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 | ₩3,199 | ₩3,547 | ₩3,199 | ₩3,507 | +9.62% | 60.4만 |
| 2026.10.08 | ₩3,186 | ₩3,275 | ₩3,052 | ₩3,186 | 0.00% | 84.5만 |
| 2026.10.07 | ₩3,092 | ₩3,319 | ₩3,045 | ₩3,212 | +3.90% | 64.3만 |
| 2026.10.06 | ₩3,186 | ₩3,192 | ₩3,025 | ₩3,092 | -2.94% | 59만 |
| 2026.10.05 | ₩3,079 | ₩3,199 | ₩3,018 | ₩3,159 | +2.61% | 60.6만 |
| 2026.10.02 | ₩2,998 | ₩3,092 | ₩2,978 | ₩3,052 | +1.79% | 74.4만 |
| 2026.10.01 | ₩3,186 | ₩3,246 | ₩2,958 | ₩2,958 | -7.14% | 78.3만 |
| 2026.09.30 | ₩3,132 | ₩3,380 | ₩3,132 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,239 |
| +3.42% |
| 215만 |
| 2026.09.29 | ₩3,493 | ₩3,547 | ₩3,105 | ₩3,132 | -10.34% | 235만 |
|---|
| 2026.09.28 | ₩3,413 | ₩3,540 | ₩3,293 | ₩3,467 | +1.57% | 74만 |
|---|
| 2026.09.25 | ₩3,587 | ₩3,641 | ₩3,460 | ₩3,467 | -3.36% | 51.3만 |
|---|
| 2026.09.24 | ₩3,627 | ₩3,634 | ₩3,520 | ₩3,587 | -1.11% | 65.7만 |
|---|
| 2026.09.23 | ₩3,949 | ₩3,962 | ₩3,607 | ₩3,641 | -7.80% | 71.5만 |
|---|
| 2026.09.22 | ₩3,801 | ₩4,056 | ₩3,775 | ₩3,989 | +4.93% | 52.4만 |
|---|
| 2026.09.21 | ₩3,855 | ₩3,902 | ₩3,748 | ₩3,801 | -1.39% | 65.2만 |
|---|
| 2026.09.18 | ₩3,975 | ₩3,989 | ₩3,795 | ₩3,815 | -4.04% | 58만 |
|---|
| 2026.09.17 | ₩3,882 | ₩4,002 | ₩3,815 | ₩3,975 | +2.41% | 44.8만 |
|---|
| 2026.09.16 | ₩3,908 | ₩3,982 | ₩3,815 | ₩3,882 | -0.68% | 61.3만 |
|---|
| 2026.09.15 | ₩3,922 | ₩3,935 | ₩3,801 | ₩3,868 | -1.37% | 56.7만 |
|---|
| 2026.09.14 | ₩4,002 | ₩4,149 | ₩3,895 | ₩3,975 | -0.67% | 71.8만 |
|---|
| 2026.09.11 | ₩4,056 | ₩4,149 | ₩3,949 | ₩3,989 | -1.65% | 68.3만 |
|---|
| 2026.09.10 | ₩4,189 | ₩4,189 | ₩4,015 | ₩4,042 | -3.51% | 97.3만 |
|---|
| 2026.09.09 | ₩4,243 | ₩4,658 | ₩4,149 | ₩4,216 | -0.63% | 115.4만 |
|---|
| 2026.09.08 | ₩4,096 | ₩4,337 | ₩3,895 | ₩4,297 | +4.90% | 193만 |
|---|
| 2026.09.04 | ₩4,203 | ₩4,276 | ₩4,149 | ₩4,163 | -0.96% | 20.1만 |
|---|
| 2026.09.03 | ₩4,256 | ₩4,350 | ₩4,149 | ₩4,256 | 0.00% | 51.4만 |
|---|
| 2026.09.02 | ₩4,216 | ₩4,417 | ₩4,129 | ₩4,256 | +0.95% | 35.3만 |
|---|
| 2026.09.01 | ₩3,949 | ₩4,236 | ₩3,895 | ₩4,176 | +5.76% | 46.2만 |
|---|
| 2026.08.31 | ₩4,069 | ₩4,082 | ₩3,908 | ₩4,002 | -1.64% | 36.6만 |
|---|
| 2026.08.28 | ₩4,082 | ₩4,189 | ₩3,989 | ₩4,123 | +0.98% | 48.5만 |
|---|
| 2026.08.27 | ₩4,310 | ₩4,417 | ₩4,109 | ₩4,109 | -4.66% | 47만 |
|---|
