시장 데이터를 불러오는 중
전체 종목
프레시젠 과거 주가
Precigen, Inc. - Common Stock · PGEN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Precigen, Inc. - Common Stock · PGEN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,191 | ₩10,513 | ₩10,030 | ₩10,472 | +2.76% | 338.3만 |
| 2026.10.08 | ₩10,043 | ₩10,244 | ₩9,923 | ₩10,191 | +1.47% | 382.9만 |
| 2026.10.07 | ₩9,896 | ₩10,392 | ₩9,856 | ₩10,110 | +2.17% | 414.9만 |
| 2026.10.06 | ₩10,446 | ₩10,593 | ₩10,043 | ₩10,124 | -3.08% | 513.2만 |
| 2026.10.05 | ₩11,411 | ₩11,532 | ₩10,124 | ₩10,379 | -9.05% | 1024.4만 |
| 2026.10.02 | ₩11,129 | ₩11,465 | ₩10,969 | ₩11,451 | +2.89% | 636.2만 |
| 2026.10.01 | ₩11,398 | ₩11,585 | ₩10,982 | ₩11,009 | -3.41% | 461.3만 |
| 2026.09.30 | ₩10,902 | ₩12,041 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,848 |
| ₩11,478 |
| +5.29% |
| 1168.2만 |
| 2026.09.29 | ₩10,459 | ₩10,861 | ₩10,459 | ₩10,794 | +3.21% | 413.7만 |
|---|
| 2026.09.28 | ₩10,204 | ₩10,539 | ₩10,057 | ₩10,472 | +2.63% | 348.9만 |
|---|
| 2026.09.25 | ₩10,834 | ₩11,089 | ₩10,231 | ₩10,392 | -4.08% | 656.4만 |
|---|
| 2026.09.24 | ₩9,882 | ₩10,405 | ₩9,829 | ₩10,325 | +4.48% | 461.8만 |
|---|
| 2026.09.23 | ₩10,660 | ₩10,741 | ₩9,641 | ₩9,976 | -6.42% | 556.3만 |
|---|
| 2026.09.22 | ₩10,244 | ₩10,781 | ₩10,084 | ₩10,580 | +3.27% | 532.4만 |
|---|
| 2026.09.21 | ₩10,513 | ₩10,607 | ₩10,231 | ₩10,325 | -1.79% | 324만 |
|---|
| 2026.09.18 | ₩10,700 | ₩10,781 | ₩10,325 | ₩10,432 | -2.51% | 957.8만 |
|---|
| 2026.09.17 | ₩10,177 | ₩10,660 | ₩10,177 | ₩10,553 | +3.69% | 936.4만 |
|---|
| 2026.09.16 | ₩9,386 | ₩10,043 | ₩9,306 | ₩9,976 | +6.29% | 822.5만 |
|---|
| 2026.09.15 | ₩9,132 | ₩9,413 | ₩9,064 | ₩9,386 | +2.79% | 277.8만 |
|---|
| 2026.09.14 | ₩9,199 | ₩9,534 | ₩9,158 | ₩9,185 | -0.15% | 282.6만 |
|---|
| 2026.09.11 | ₩9,078 | ₩9,279 | ₩9,064 | ₩9,185 | +1.18% | 205.7만 |
|---|
| 2026.09.10 | ₩8,984 | ₩9,024 | ₩8,769 | ₩8,957 | -0.30% | 283.4만 |
|---|
| 2026.09.09 | ₩9,212 | ₩9,239 | ₩8,957 | ₩9,118 | -1.02% | 313.6만 |
|---|
| 2026.09.08 | ₩9,239 | ₩9,413 | ₩9,011 | ₩9,212 | -0.29% | 276.6만 |
|---|
| 2026.09.04 | ₩9,547 | ₩9,748 | ₩9,494 | ₩9,520 | -0.28% | 219.3만 |
|---|
