2026.03.30 | ₩6,084 | ₩6,198 | ₩5,461 | ₩5,668 | -6.83% | 176.1만 |
|---|
| 2026.03.27 | ₩6,512 | ₩6,781 | ₩6,057 | ₩6,057 | -7.00% | 37.5만 |
|---|
| 2026.03.26 | ₩6,445 | ₩7,196 | ₩6,445 | ₩6,553 | +1.66% | 67.7만 |
|---|
| 2026.03.25 | ₩6,392 | ₩6,834 | ₩6,392 | ₩6,539 | +2.31% | 69.8만 |
|---|
| 2026.03.24 | ₩6,325 | ₩6,571 | ₩6,057 | ₩6,325 | 0.00% | 35.7만 |
|---|
| 2026.03.23 | ₩6,392 | ₩6,579 | ₩6,244 | ₩6,405 | +0.21% | 65.7만 |
|---|
| 2026.03.20 | ₩6,392 | ₩6,486 | ₩6,030 | ₩6,298 | -1.47% | 65.4만 |
|---|
| 2026.03.19 | ₩6,740 | ₩6,801 | ₩6,325 | ₩6,392 | -5.17% | 46.4만 |
|---|
| 2026.03.18 | ₩6,781 | ₩7,035 | ₩6,566 | ₩6,861 | +1.19% | 32.7만 |
|---|
| 2026.03.17 | ₩7,129 | ₩7,129 | ₩6,553 | ₩6,821 | -4.32% | 151.3만 |
|---|
| 2026.03.16 | ₩7,129 | ₩7,370 | ₩7,089 | ₩7,169 | +0.56% | 74.3만 |
|---|
| 2026.03.13 | ₩8,335 | ₩8,449 | ₩7,129 | ₩7,136 | -14.39% | 134.1만 |
|---|
| 2026.03.12 | ₩8,375 | ₩8,422 | ₩8,027 | ₩8,241 | -1.60% | 55.7만 |
|---|
| 2026.03.11 | ₩8,228 | ₩8,543 | ₩7,863 | ₩8,429 | +2.44% | 68.8만 |
|---|
| 2026.03.10 | ₩7,477 | ₩8,978 | ₩7,477 | ₩8,255 | +10.39% | 73.7만 |
|---|
| 2026.03.09 | ₩7,531 | ₩8,013 | ₩7,357 | ₩7,464 | -0.89% | 49.6만 |
|---|
| 2026.03.06 | ₩7,303 | ₩7,899 | ₩7,049 | ₩7,618 | +4.31% | 58.5만 |
|---|
| 2026.03.05 | ₩7,384 | ₩8,281 | ₩6,731 | ₩7,377 | -0.09% | 327만 |
|---|
| 2026.03.04 | ₩8,348 | ₩9,085 | ₩8,000 | ₩9,059 | +8.51% | 131.2만 |
|---|
| 2026.03.03 | ₩8,469 | ₩8,884 | ₩8,174 | ₩8,603 | +1.58% | 51.9만 |
|---|
| 2026.03.02 | ₩8,000 | ₩8,965 | ₩7,866 | ₩8,750 | +9.38% | 44.3만 |
|---|
| 2026.02.27 | ₩8,281 | ₩8,482 | ₩7,987 | ₩8,335 | +0.65% | 19.5만 |
|---|
| 2026.02.26 | ₩8,630 | ₩8,766 | ₩8,234 | ₩8,362 | -3.11% | 24만 |
|---|
| 2026.02.25 | ₩8,831 | ₩9,447 | ₩8,482 | ₩8,576 | -2.88% | 53만 |
|---|
| 2026.02.24 | ₩8,496 | ₩8,616 | ₩8,205 | ₩8,469 | -0.32% | 21.9만 |
|---|
| 2026.02.23 | ₩8,335 | ₩8,703 | ₩8,268 | ₩8,496 | +1.93% | 29.1만 |
|---|
| 2026.02.20 | ₩8,777 | ₩8,884 | ₩8,188 | ₩8,335 | -5.04% | 31.8만 |
|---|
| 2026.02.19 | ₩8,724 | ₩9,018 | ₩8,322 | ₩8,925 | +2.30% | 35.1만 |
|---|
| 2026.02.18 | ₩9,072 | ₩9,152 | ₩8,630 | ₩8,764 | -3.40% | 22.2만 |
|---|