| 2026.08.26 | ₩4,564 | ₩4,564 | ₩4,163 | ₩4,310 | -5.57% | 95.2만 |
|---|
| 2026.08.25 | ₩4,297 | ₩4,778 | ₩4,270 | ₩4,584 | +6.70% | 98.5만 |
|---|
| 2026.08.24 | ₩4,203 | ₩4,323 | ₩4,069 | ₩4,270 | +1.59% | 48.3만 |
|---|
| 2026.08.21 | ₩4,136 | ₩4,323 | ₩4,057 | ₩4,203 | +1.62% | 67.2만 |
|---|
| 2026.08.20 | ₩4,069 | ₩4,256 | ₩4,056 | ₩4,062 | -0.16% | 97만 |
|---|
| 2026.08.19 | ₩3,989 | ₩4,123 | ₩3,848 | ₩4,082 | +2.35% | 78만 |
|---|
| 2026.08.18 | ₩4,056 | ₩4,129 | ₩3,875 | ₩3,895 | -3.96% | 67.7만 |
|---|
| 2026.08.17 | ₩4,015 | ₩4,123 | ₩3,922 | ₩4,069 | +1.33% | 67.1만 |
|---|
| 2026.08.14 | ₩3,949 | ₩4,015 | ₩3,815 | ₩4,002 | +1.36% | 61.6만 |
|---|
| 2026.08.13 | ₩3,882 | ₩4,082 | ₩3,748 | ₩3,989 | +2.76% | 139.5만 |
|---|
| 2026.08.12 | ₩3,828 | ₩3,989 | ₩3,828 | ₩3,882 | +1.40% | 76.8만 |
|---|
| 2026.08.11 | ₩4,069 | ₩4,203 | ₩3,828 | ₩3,882 | -4.61% | 114.5만 |
|---|
| 2026.08.10 | ₩3,882 | ₩4,069 | ₩3,681 | ₩4,002 | +3.10% | 152.5만 |
|---|
| 2026.08.07 | ₩3,319 | ₩3,848 | ₩3,266 | ₩3,815 | +14.92% | 322.4만 |
|---|
| 2026.08.06 | ₩2,811 | ₩3,293 | ₩2,757 | ₩3,226 | +14.76% | 447.6만 |
|---|
| 2026.08.05 | ₩2,623 | ₩2,664 | ₩2,503 | ₩2,650 | +1.02% | 66.8만 |
|---|
| 2026.08.04 | ₩2,516 | ₩2,610 | ₩2,463 | ₩2,583 | +2.66% | 35.7만 |
|---|
| 2026.08.03 | ₩2,369 | ₩2,583 | ₩2,369 | ₩2,516 | +6.21% | 34.8만 |
|---|
| 2026.07.31 | ₩2,449 | ₩2,516 | ₩2,289 | ₩2,356 | -3.83% | 29.7만 |
|---|
| 2026.07.30 | ₩2,302 | ₩2,382 | ₩2,249 | ₩2,382 | +3.49% | 46.7만 |
|---|
| 2026.07.29 | ₩2,449 | ₩2,476 | ₩2,275 | ₩2,289 | -6.56% | 95.2만 |
|---|
| 2026.07.28 | ₩2,516 | ₩2,543 | ₩2,322 | ₩2,449 | -2.66% | 62.3만 |
|---|
| 2026.07.27 | ₩2,610 | ₩2,677 | ₩2,516 | ₩2,543 | -2.56% | 52.8만 |
|---|
| 2026.07.24 | ₩2,824 | ₩2,919 | ₩2,570 | ₩2,583 | -8.53% | 73.5만 |
|---|
| 2026.07.23 | ₩2,543 | ₩2,838 | ₩2,523 | ₩2,811 | +10.53% | 82.8만 |
|---|
| 2026.07.22 | ₩2,811 | ₩2,864 | ₩2,516 | ₩2,570 | -8.57% | 106.3만 |
|---|
| 2026.07.21 | ₩2,945 | ₩3,045 | ₩2,818 | ₩2,838 | -3.64% | 57.9만 |
|---|
| 2026.07.20 | ₩3,012 | ₩3,145 | ₩2,905 | ₩2,945 | -2.22% | 49만 |
|---|
| 2026.07.17 | ₩2,931 | ₩3,045 | ₩2,891 | ₩3,012 | +2.74% | 60.9만 |
|---|
| 2026.07.16 | ₩3,172 | ₩3,199 | ₩2,957 | ₩3,012 | -5.06% | 99.4만 |
|---|
| 2026.07.15 | ₩3,239 | ₩3,440 | ₩2,971 | ₩3,212 | -0.83% | 182.3만 |
|---|