| 2026.09.03 | ₩9,386 | ₩9,574 | ₩9,359 | ₩9,574 | +2.00% | 218.7만 |
|---|
| 2026.09.02 | ₩9,266 | ₩9,574 | ₩9,145 | ₩9,400 | +1.45% | 263.8만 |
|---|
| 2026.09.01 | ₩9,132 | ₩9,386 | ₩9,118 | ₩9,199 | +0.73% | 280.6만 |
|---|
| 2026.08.31 | ₩9,292 | ₩9,386 | ₩8,850 | ₩9,292 | 0.00% | 413.4만 |
|---|
| 2026.08.28 | ₩9,534 | ₩9,641 | ₩9,279 | ₩9,319 | -2.25% | 270.3만 |
|---|
| 2026.08.27 | ₩9,976 | ₩10,003 | ₩9,574 | ₩9,641 | -3.36% | 497.1만 |
|---|
| 2026.08.26 | ₩10,271 | ₩10,352 | ₩9,762 | ₩9,949 | -3.13% | 741만 |
|---|
| 2026.08.25 | ₩9,775 | ₩10,124 | ₩9,695 | ₩9,762 | -0.14% | 583.4만 |
|---|
| 2026.08.24 | ₩9,587 | ₩9,668 | ₩9,292 | ₩9,614 | +0.28% | 335만 |
|---|
| 2026.08.21 | ₩10,057 | ₩10,057 | ₩9,520 | ₩9,654 | -4.00% | 440.6만 |
|---|
| 2026.08.20 | ₩9,467 | ₩10,043 | ₩9,359 | ₩9,976 | +5.38% | 783.8만 |
|---|
| 2026.08.19 | ₩9,346 | ₩9,668 | ₩9,118 | ₩9,601 | +2.73% | 815.3만 |
|---|
| 2026.08.18 | ₩8,609 | ₩9,105 | ₩8,501 | ₩9,051 | +5.14% | 435.6만 |
|---|
| 2026.08.17 | ₩8,273 | ₩9,091 | ₩8,179 | ₩8,783 | +6.16% | 627.8만 |
|---|
| 2026.08.14 | ₩8,474 | ₩8,582 | ₩8,153 | ₩8,179 | -3.48% | 796만 |
|---|
| 2026.08.13 | ₩9,346 | ₩9,346 | ₩8,662 | ₩8,702 | -6.89% | 553.3만 |
|---|
| 2026.08.12 | ₩9,225 | ₩9,319 | ₩8,917 | ₩9,185 | -0.44% | 442.4만 |
|---|
| 2026.08.11 | ₩9,520 | ₩9,520 | ₩9,051 | ₩9,199 | -3.38% | 487.6만 |
|---|
| 2026.08.10 | ₩9,668 | ₩9,815 | ₩9,359 | ₩9,386 | -2.91% | 475.4만 |
|---|
| 2026.08.07 | ₩9,453 | ₩9,735 | ₩9,292 | ₩9,695 | +2.55% | 575.9만 |
|---|
| 2026.08.06 | ₩9,199 | ₩9,547 | ₩8,944 | ₩9,266 | +0.73% | 727만 |
|---|
| 2026.08.05 | ₩9,413 | ₩9,695 | ₩8,783 | ₩9,239 | -1.85% | 1693.7만 |
|---|
| 2026.08.04 | ₩8,890 | ₩9,118 | ₩8,542 | ₩8,756 | -1.51% | 801.5만 |
|---|
| 2026.08.03 | ₩8,354 | ₩8,984 | ₩8,139 | ₩8,863 | +6.10% | 744.1만 |
|---|
| 2026.07.31 | ₩7,965 | ₩8,421 | ₩7,938 | ₩8,407 | +5.56% | 562.4만 |
|---|
| 2026.07.30 | ₩7,214 | ₩7,992 | ₩7,214 | ₩7,965 | +10.41% | 358.9만 |
|---|
| 2026.07.29 | ₩7,469 | ₩7,549 | ₩7,201 | ₩7,308 | -2.15% | 356.1만 |
|---|
| 2026.07.28 | ₩7,254 | ₩7,469 | ₩6,999 | ₩7,415 | +2.22% | 376.1만 |
|---|