| 2026.02.17 | ₩8,563 | ₩9,246 | ₩8,241 | ₩9,099 | +6.26% | 47.2만 |
|---|
| 2026.02.13 | ₩9,018 | ₩9,313 | ₩8,523 | ₩8,630 | -4.31% | 46.2만 |
|---|
| 2026.02.12 | ₩7,745 | ₩9,568 | ₩7,745 | ₩9,099 | +17.47% | 169.8만 |
|---|
| 2026.02.11 | ₩7,384 | ₩7,839 | ₩7,223 | ₩7,678 | +3.99% | 101.8만 |
|---|
| 2026.02.10 | ₩6,298 | ₩7,571 | ₩6,244 | ₩7,384 | +17.23% | 129.8만 |
|---|
| 2026.02.09 | ₩6,030 | ₩6,318 | ₩5,695 | ₩6,258 | +3.78% | 102.4만 |
|---|
| 2026.02.06 | ₩5,909 | ₩6,137 | ₩5,816 | ₩6,003 | +1.59% | 58.7만 |
|---|
| 2026.02.05 | ₩6,432 | ₩6,499 | ₩5,621 | ₩5,749 | -10.63% | 132.7만 |
|---|
| 2026.02.04 | ₩7,156 | ₩7,169 | ₩6,405 | ₩6,579 | -8.05% | 78.8만 |
|---|
| 2026.02.03 | ₩6,834 | ₩7,317 | ₩6,660 | ₩7,183 | +5.10% | 57.2만 |
|---|
| 2026.02.02 | ₩6,727 | ₩7,156 | ₩6,727 | ₩6,807 | +1.20% | 38.4만 |
|---|
| 2026.01.30 | ₩6,874 | ₩7,290 | ₩6,687 | ₩6,874 | 0.00% | 57.1만 |
|---|
| 2026.01.29 | ₩6,941 | ₩7,142 | ₩6,660 | ₩6,995 | +0.77% | 56.6만 |
|---|
| 2026.01.28 | ₩7,477 | ₩7,477 | ₩6,874 | ₩6,995 | -6.45% | 54.1만 |
|---|
| 2026.01.27 | ₩7,102 | ₩7,625 | ₩7,035 | ₩7,504 | +5.66% | 43.3만 |
|---|
| 2026.01.26 | ₩7,250 | ₩7,370 | ₩6,955 | ₩7,116 | -1.85% | 50.9만 |
|---|
| 2026.01.23 | ₩7,504 | ₩7,544 | ₩7,082 | ₩7,303 | -2.68% | 58.7만 |
|---|
| 2026.01.22 | ₩7,276 | ₩7,638 | ₩7,116 | ₩7,544 | +3.68% | 49.2만 |
|---|
| 2026.01.21 | ₩7,973 | ₩8,147 | ₩7,176 | ₩7,250 | -9.08% | 73.1만 |
|---|
| 2026.01.20 | ₩6,794 | ₩8,308 | ₩6,714 | ₩7,973 | +17.36% | 222.5만 |
|---|
| 2026.01.16 | ₩6,687 | ₩7,196 | ₩6,472 | ₩6,968 | +4.21% | 76.9만 |
|---|
| 2026.01.15 | ₩6,928 | ₩7,095 | ₩6,633 | ₩6,687 | -3.48% | 49.5만 |
|---|
| 2026.01.14 | ₩7,504 | ₩7,504 | ₩6,834 | ₩6,901 | -8.04% | 69.4만 |
|---|
| 2026.01.13 | ₩7,611 | ₩7,672 | ₩7,334 | ₩7,504 | -1.41% | 34.1만 |
|---|
| 2026.01.12 | ₩8,643 | ₩8,643 | ₩7,464 | ₩7,611 | -11.94% | 84.9만 |
|---|
| 2026.01.09 | ₩9,099 | ₩9,309 | ₩8,576 | ₩8,670 | -4.71% | 45.5만 |
|---|
| 2026.01.08 | ₩9,568 | ₩9,648 | ₩8,898 | ₩9,032 | -5.60% | 44.3만 |
|---|
| 2026.01.07 | ₩9,260 | ₩10,050 | ₩9,206 | ₩9,581 | +3.47% | 58.9만 |
|---|
| 2026.01.06 | ₩8,938 | ₩9,246 | ₩8,737 | ₩9,166 | +2.55% | 49.3만 |
|---|