| 2026.07.14 | ₩3,212 | ₩3,507 | ₩3,119 | ₩3,266 | +1.67% | 212.3만 |
|---|
| 2026.07.13 | ₩3,119 | ₩3,372 | ₩3,052 | ₩3,266 | +4.72% | 236.1만 |
|---|
| 2026.07.10 | ₩3,079 | ₩3,266 | ₩2,844 | ₩3,132 | +1.74% | 238.4만 |
|---|
| 2026.07.09 | ₩2,664 | ₩3,132 | ₩2,597 | ₩3,079 | +15.58% | 243.5만 |
|---|
| 2026.07.08 | ₩2,717 | ₩2,824 | ₩2,597 | ₩2,664 | -1.97% | 100.3만 |
|---|
| 2026.07.07 | ₩2,543 | ₩2,864 | ₩2,463 | ₩2,744 | +7.89% | 213.1만 |
|---|
| 2026.07.06 | ₩2,382 | ₩2,556 | ₩2,369 | ₩2,530 | +6.18% | 80.3만 |
|---|
| 2026.07.02 | ₩2,423 | ₩2,536 | ₩2,356 | ₩2,356 | -2.76% | 29.3만 |
|---|
| 2026.07.01 | ₩2,409 | ₩2,449 | ₩2,342 | ₩2,423 | +0.56% | 34.6만 |
|---|
| 2026.06.30 | ₩2,396 | ₩2,463 | ₩2,362 | ₩2,409 | +0.56% | 43.9만 |
|---|
| 2026.06.29 | ₩2,275 | ₩2,409 | ₩2,275 | ₩2,382 | +4.71% | 37.5만 |
|---|
| 2026.06.26 | ₩2,275 | ₩2,382 | ₩2,168 | ₩2,275 | 0.00% | 51.2만 |
|---|
| 2026.06.25 | ₩2,369 | ₩2,409 | ₩2,289 | ₩2,289 | -3.39% | 25.4만 |
|---|
| 2026.06.24 | ₩2,463 | ₩2,476 | ₩2,322 | ₩2,369 | -3.80% | 53.6만 |
|---|
| 2026.06.23 | ₩2,396 | ₩2,570 | ₩2,396 | ₩2,436 | +1.68% | 46.3만 |
|---|
| 2026.06.22 | ₩2,423 | ₩2,622 | ₩2,409 | ₩2,449 | +1.10% | 135.7만 |
|---|
| 2026.06.18 | ₩2,302 | ₩2,423 | ₩2,302 | ₩2,396 | +4.07% | 69.2만 |
|---|
| 2026.06.17 | ₩2,155 | ₩2,382 | ₩2,135 | ₩2,275 | +5.59% | 125.6만 |
|---|
| 2026.06.16 | ₩2,182 | ₩2,235 | ₩2,101 | ₩2,128 | -2.45% | 117.2만 |
|---|
| 2026.06.15 | ₩1,994 | ₩2,075 | ₩1,994 | ₩2,048 | +2.68% | 45.4만 |
|---|
| 2026.06.12 | ₩2,021 | ₩2,068 | ₩1,968 | ₩1,968 | -2.65% | 22.1만 |
|---|
| 2026.06.11 | ₩1,860 | ₩2,021 | ₩1,807 | ₩2,021 | +8.63% | 63.1만 |
|---|
| 2026.06.10 | ₩1,847 | ₩1,947 | ₩1,847 | ₩1,847 | 0.00% | 47.8만 |
|---|
| 2026.06.09 | ₩1,794 | ₩1,867 | ₩1,753 | ₩1,847 | +2.99% | 105.2만 |
|---|
| 2026.06.08 | ₩1,914 | ₩1,918 | ₩1,807 | ₩1,807 | -5.59% | 47.5만 |
|---|
| 2026.06.05 | ₩1,981 | ₩1,994 | ₩1,860 | ₩1,887 | -4.73% | 60.4만 |
|---|
| 2026.06.04 | ₩1,901 | ₩2,021 | ₩1,901 | ₩1,981 | +4.23% | 48.1만 |
|---|
| 2026.06.03 | ₩1,941 | ₩1,954 | ₩1,901 | ₩1,901 | -2.07% | 46.3만 |
|---|
| 2026.06.02 | ₩1,954 | ₩1,968 | ₩1,874 | ₩1,941 | -0.68% | 66.6만 |
|---|
| 2026.06.01 | ₩1,981 | ₩2,034 | ₩1,901 | ₩1,968 | -0.68% | 51.9만 |
|---|
| 2026.05.29 | ₩2,021 | ₩2,048 | ₩1,954 | ₩2,008 | -0.66% | 59.6만 |
|---|
| 2026.05.28 | ₩2,034 | ₩2,047 | ₩1,954 | ₩2,008 | -1.32% | 70.7만 |