| 2026.07.27 | ₩7,254 | ₩7,630 | ₩7,227 | ₩7,268 | +0.18% | 553.4만 |
|---|
| 2026.07.24 | ₩7,482 | ₩7,563 | ₩7,093 | ₩7,241 | -3.23% | 286.7만 |
|---|
| 2026.07.23 | ₩6,946 | ₩7,455 | ₩6,892 | ₩7,429 | +6.95% | 310.1만 |
|---|
| 2026.07.22 | ₩7,214 | ₩7,388 | ₩7,040 | ₩7,134 | -1.12% | 303.7만 |
|---|
| 2026.07.21 | ₩6,865 | ₩7,496 | ₩6,852 | ₩7,362 | +7.23% | 438.5만 |
|---|
| 2026.07.20 | ₩6,637 | ₩6,812 | ₩6,570 | ₩6,798 | +2.42% | 348.6만 |
|---|
| 2026.07.17 | ₩6,530 | ₩6,772 | ₩6,450 | ₩6,637 | +1.64% | 296.8만 |
|---|
| 2026.07.16 | ₩6,731 | ₩6,839 | ₩6,557 | ₩6,637 | -1.39% | 394.4만 |
|---|
| 2026.07.15 | ₩6,879 | ₩6,906 | ₩6,718 | ₩6,865 | -0.19% | 191.8만 |
|---|
| 2026.07.14 | ₩6,946 | ₩6,999 | ₩6,705 | ₩6,865 | -1.16% | 290.5만 |
|---|
| 2026.07.13 | ₩7,040 | ₩7,053 | ₩6,758 | ₩6,932 | -1.52% | 304.3만 |
|---|
| 2026.07.10 | ₩7,375 | ₩7,375 | ₩6,932 | ₩7,134 | -3.27% | 345.5만 |
|---|
| 2026.07.09 | ₩7,455 | ₩7,630 | ₩7,335 | ₩7,415 | -0.54% | 298.9만 |
|---|
| 2026.07.08 | ₩7,241 | ₩7,616 | ₩7,214 | ₩7,455 | +2.96% | 373.9만 |
|---|
| 2026.07.07 | ₩7,549 | ₩7,777 | ₩7,281 | ₩7,388 | -2.13% | 750.9만 |
|---|
| 2026.07.06 | ₩7,482 | ₩7,764 | ₩7,241 | ₩7,509 | +0.36% | 515.8만 |
|---|
| 2026.07.02 | ₩7,147 | ₩7,589 | ₩7,053 | ₩7,563 | +5.82% | 476.6만 |
|---|
| 2026.07.01 | ₩7,576 | ₩7,603 | ₩6,973 | ₩7,040 | -7.08% | 761만 |
|---|
| 2026.06.30 | ₩7,938 | ₩8,005 | ₩7,536 | ₩7,643 | -3.72% | 421.7만 |
|---|
| 2026.06.29 | ₩7,898 | ₩8,099 | ₩7,697 | ₩7,938 | +0.51% | 628.8만 |
|---|
| 2026.06.26 | ₩7,375 | ₩7,978 | ₩7,348 | ₩7,858 | +6.55% | 1131.3만 |
|---|
| 2026.06.25 | ₩7,522 | ₩7,616 | ₩7,281 | ₩7,402 | -1.60% | 535만 |
|---|
| 2026.06.24 | ₩7,281 | ₩7,522 | ₩7,053 | ₩7,241 | -0.55% | 560.6만 |
|---|
| 2026.06.23 | ₩7,093 | ₩7,496 | ₩7,067 | ₩7,187 | +1.32% | 524.7만 |
|---|
| 2026.06.22 | ₩6,557 | ₩7,227 | ₩6,557 | ₩7,214 | +10.02% | 854.7만 |
|---|
| 2026.06.18 | ₩6,383 | ₩6,530 | ₩6,155 | ₩6,463 | +1.26% | 475.6만 |
|---|
| 2026.06.17 | ₩6,383 | ₩6,570 | ₩6,316 | ₩6,342 | -0.63% | 383.4만 |
|---|
| 2026.06.16 | ₩6,450 | ₩6,503 | ₩6,235 | ₩6,369 | -1.25% | 357.7만 |
|---|
| 2026.06.15 | ₩6,168 | ₩6,436 | ₩5,954 | ₩6,436 | +4.35% | 677.1만 |