| 2026.01.05 | ₩9,662 | ₩9,742 | ₩8,724 | ₩8,938 | -7.49% | 91.4만 |
|---|
| 2026.01.02 | ₩8,677 | ₩10,452 | ₩8,415 | ₩9,608 | +10.73% | 198.7만 |
|---|
| 2025.12.31 | ₩8,590 | ₩8,938 | ₩8,482 | ₩8,724 | +1.56% | 45.8만 |
|---|
| 2025.12.30 | ₩8,147 | ₩8,657 | ₩8,013 | ₩8,603 | +5.59% | 55.4만 |
|---|
| 2025.12.29 | ₩7,772 | ₩8,201 | ₩7,678 | ₩8,188 | +5.34% | 55.1만 |
|---|
| 2025.12.26 | ₩7,705 | ₩7,832 | ₩7,451 | ₩7,786 | +1.04% | 25.5만 |
|---|
| 2025.12.24 | ₩7,183 | ₩7,906 | ₩7,142 | ₩7,745 | +7.84% | 25.5만 |
|---|
| 2025.12.23 | ₩7,330 | ₩7,357 | ₩6,955 | ₩7,156 | -2.38% | 27.8만 |
|---|
| 2025.12.22 | ₩7,263 | ₩7,370 | ₩6,968 | ₩7,290 | +0.37% | 58.1만 |
|---|
| 2025.12.19 | ₩7,008 | ₩7,477 | ₩6,961 | ₩7,263 | +3.63% | 221.4만 |
|---|
| 2025.12.18 | ₩7,035 | ₩7,518 | ₩6,801 | ₩6,968 | -0.95% | 51.6만 |
|---|
| 2025.12.17 | ₩7,424 | ₩7,544 | ₩7,015 | ₩7,062 | -4.87% | 54.6만 |
|---|
| 2025.12.16 | ₩7,330 | ₩7,622 | ₩7,165 | ₩7,397 | +0.91% | 29.2만 |
|---|
| 2025.12.15 | ₩7,504 | ₩7,665 | ₩7,102 | ₩7,330 | -2.32% | 31.8만 |
|---|
| 2025.12.12 | ₩7,692 | ₩7,946 | ₩7,518 | ₩7,585 | -1.39% | 31.4만 |
|---|
| 2025.12.11 | ₩7,812 | ₩8,013 | ₩7,639 | ₩7,692 | -1.54% | 36.1만 |
|---|
| 2025.12.10 | ₩7,598 | ₩8,013 | ₩7,397 | ₩7,839 | +3.17% | 55.5만 |
|---|
| 2025.12.09 | ₩7,464 | ₩7,873 | ₩7,156 | ₩7,638 | +2.33% | 63만 |
|---|
| 2025.12.08 | ₩7,357 | ₩7,585 | ₩6,740 | ₩7,491 | +1.82% | 90.4만 |
|---|
| 2025.12.05 | ₩7,116 | ₩7,424 | ₩6,982 | ₩7,290 | +2.45% | 45.8만 |
|---|
| 2025.12.04 | ₩6,982 | ₩7,189 | ₩6,861 | ₩7,116 | +1.92% | 49.1만 |
|---|
| 2025.12.03 | ₩6,794 | ₩7,290 | ₩6,794 | ₩7,035 | +3.55% | 73만 |
|---|
| 2025.12.02 | ₩7,839 | ₩7,839 | ₩6,754 | ₩6,834 | -12.82% | 160.9만 |
|---|
| 2025.12.01 | ₩8,429 | ₩8,523 | ₩7,681 | ₩7,759 | -7.95% | 67.8만 |
|---|
| 2025.11.28 | ₩8,214 | ₩9,005 | ₩8,080 | ₩8,630 | +5.06% | 92만 |
|---|
| 2025.11.26 | ₩8,121 | ₩8,281 | ₩7,745 | ₩8,161 | +0.50% | 81.2만 |
|---|
| 2025.11.25 | ₩7,759 | ₩8,228 | ₩7,250 | ₩8,107 | +4.49% | 73.3만 |
|---|
| 2025.11.24 | ₩7,571 | ₩8,174 | ₩7,504 | ₩7,759 | +2.48% | 130.6만 |
|---|
| 2025.11.21 | ₩6,915 | ₩7,692 | ₩6,754 | ₩7,451 | +7.75% | 184.1만 |
|---|
| 2025.11.20 | ₩7,384 | ₩7,786 | ₩6,767 | ₩6,821 | -7.62% | 74.4만 |