|---|
| 2026.05.27 | ₩2,034 | ₩2,068 | ₩1,954 | ₩2,034 | 0.00% | 66.9만 |
|---|
| 2026.05.26 | ₩2,034 | ₩2,088 | ₩1,942 | ₩2,048 | +0.66% | 50.2만 |
|---|
| 2026.05.22 | ₩2,061 | ₩2,135 | ₩2,001 | ₩2,021 | -1.95% | 56.9만 |
|---|
| 2026.05.21 | ₩1,887 | ₩2,088 | ₩1,874 | ₩2,061 | +9.22% | 73.2만 |
|---|
| 2026.05.20 | ₩1,874 | ₩1,968 | ₩1,834 | ₩1,927 | +2.86% | 76.8만 |
|---|
| 2026.05.19 | ₩1,941 | ₩1,961 | ₩1,834 | ₩1,847 | -4.83% | 84.2만 |
|---|
| 2026.05.18 | ₩2,075 | ₩2,075 | ₩1,927 | ₩1,968 | -5.16% | 84만 |
|---|
| 2026.05.15 | ₩2,222 | ₩2,235 | ₩2,048 | ₩2,075 | -6.63% | 71.6만 |
|---|
| 2026.05.14 | ₩2,342 | ₩2,382 | ₩2,168 | ₩2,208 | -5.71% | 108.1만 |
|---|
| 2026.05.13 | ₩2,182 | ₩2,436 | ₩2,115 | ₩2,382 | +9.20% | 141.6만 |
|---|
| 2026.05.12 | ₩2,262 | ₩2,342 | ₩2,195 | ₩2,249 | -0.59% | 90.3만 |
|---|
| 2026.05.11 | ₩2,382 | ₩2,389 | ₩2,249 | ₩2,275 | -4.49% | 60.8만 |
|---|
| 2026.05.08 | ₩2,332 | ₩2,490 | ₩2,316 | ₩2,356 | +1.03% | 69.9만 |
|---|
| 2026.05.07 | ₩2,449 | ₩2,518 | ₩2,289 | ₩2,396 | -2.19% | 41.6만 |
|---|
| 2026.05.06 | ₩2,543 | ₩2,583 | ₩2,249 | ₩2,469 | -2.89% | 193.2만 |
|---|
| 2026.05.05 | ₩2,382 | ₩2,583 | ₩2,316 | ₩2,583 | +8.43% | 90.3만 |
|---|
| 2026.05.04 | ₩2,316 | ₩2,436 | ₩2,274 | ₩2,409 | +4.05% | 95.3만 |
|---|
| 2026.05.01 | ₩2,195 | ₩2,409 | ₩2,195 | ₩2,342 | +6.71% | 187.2만 |
|---|
| 2026.04.30 | ₩2,075 | ₩2,208 | ₩2,075 | ₩2,195 | +5.81% | 43.3만 |
|---|
| 2026.04.29 | ₩2,115 | ₩2,128 | ₩2,034 | ₩2,075 | -1.90% | 65.5만 |
|---|
| 2026.04.28 | ₩2,115 | ₩2,235 | ₩2,088 | ₩2,115 | 0.00% | 46.9만 |
|---|
| 2026.04.27 | ₩2,088 | ₩2,302 | ₩2,075 | ₩2,142 | +2.56% | 125만 |
|---|
| 2026.04.24 | ₩2,101 | ₩2,147 | ₩2,048 | ₩2,061 | -1.91% | 58.2만 |
|---|
| 2026.04.23 | ₩2,235 | ₩2,235 | ₩2,061 | ₩2,128 | -4.79% | 129.7만 |
|---|
| 2026.04.22 | ₩2,182 | ₩2,262 | ₩2,155 | ₩2,222 | +1.84% | 76.7만 |
|---|
| 2026.04.21 | ₩2,329 | ₩2,342 | ₩2,155 | ₩2,155 | -7.47% | 55.8만 |
|---|
| 2026.04.20 | ₩2,302 | ₩2,396 | ₩2,262 | ₩2,316 | +0.58% | 92.5만 |
|---|
| 2026.04.17 | ₩2,302 | ₩2,376 | ₩2,258 | ₩2,275 | -1.16% | 93.9만 |
|---|
| 2026.04.16 | ₩2,342 | ₩2,382 | ₩2,188 | ₩2,235 | -4.57% | 105.3만 |
|---|
| 2026.04.15 | ₩2,262 | ₩2,362 | ₩2,208 | ₩2,302 | +1.78% | 359.6만 |
|---|
| 2026.04.14 | ₩2,316 | ₩2,409 | ₩2,249 | ₩2,262 | -2.31% | 165만 |
|---|