|---|
| 2026.06.12 | ₩6,128 | ₩6,316 | ₩5,913 | ₩5,967 | -2.63% | 455.2만 |
|---|
| 2026.06.11 | ₩5,216 | ₩6,141 | ₩5,095 | ₩6,074 | +16.45% | 995.6만 |
|---|
| 2026.06.10 | ₩4,961 | ₩5,337 | ₩4,961 | ₩5,216 | +5.14% | 424.4만 |
|---|
| 2026.06.09 | ₩4,908 | ₩5,028 | ₩4,774 | ₩4,975 | +1.37% | 354.6만 |
|---|
| 2026.06.08 | ₩4,814 | ₩4,935 | ₩4,707 | ₩4,787 | -0.56% | 463.1만 |
|---|
| 2026.06.05 | ₩5,149 | ₩5,203 | ₩4,733 | ₩4,800 | -6.77% | 533.1만 |
|---|
| 2026.06.04 | ₩5,136 | ₩5,283 | ₩5,055 | ₩5,176 | +0.78% | 409만 |
|---|
| 2026.06.03 | ₩5,176 | ₩5,230 | ₩4,948 | ₩5,109 | -1.30% | 779.4만 |
|---|
| 2026.06.02 | ₩5,471 | ₩5,498 | ₩5,069 | ₩5,176 | -5.39% | 963.9만 |
|---|
| 2026.06.01 | ₩5,739 | ₩5,900 | ₩5,511 | ₩5,525 | -3.74% | 483.6만 |
|---|
| 2026.05.29 | ₩6,021 | ₩6,141 | ₩5,806 | ₩5,820 | -3.34% | 554.4만 |
|---|
| 2026.05.28 | ₩6,047 | ₩6,275 | ₩5,833 | ₩6,047 | 0.00% | 569.1만 |
|---|
| 2026.05.27 | ₩5,685 | ₩5,900 | ₩5,511 | ₩5,900 | +3.77% | 574.9만 |
|---|
| 2026.05.26 | ₩5,752 | ₩5,860 | ₩5,551 | ₩5,685 | -1.17% | 609.8만 |
|---|
| 2026.05.22 | ₩5,685 | ₩5,846 | ₩5,632 | ₩5,685 | 0.00% | 171.3만 |
|---|
| 2026.05.21 | ₩5,605 | ₩5,779 | ₩5,525 | ₩5,739 | +2.39% | 224.2만 |
|---|
| 2026.05.20 | ₩5,645 | ₩5,860 | ₩5,618 | ₩5,726 | +1.43% | 310.5만 |
|---|
| 2026.05.19 | ₩5,431 | ₩5,712 | ₩5,337 | ₩5,578 | +2.72% | 295.7만 |
|---|
| 2026.05.18 | ₩5,927 | ₩5,980 | ₩5,297 | ₩5,457 | -7.92% | 517.8만 |
|---|
| 2026.05.15 | ₩6,088 | ₩6,208 | ₩5,846 | ₩5,927 | -2.64% | 361.6만 |
|---|
| 2026.05.14 | ₩6,141 | ₩6,530 | ₩5,793 | ₩6,168 | +0.44% | 973.1만 |
|---|
| 2026.05.13 | ₩5,457 | ₩5,672 | ₩5,417 | ₩5,565 | +1.97% | 276.4만 |
|---|
| 2026.05.12 | ₩5,578 | ₩5,618 | ₩5,390 | ₩5,471 | -1.92% | 232.2만 |
|---|
| 2026.05.11 | ₩5,739 | ₩5,820 | ₩5,618 | ₩5,632 | -1.87% | 194.5만 |
|---|
| 2026.05.08 | ₩5,605 | ₩5,685 | ₩5,511 | ₩5,645 | +0.72% | 487.4만 |
|---|
| 2026.05.07 | ₩5,900 | ₩5,900 | ₩5,484 | ₩5,565 | -5.68% | 322.1만 |
|---|
| 2026.05.06 | ₩5,752 | ₩5,900 | ₩5,618 | ₩5,900 | +2.56% | 373.9만 |
|---|
| 2026.05.05 | ₩5,659 | ₩5,913 | ₩5,592 | ₩5,806 | +2.61% | 386.6만 |
|---|