|---|
| 2025.11.19 | ₩7,719 | ₩8,000 | ₩7,370 | ₩7,410 | -3.99% | 86만 |
|---|
| 2025.11.18 | ₩6,982 | ₩7,987 | ₩6,982 | ₩7,692 | +10.17% | 105.5만 |
|---|
| 2025.11.17 | ₩6,499 | ₩7,417 | ₩6,365 | ₩7,169 | +10.31% | 142.9만 |
|---|
| 2025.11.14 | ₩6,499 | ₩6,700 | ₩6,305 | ₩6,352 | -2.27% | 33.9만 |
|---|
| 2025.11.13 | ₩6,781 | ₩6,861 | ₩6,486 | ₩6,553 | -3.36% | 44만 |
|---|
| 2025.11.12 | ₩6,298 | ₩6,961 | ₩6,226 | ₩6,874 | +9.15% | 67.5만 |
|---|
| 2025.11.11 | ₩5,695 | ₩6,486 | ₩5,695 | ₩6,231 | +9.41% | 64.2만 |
|---|
| 2025.11.10 | ₩6,164 | ₩6,258 | ₩5,561 | ₩5,708 | -7.39% | 35.3만 |
|---|
| 2025.11.07 | ₩5,440 | ₩6,191 | ₩5,427 | ₩6,191 | +13.79% | 55.2만 |
|---|
| 2025.11.06 | ₩6,110 | ₩6,177 | ₩5,467 | ₩5,641 | -7.68% | 54.9만 |
|---|
| 2025.11.05 | ₩6,017 | ₩6,110 | ₩5,789 | ₩6,084 | +1.11% | 44.8만 |
|---|
| 2025.11.04 | ₩5,923 | ₩6,258 | ₩5,923 | ₩6,070 | +2.49% | 51.2만 |
|---|
| 2025.11.03 | ₩6,151 | ₩6,553 | ₩6,023 | ₩6,070 | -1.31% | 69만 |
|---|
| 2025.10.31 | ₩6,017 | ₩6,325 | ₩5,873 | ₩6,244 | +3.79% | 67.6만 |
|---|
| 2025.10.30 | ₩6,137 | ₩6,338 | ₩6,023 | ₩6,070 | -1.09% | 51.4만 |
|---|
| 2025.10.29 | ₩6,633 | ₩6,660 | ₩5,963 | ₩6,043 | -8.89% | 83.6만 |
|---|
| 2025.10.28 | ₩7,397 | ₩7,397 | ₩6,593 | ₩6,673 | -9.78% | 98.4만 |
|---|
| 2025.10.27 | ₩7,116 | ₩7,570 | ₩7,075 | ₩7,276 | +2.26% | 211.3만 |
|---|
| 2025.10.24 | ₩6,097 | ₩6,244 | ₩5,960 | ₩6,124 | +0.44% | 51만 |
|---|
| 2025.10.23 | ₩6,057 | ₩6,164 | ₩5,869 | ₩6,030 | -0.44% | 33.5만 |
|---|
| 2025.10.22 | ₩6,459 | ₩6,553 | ₩5,842 | ₩6,097 | -5.60% | 52.9만 |
|---|
| 2025.10.21 | ₩6,593 | ₩6,673 | ₩6,258 | ₩6,539 | -0.81% | 51.7만 |
|---|
| 2025.10.20 | ₩6,553 | ₩6,848 | ₩6,365 | ₩6,633 | +1.23% | 58.6만 |
|---|
| 2025.10.17 | ₩6,405 | ₩6,700 | ₩6,325 | ₩6,553 | +2.30% | 77.9만 |
|---|
| 2025.10.16 | ₩6,553 | ₩6,687 | ₩6,164 | ₩6,432 | -1.84% | 85.8만 |
|---|
| 2025.10.15 | ₩6,231 | ₩6,633 | ₩6,070 | ₩6,553 | +5.16% | 55.3만 |
|---|
| 2025.10.14 | ₩6,003 | ₩6,405 | ₩5,842 | ₩6,137 | +2.23% | 135만 |
|---|
| 2025.10.13 | ₩6,365 | ₩6,419 | ₩5,963 | ₩6,097 | -4.21% | 45.2만 |
|---|
| 2025.10.10 | ₩6,566 | ₩6,700 | ₩5,896 | ₩6,318 | -3.78% | 103.9만 |
|---|