| 2026.04.13 | ₩2,222 | ₩2,302 | ₩2,155 | ₩2,262 | +1.81% | 111.1만 |
|---|
| 2026.04.10 | ₩2,182 | ₩2,215 | ₩2,101 | ₩2,195 | +0.61% | 104만 |
|---|
| 2026.04.09 | ₩2,182 | ₩2,290 | ₩2,155 | ₩2,155 | -1.23% | 124.5만 |
|---|
| 2026.04.08 | ₩2,316 | ₩2,382 | ₩2,155 | ₩2,222 | -4.05% | 99.7만 |
|---|
| 2026.04.07 | ₩2,409 | ₩2,503 | ₩2,208 | ₩2,235 | -7.22% | 152.5만 |
|---|
| 2026.04.06 | ₩2,329 | ₩2,469 | ₩2,222 | ₩2,436 | +4.60% | 192.3만 |
|---|
| 2026.04.02 | ₩2,302 | ₩2,396 | ₩2,208 | ₩2,316 | +0.58% | 171.7만 |
|---|
| 2026.04.01 | ₩2,423 | ₩2,650 | ₩2,222 | ₩2,329 | -3.87% | 486.8만 |
|---|
| 2026.03.31 | ₩2,690 | ₩2,784 | ₩1,767 | ₩2,369 | -11.94% | 2669.1만 |
|---|
| 2026.03.30 | ₩6,077 | ₩6,190 | ₩5,454 | ₩5,662 | -6.83% | 176.1만 |
|---|
| 2026.03.27 | ₩6,505 | ₩6,773 | ₩6,050 | ₩6,050 | -7.00% | 37.5만 |
|---|
| 2026.03.26 | ₩6,438 | ₩7,188 | ₩6,438 | ₩6,545 | +1.66% | 67.7만 |
|---|
| 2026.03.25 | ₩6,385 | ₩6,826 | ₩6,385 | ₩6,532 | +2.31% | 69.8만 |
|---|
| 2026.03.24 | ₩6,318 | ₩6,564 | ₩6,050 | ₩6,318 | 0.00% | 35.7만 |
|---|
| 2026.03.23 | ₩6,385 | ₩6,572 | ₩6,237 | ₩6,398 | +0.21% | 65.7만 |
|---|
| 2026.03.20 | ₩6,385 | ₩6,478 | ₩6,023 | ₩6,291 | -1.47% | 65.4만 |
|---|
| 2026.03.19 | ₩6,733 | ₩6,793 | ₩6,318 | ₩6,385 | -5.17% | 46.4만 |
|---|
| 2026.03.18 | ₩6,773 | ₩7,027 | ₩6,559 | ₩6,853 | +1.19% | 32.7만 |
|---|
| 2026.03.17 | ₩7,121 | ₩7,121 | ₩6,545 | ₩6,813 | -4.32% | 151.3만 |
|---|
| 2026.03.16 | ₩7,121 | ₩7,362 | ₩7,081 | ₩7,161 | +0.56% | 74.3만 |
|---|
| 2026.03.13 | ₩8,325 | ₩8,439 | ₩7,121 | ₩7,127 | -14.39% | 134.1만 |
|---|
| 2026.03.12 | ₩8,366 | ₩8,412 | ₩8,017 | ₩8,232 | -1.60% | 55.7만 |
|---|
| 2026.03.11 | ₩8,218 | ₩8,533 | ₩7,854 | ₩8,419 | +2.44% | 68.8만 |
|---|
| 2026.03.10 | ₩7,469 | ₩8,968 | ₩7,469 | ₩8,245 | +10.39% | 73.7만 |
|---|
| 2026.03.09 | ₩7,522 | ₩8,004 | ₩7,348 | ₩7,455 | -0.89% | 49.6만 |
|---|
| 2026.03.06 | ₩7,295 | ₩7,890 | ₩7,040 | ₩7,609 | +4.31% | 58.5만 |
|---|
| 2026.03.05 | ₩7,375 | ₩8,272 | ₩6,723 | ₩7,368 | -0.09% | 327만 |
|---|
| 2026.03.04 | ₩8,339 | ₩9,075 | ₩7,991 | ₩9,048 | +8.51% | 131.2만 |
|---|
| 2026.03.03 | ₩8,459 | ₩8,874 | ₩8,165 | ₩8,593 | +1.58% | 51.9만 |
|---|
| 2026.03.02 | ₩7,991 | ₩8,954 | ₩7,857 | ₩8,740 | +9.38% | 44.3만 |
|---|
| 2026.02.27 | ₩8,272 | ₩8,473 | ₩7,977 | ₩8,325 | +0.65% | 19.5만 |
|---|
| 2026.02.26 | ₩8,620 | ₩8,756 | ₩8,225 | ₩8,352 | -3.11% | 24만 |