| 2026.05.04 | ₩5,444 | ₩5,565 | ₩5,404 | ₩5,551 | +1.97% | 227.9만 |
|---|
| 2026.05.01 | ₩5,538 | ₩5,618 | ₩5,444 | ₩5,471 | -1.21% | 175.6만 |
|---|
| 2026.04.30 | ₩5,484 | ₩5,685 | ₩5,484 | ₩5,578 | +1.71% | 251.6만 |
|---|
| 2026.04.29 | ₩5,310 | ₩5,632 | ₩5,256 | ₩5,525 | +4.04% | 290.4만 |
|---|
| 2026.04.28 | ₩5,310 | ₩5,498 | ₩5,270 | ₩5,390 | +1.52% | 183.2만 |
|---|
| 2026.04.27 | ₩5,498 | ₩5,685 | ₩5,310 | ₩5,310 | -3.41% | 280.2만 |
|---|
| 2026.04.24 | ₩5,364 | ₩5,712 | ₩5,297 | ₩5,538 | +3.25% | 345.9만 |
|---|
| 2026.04.23 | ₩5,323 | ₩5,444 | ₩5,149 | ₩5,310 | -0.25% | 499.6만 |
|---|
| 2026.04.22 | ₩5,390 | ₩5,431 | ₩5,243 | ₩5,310 | -1.49% | 164만 |
|---|
| 2026.04.21 | ₩5,484 | ₩5,525 | ₩5,283 | ₩5,337 | -2.69% | 165.3만 |
|---|
| 2026.04.20 | ₩5,350 | ₩5,766 | ₩5,337 | ₩5,511 | +3.01% | 367.1만 |
|---|
| 2026.04.17 | ₩5,417 | ₩5,431 | ₩5,243 | ₩5,337 | -1.49% | 250.4만 |
|---|
| 2026.04.16 | ₩5,256 | ₩5,310 | ₩5,095 | ₩5,297 | +0.77% | 235.6만 |
|---|
| 2026.04.15 | ₩5,310 | ₩5,337 | ₩5,189 | ₩5,230 | -1.52% | 267.2만 |
|---|
| 2026.04.14 | ₩5,592 | ₩5,739 | ₩5,243 | ₩5,337 | -4.56% | 418.6만 |
|---|
| 2026.04.13 | ₩5,578 | ₩5,712 | ₩5,498 | ₩5,592 | +0.24% | 170.3만 |
|---|
| 2026.04.10 | ₩5,766 | ₩5,860 | ₩5,457 | ₩5,578 | -3.26% | 282.7만 |
|---|
| 2026.04.09 | ₩5,444 | ₩5,766 | ₩5,390 | ₩5,726 | +5.17% | 259.6만 |
|---|
| 2026.04.08 | ₩5,739 | ₩5,820 | ₩5,390 | ₩5,525 | -3.74% | 550만 |
|---|
| 2026.04.07 | ₩5,511 | ₩5,632 | ₩5,297 | ₩5,525 | +0.24% | 278.8만 |
|---|
| 2026.04.06 | ₩5,297 | ₩5,632 | ₩5,256 | ₩5,618 | +6.08% | 370.7만 |
|---|
| 2026.04.02 | ₩5,176 | ₩5,404 | ₩5,028 | ₩5,283 | +2.07% | 545.8만 |
|---|
| 2026.04.01 | ₩5,109 | ₩5,444 | ₩5,069 | ₩5,270 | +3.15% | 574.8만 |
|---|
| 2026.03.31 | ₩4,412 | ₩5,337 | ₩4,412 | ₩5,189 | +17.63% | 1256.5만 |
|---|
| 2026.03.30 | ₩4,841 | ₩4,921 | ₩4,318 | ₩4,358 | -9.97% | 1312.8만 |
|---|
| 2026.03.27 | ₩5,095 | ₩5,364 | ₩4,854 | ₩4,921 | -3.42% | 707.2만 |
|---|
| 2026.03.26 | ₩5,457 | ₩5,739 | ₩5,002 | ₩5,216 | -4.42% | 2354.2만 |
|---|
| 2026.03.25 | ₩4,157 | ₩4,358 | ₩4,076 | ₩4,157 | 0.00% | 672.9만 |
|---|
| 2026.03.24 | ₩4,291 | ₩4,331 | ₩4,090 | ₩4,197 | -2.19% | 534.5만 |