|---|
| 2026.02.25 | ₩8,821 | ₩9,436 | ₩8,473 | ₩8,566 | -2.88% | 53만 |
|---|
| 2026.02.24 | ₩8,486 | ₩8,606 | ₩8,196 | ₩8,459 | -0.32% | 21.9만 |
|---|
| 2026.02.23 | ₩8,325 | ₩8,693 | ₩8,258 | ₩8,486 | +1.93% | 29.1만 |
|---|
| 2026.02.20 | ₩8,767 | ₩8,874 | ₩8,178 | ₩8,325 | -5.04% | 31.8만 |
|---|
| 2026.02.19 | ₩8,714 | ₩9,008 | ₩8,312 | ₩8,914 | +2.30% | 35.1만 |
|---|
| 2026.02.18 | ₩9,062 | ₩9,142 | ₩8,620 | ₩8,754 | -3.40% | 22.2만 |
|---|
| 2026.02.17 | ₩8,553 | ₩9,236 | ₩8,232 | ₩9,088 | +6.26% | 47.2만 |
|---|
| 2026.02.13 | ₩9,008 | ₩9,302 | ₩8,513 | ₩8,620 | -4.31% | 46.2만 |
|---|
| 2026.02.12 | ₩7,736 | ₩9,557 | ₩7,736 | ₩9,088 | +17.47% | 169.8만 |
|---|
| 2026.02.11 | ₩7,375 | ₩7,830 | ₩7,214 | ₩7,669 | +3.99% | 101.8만 |
|---|
| 2026.02.10 | ₩6,291 | ₩7,562 | ₩6,237 | ₩7,375 | +17.23% | 129.8만 |
|---|
| 2026.02.09 | ₩6,023 | ₩6,311 | ₩5,689 | ₩6,251 | +3.78% | 102.4만 |
|---|
| 2026.02.06 | ₩5,903 | ₩6,130 | ₩5,809 | ₩5,996 | +1.59% | 58.7만 |
|---|
| 2026.02.05 | ₩6,425 | ₩6,492 | ₩5,615 | ₩5,742 | -10.63% | 132.7만 |
|---|
| 2026.02.04 | ₩7,147 | ₩7,161 | ₩6,398 | ₩6,572 | -8.05% | 78.8만 |
|---|
| 2026.02.03 | ₩6,826 | ₩7,308 | ₩6,652 | ₩7,174 | +5.10% | 57.2만 |
|---|
| 2026.02.02 | ₩6,719 | ₩7,147 | ₩6,719 | ₩6,799 | +1.20% | 38.4만 |
|---|
| 2026.01.30 | ₩6,866 | ₩7,281 | ₩6,679 | ₩6,866 | 0.00% | 57.1만 |
|---|
| 2026.01.29 | ₩6,933 | ₩7,134 | ₩6,652 | ₩6,987 | +0.77% | 56.6만 |
|---|
| 2026.01.28 | ₩7,469 | ₩7,469 | ₩6,866 | ₩6,987 | -6.45% | 54.1만 |
|---|
| 2026.01.27 | ₩7,094 | ₩7,616 | ₩7,027 | ₩7,495 | +5.66% | 43.3만 |
|---|
| 2026.01.26 | ₩7,241 | ₩7,362 | ₩6,947 | ₩7,107 | -1.85% | 50.9만 |
|---|
| 2026.01.23 | ₩7,495 | ₩7,536 | ₩7,074 | ₩7,295 | -2.68% | 58.7만 |
|---|
| 2026.01.22 | ₩7,268 | ₩7,629 | ₩7,107 | ₩7,536 | +3.68% | 49.2만 |
|---|
| 2026.01.21 | ₩7,964 | ₩8,138 | ₩7,168 | ₩7,241 | -9.08% | 73.1만 |
|---|
| 2026.01.20 | ₩6,786 | ₩8,299 | ₩6,706 | ₩7,964 | +17.36% | 222.5만 |
|---|
| 2026.01.16 | ₩6,679 | ₩7,188 | ₩6,465 | ₩6,960 | +4.21% | 76.9만 |
|---|
| 2026.01.15 | ₩6,920 | ₩7,087 | ₩6,625 | ₩6,679 | -3.48% | 49.5만 |
|---|
| 2026.01.14 | ₩7,495 | ₩7,495 | ₩6,826 | ₩6,893 | -8.04% | 69.4만 |
|---|
| 2026.01.13 | ₩7,603 | ₩7,663 | ₩7,326 | ₩7,495 | -1.41% | 34.1만 |
|---|
| 2026.01.12 | ₩8,633 | ₩8,633 | ₩7,455 | ₩7,603 | -11.94% | 84.9만 |
|---|
| 2026.01.09 | ₩9,088 | ₩9,298 | ₩8,566 | ₩8,660 | -4.71% | 45.5만 |
|---|
| 2026.01.08 | ₩9,557 | ₩9,637 | ₩8,888 | ₩9,021 | -5.60% | 44.3만 |
|---|
| 2026.01.07 | ₩9,249 | ₩10,039 | ₩9,195 | ₩9,570 | +3.47% | 58.9만 |
|---|
| 2026.01.06 | ₩8,928 | ₩9,236 | ₩8,727 | ₩9,155 | +2.55% | 49.3만 |
|---|
| 2026.01.05 | ₩9,650 | ₩9,731 | ₩8,714 | ₩8,928 | -7.49% | 91.4만 |
|---|
| 2026.01.02 | ₩8,667 | ₩10,440 | ₩8,406 | ₩9,597 | +10.73% | 198.7만 |
|---|
| 2025.12.31 | ₩8,580 | ₩8,928 | ₩8,473 | ₩8,714 | +1.56% | 45.8만 |
|---|
| 2025.12.30 | ₩8,138 | ₩8,647 | ₩8,004 | ₩8,593 | +5.59% | 55.4만 |
|---|
| 2025.12.29 | ₩7,763 | ₩8,191 | ₩7,669 | ₩8,178 | +5.34% | 55.1만 |
|---|
| 2025.12.26 | ₩7,696 | ₩7,823 | ₩7,442 | ₩7,777 | +1.04% | 25.5만 |
|---|
| 2025.12.24 | ₩7,174 | ₩7,897 | ₩7,134 | ₩7,736 | +7.84% | 25.5만 |
|---|
| 2025.12.23 | ₩7,321 | ₩7,348 | ₩6,947 | ₩7,147 | -2.38% | 27.8만 |
|---|
| 2025.12.22 | ₩7,255 | ₩7,362 | ₩6,960 | ₩7,281 | +0.37% | 58.1만 |
|---|
| 2025.12.19 | ₩7,000 | ₩7,469 | ₩6,953 | ₩7,255 | +3.63% | 221.4만 |
|---|
| 2025.12.18 | ₩7,027 | ₩7,509 | ₩6,793 | ₩6,960 | -0.95% | 51.6만 |
|---|
| 2025.12.17 | ₩7,415 | ₩7,536 | ₩7,007 | ₩7,054 | -4.87% | 54.6만 |
|---|
| 2025.12.16 | ₩7,321 | ₩7,613 | ₩7,157 | ₩7,388 | +0.91% | 29.2만 |
|---|
| 2025.12.15 | ₩7,495 | ₩7,656 | ₩7,094 | ₩7,321 | -2.32% | 31.8만 |
|---|
| 2025.12.12 | ₩7,683 | ₩7,937 | ₩7,509 | ₩7,576 | -1.39% | 31.4만 |
|---|
| 2025.12.11 | ₩7,803 | ₩8,004 | ₩7,631 | ₩7,683 | -1.54% | 36.1만 |
|---|
| 2025.12.10 | ₩7,589 | ₩8,004 | ₩7,388 | ₩7,830 | +3.17% | 55.5만 |
|---|
| 2025.12.09 | ₩7,455 | ₩7,864 | ₩7,147 | ₩7,629 | +2.33% | 63만 |
|---|
| 2025.12.08 | ₩7,348 | ₩7,576 | ₩6,733 | ₩7,482 | +1.82% | 90.4만 |
|---|
| 2025.12.05 | ₩7,107 | ₩7,415 | ₩6,973 | ₩7,281 | +2.45% | 45.8만 |
|---|
| 2025.12.04 | ₩6,973 | ₩7,181 | ₩6,853 | ₩7,107 | +1.92% | 49.1만 |
|---|
| 2025.12.03 | ₩6,786 | ₩7,281 | ₩6,786 | ₩7,027 | +3.55% | 73만 |
|---|
| 2025.12.02 | ₩7,830 | ₩7,830 | ₩6,746 | ₩6,826 | -12.82% | 160.9만 |
|---|
| 2025.12.01 | ₩8,419 | ₩8,513 | ₩7,672 | ₩7,750 | -7.95% | 67.8만 |
|---|
| 2025.11.28 | ₩8,205 | ₩8,995 | ₩8,071 | ₩8,620 | +5.06% | 92만 |
|---|
| 2025.11.26 | ₩8,111 | ₩8,272 | ₩7,736 | ₩8,151 | +0.50% | 81.2만 |
|---|
| 2025.11.25 | ₩7,750 | ₩8,218 | ₩7,241 | ₩8,098 | +4.49% | 73.3만 |
|---|
| 2025.11.24 | ₩7,562 | ₩8,165 | ₩7,495 | ₩7,750 | +2.48% | 130.6만 |