|---|
| 2026.03.23 | ₩4,479 | ₩4,519 | ₩4,331 | ₩4,345 | -2.99% | 315.6만 |
|---|
| 2026.03.20 | ₩4,371 | ₩4,532 | ₩4,331 | ₩4,398 | +0.61% | 316.3만 |
|---|
| 2026.03.19 | ₩4,345 | ₩4,505 | ₩4,170 | ₩4,452 | +2.47% | 402.2만 |
|---|
| 2026.03.18 | ₩4,666 | ₩4,747 | ₩4,385 | ₩4,385 | -6.03% | 402.2만 |
|---|
| 2026.03.17 | ₩4,707 | ₩4,787 | ₩4,640 | ₩4,747 | +0.85% | 170.6만 |
|---|
| 2026.03.16 | ₩4,760 | ₩4,881 | ₩4,693 | ₩4,707 | -1.13% | 181만 |
|---|
| 2026.03.13 | ₩4,452 | ₩4,760 | ₩4,452 | ₩4,707 | +5.72% | 280.2만 |
|---|
| 2026.03.12 | ₩4,572 | ₩4,572 | ₩4,371 | ₩4,398 | -3.81% | 227.5만 |
|---|
| 2026.03.11 | ₩4,599 | ₩4,693 | ₩4,519 | ₩4,586 | -0.29% | 196만 |
|---|
| 2026.03.10 | ₩4,774 | ₩4,814 | ₩4,613 | ₩4,707 | -1.40% | 233.8만 |
|---|
| 2026.03.09 | ₩4,412 | ₩4,733 | ₩4,398 | ₩4,707 | +6.69% | 256만 |
|---|
| 2026.03.06 | ₩4,371 | ₩4,479 | ₩4,318 | ₩4,452 | +1.84% | 240.6만 |
|---|
| 2026.03.05 | ₩4,626 | ₩4,680 | ₩4,371 | ₩4,519 | -2.32% | 499.7만 |
|---|
| 2026.03.04 | ₩4,559 | ₩4,787 | ₩4,412 | ₩4,760 | +4.41% | 458.8만 |
|---|
| 2026.03.03 | ₩4,693 | ₩4,800 | ₩4,519 | ₩4,532 | -3.43% | 605.3만 |
|---|
| 2026.03.02 | ₩4,894 | ₩5,082 | ₩4,760 | ₩4,854 | -0.82% | 793.5만 |
|---|
| 2026.02.27 | ₩4,975 | ₩5,297 | ₩4,961 | ₩5,082 | +2.16% | 320.4만 |
|---|
| 2026.02.26 | ₩5,149 | ₩5,162 | ₩4,867 | ₩5,109 | -0.78% | 788.8만 |
|---|
| 2026.02.25 | ₩5,364 | ₩5,484 | ₩5,149 | ₩5,149 | -4.00% | 380.1만 |
|---|
| 2026.02.24 | ₩5,471 | ₩5,712 | ₩5,283 | ₩5,337 | -2.45% | 585만 |
|---|
| 2026.02.23 | ₩5,779 | ₩5,927 | ₩5,417 | ₩5,471 | -5.34% | 735.7만 |
|---|
| 2026.02.20 | ₩5,967 | ₩6,168 | ₩5,779 | ₩5,873 | -1.57% | 602.6만 |
|---|
| 2026.02.19 | ₩6,503 | ₩6,503 | ₩5,820 | ₩6,047 | -7.01% | 603.9만 |
|---|
| 2026.02.18 | ₩6,946 | ₩7,013 | ₩6,235 | ₩6,544 | -5.79% | 631.5만 |
|---|
| 2026.02.17 | ₩6,517 | ₩7,335 | ₩6,463 | ₩6,986 | +7.20% | 901.7만 |
|---|
| 2026.02.13 | ₩6,423 | ₩6,637 | ₩6,275 | ₩6,611 | +2.92% | 241만 |
|---|
| 2026.02.12 | ₩6,637 | ₩6,705 | ₩6,208 | ₩6,356 | -4.24% | 252.5만 |
|---|
| 2026.02.11 | ₩6,182 | ₩6,624 | ₩5,913 | ₩6,584 | +6.51% | 397.7만 |
|---|