|---|
| 2025.11.21 | ₩6,907 | ₩7,683 | ₩6,746 | ₩7,442 | +7.75% | 184.1만 |
|---|
| 2025.11.20 | ₩7,375 | ₩7,777 | ₩6,759 | ₩6,813 | -7.62% | 74.4만 |
|---|
| 2025.11.19 | ₩7,710 | ₩7,991 | ₩7,362 | ₩7,402 | -3.99% | 86만 |
|---|
| 2025.11.18 | ₩6,973 | ₩7,977 | ₩6,973 | ₩7,683 | +10.17% | 105.5만 |
|---|
| 2025.11.17 | ₩6,492 | ₩7,408 | ₩6,358 | ₩7,161 | +10.31% | 142.9만 |
|---|
| 2025.11.14 | ₩6,492 | ₩6,692 | ₩6,298 | ₩6,344 | -2.27% | 33.9만 |
|---|
| 2025.11.13 | ₩6,773 | ₩6,853 | ₩6,478 | ₩6,545 | -3.36% | 44만 |
|---|
| 2025.11.12 | ₩6,291 | ₩6,953 | ₩6,219 | ₩6,866 | +9.15% | 67.5만 |
|---|
| 2025.11.11 | ₩5,689 | ₩6,478 | ₩5,689 | ₩6,224 | +9.41% | 64.2만 |
|---|
| 2025.11.10 | ₩6,157 | ₩6,251 | ₩5,555 | ₩5,702 | -7.39% | 35.3만 |
|---|
| 2025.11.07 | ₩5,434 | ₩6,184 | ₩5,421 | ₩6,184 | +13.79% | 55.2만 |
|---|
| 2025.11.06 | ₩6,103 | ₩6,170 | ₩5,461 | ₩5,635 | -7.68% | 54.9만 |
|---|
| 2025.11.05 | ₩6,010 | ₩6,103 | ₩5,782 | ₩6,077 | +1.11% | 44.8만 |
|---|
| 2025.11.04 | ₩5,916 | ₩6,251 | ₩5,916 | ₩6,063 | +2.49% | 51.2만 |
|---|
| 2025.11.03 | ₩6,144 | ₩6,545 | ₩6,016 | ₩6,063 | -1.31% | 69만 |
|---|
| 2025.10.31 | ₩6,010 | ₩6,318 | ₩5,867 | ₩6,237 | +3.79% | 67.6만 |
|---|
| 2025.10.30 | ₩6,130 | ₩6,331 | ₩6,016 | ₩6,063 | -1.09% | 51.4만 |
|---|
| 2025.10.29 | ₩6,625 | ₩6,652 | ₩5,956 | ₩6,037 | -8.89% | 83.6만 |
|---|
| 2025.10.28 | ₩7,388 | ₩7,388 | ₩6,585 | ₩6,666 | -9.78% | 98.4만 |
|---|
| 2025.10.27 | ₩7,107 | ₩7,561 | ₩7,067 | ₩7,268 | +2.26% | 211.3만 |
|---|
| 2025.10.24 | ₩6,090 | ₩6,237 | ₩5,954 | ₩6,117 | +0.44% | 51만 |
|---|
| 2025.10.23 | ₩6,050 | ₩6,157 | ₩5,863 | ₩6,023 | -0.44% | 33.5만 |
|---|
| 2025.10.22 | ₩6,451 | ₩6,545 | ₩5,836 | ₩6,090 | -5.60% | 52.9만 |
|---|
| 2025.10.21 | ₩6,585 | ₩6,666 | ₩6,251 | ₩6,532 | -0.81% | 51.7만 |
|---|
| 2025.10.20 | ₩6,545 | ₩6,840 | ₩6,358 | ₩6,625 | +1.23% | 58.6만 |
|---|
| 2025.10.17 | ₩6,398 | ₩6,692 | ₩6,318 | ₩6,545 | +2.30% | 77.9만 |
|---|
| 2025.10.16 | ₩6,545 | ₩6,679 | ₩6,157 | ₩6,425 | -1.84% | 85.8만 |
|---|
| 2025.10.15 | ₩6,224 | ₩6,625 | ₩6,063 | ₩6,545 | +5.16% | 55.3만 |
|---|
| 2025.10.14 | ₩5,996 | ₩6,398 | ₩5,836 | ₩6,130 | +2.23% | 135만 |
|---|
| 2025.10.13 | ₩6,358 | ₩6,411 | ₩5,956 | ₩6,090 | -4.21% | 45.2만 |
|---|
| 2025.10.10 | ₩6,559 | ₩6,692 | ₩5,889 | ₩6,311 | -3.78% | 103.9만 |
|---|