| 2026.02.10 | ₩6,302 | ₩6,329 | ₩6,074 | ₩6,249 | -0.85% | 343.7만 |
|---|
| 2026.02.09 | ₩5,779 | ₩6,168 | ₩5,525 | ₩6,115 | +5.80% | 398.1만 |
|---|
| 2026.02.06 | ₩5,739 | ₩5,980 | ₩5,739 | ₩5,752 | +0.23% | 384.4만 |
|---|
| 2026.02.05 | ₩6,021 | ₩6,168 | ₩5,659 | ₩5,685 | -5.57% | 373.7만 |
|---|
| 2026.02.04 | ₩6,423 | ₩6,570 | ₩5,967 | ₩6,115 | -4.80% | 329.6만 |
|---|
| 2026.02.03 | ₩6,544 | ₩6,731 | ₩6,155 | ₩6,436 | -1.64% | 266.6만 |
|---|
| 2026.02.02 | ₩5,954 | ₩6,517 | ₩5,860 | ₩6,477 | +8.78% | 250.6만 |
|---|
| 2026.01.30 | ₩6,168 | ₩6,544 | ₩5,900 | ₩6,021 | -2.39% | 345.6만 |
|---|
| 2026.01.29 | ₩5,954 | ₩6,195 | ₩5,766 | ₩6,074 | +2.03% | 258.7만 |
|---|
| 2026.01.28 | ₩6,597 | ₩6,597 | ₩5,913 | ₩5,980 | -9.35% | 278.7만 |
|---|
| 2026.01.27 | ₩6,369 | ₩6,544 | ₩6,275 | ₩6,342 | -0.42% | 230.4만 |
|---|
| 2026.01.26 | ₩6,302 | ₩6,436 | ₩5,873 | ₩6,369 | +1.06% | 345.3만 |
|---|
| 2026.01.23 | ₩6,570 | ₩6,839 | ₩6,155 | ₩6,383 | -2.86% | 485.1만 |
|---|
| 2026.01.22 | ₩5,980 | ₩6,651 | ₩5,980 | ₩6,490 | +8.52% | 777.5만 |
|---|
| 2026.01.21 | ₩5,779 | ₩6,007 | ₩5,699 | ₩5,980 | +3.48% | 239.2만 |
|---|
| 2026.01.20 | ₩5,833 | ₩6,128 | ₩5,632 | ₩5,887 | +0.92% | 301.8만 |
|---|
| 2026.01.16 | ₩5,779 | ₩5,967 | ₩5,525 | ₩5,913 | +2.32% | 363.7만 |
|---|
| 2026.01.15 | ₩5,913 | ₩5,954 | ₩5,404 | ₩5,551 | -6.12% | 386.6만 |
|---|
| 2026.01.14 | ₩5,578 | ₩6,007 | ₩5,498 | ₩5,913 | +6.01% | 361.4만 |
|---|
| 2026.01.13 | ₩5,565 | ₩5,645 | ₩5,270 | ₩5,592 | +0.48% | 341.4만 |
|---|
| 2026.01.12 | ₩6,074 | ₩6,155 | ₩5,498 | ₩5,551 | -8.61% | 597.2만 |
|---|
| 2026.01.09 | ₩6,195 | ₩6,383 | ₩6,141 | ₩6,155 | -0.65% | 353.5만 |
|---|
| 2026.01.08 | ₩6,383 | ₩6,463 | ₩5,887 | ₩6,182 | -3.15% | 386.2만 |
|---|
| 2026.01.07 | ₩6,222 | ₩6,637 | ₩6,128 | ₩6,503 | +4.53% | 503.4만 |
|---|
| 2026.01.06 | ₩5,592 | ₩6,128 | ₩5,551 | ₩6,101 | +9.11% | 393만 |
|---|
| 2026.01.05 | ₩5,793 | ₩5,873 | ₩5,377 | ₩5,605 | -3.24% | 348.5만 |
|---|
| 2026.01.02 | ₩5,618 | ₩5,833 | ₩5,511 | ₩5,739 | +2.15% | 277.8만 |
|---|
| 2025.12.31 | ₩5,672 | ₩5,779 | ₩5,551 | ₩5,605 | -1.18% | 397.6만 |
|---|
| 2025.12.30 | ₩5,927 | ₩5,940 | ₩5,592 | ₩5,712 | -3.62% | 317.1만 |
|---|
| 2025.12.29 | ₩5,565 | ₩6,074 | ₩5,565 | ₩5,967 | +7.23% | 631.2만 |
|---|
| 2025.12.26 | ₩5,592 | ₩5,685 | ₩5,431 | ₩5,578 | -0.24% | 281.7만 |
|---|
| 2025.12.24 | ₩5,444 | ₩5,672 | ₩5,444 | ₩5,618 | +3.20% | 261.6만 |
|---|
| 2025.12.23 | ₩5,592 | ₩5,766 | ₩5,310 | ₩5,457 | -2.40% | 491만 |
|---|
| 2025.12.22 | ₩5,994 | ₩6,088 | ₩5,605 | ₩5,873 | -2.01% | 865.6만 |
|---|
| 2025.12.19 | ₩5,659 | ₩6,074 | ₩5,525 | ₩5,793 | +2.37% | 2304.2만 |
|---|
| 2025.12.18 | ₩5,364 | ₩5,712 | ₩5,230 | ₩5,592 | +4.25% | 590.8만 |
|---|
| 2025.12.17 | ₩5,310 | ₩5,484 | ₩5,069 | ₩5,337 | +0.51% | 932.5만 |
|---|
| 2025.12.16 | ₩5,069 | ₩5,323 | ₩4,881 | ₩5,189 | +2.38% | 594.2만 |
|---|
| 2025.12.15 | ₩4,948 | ₩5,243 | ₩4,894 | ₩5,109 | +3.25% | 422.4만 |
|---|
| 2025.12.12 | ₩4,881 | ₩5,002 | ₩4,666 | ₩4,948 | +1.37% | 373만 |
|---|
| 2025.12.11 | ₩4,733 | ₩5,028 | ₩4,720 | ₩4,854 | +2.55% | 224.4만 |
|---|
| 2025.12.10 | ₩4,693 | ₩4,961 | ₩4,586 | ₩4,707 | +0.29% | 392.2만 |
|---|
| 2025.12.09 | ₩4,935 | ₩5,042 | ₩4,680 | ₩4,707 | -4.62% | 235.5만 |
|---|
| 2025.12.08 | ₩4,948 | ₩5,042 | ₩4,867 | ₩4,948 | 0.00% | 173.3만 |
|---|
| 2025.12.05 | ₩5,082 | ₩5,162 | ₩4,827 | ₩4,827 | -5.01% | 310.9만 |
|---|
| 2025.12.04 | ₩4,787 | ₩5,109 | ₩4,707 | ₩5,028 | +5.04% | 190.7만 |
|---|
| 2025.12.03 | ₩4,666 | ₩4,800 | ₩4,640 | ₩4,787 | +2.59% | 262.2만 |
|---|
| 2025.12.02 | ₩4,827 | ₩4,867 | ₩4,613 | ₩4,666 | -3.33% | 256.3만 |
|---|
| 2025.12.01 | ₩5,176 | ₩5,176 | ₩4,787 | ₩4,841 | -6.48% | 315.1만 |
|---|
| 2025.11.28 | ₩5,055 | ₩5,256 | ₩4,988 | ₩5,136 | +1.59% | 177.8만 |
|---|
| 2025.11.26 | ₩4,894 | ₩5,082 | ₩4,747 | ₩5,015 | +2.47% | 330만 |
|---|
| 2025.11.25 | ₩5,136 | ₩5,136 | ₩4,854 | ₩4,921 | -4.18% | 275.7만 |
|---|
| 2025.11.24 | ₩5,203 | ₩5,377 | ₩5,109 | ₩5,122 | -1.55% | 654.7만 |
|---|
| 2025.11.21 | ₩5,189 | ₩5,444 | ₩4,975 | ₩5,203 | +0.26% | 462.8만 |
|---|
| 2025.11.20 | ₩5,739 | ₩6,021 | ₩5,203 | ₩5,230 | -8.88% | 530.8만 |
|---|
| 2025.11.19 | ₩6,423 | ₩6,450 | ₩5,645 | ₩5,659 | -11.90% | 527.6만 |
|---|
| 2025.11.18 | ₩6,597 | ₩6,705 | ₩6,383 | ₩6,503 | -1.42% | 438.3만 |
|---|
| 2025.11.17 | ₩6,490 | ₩6,705 | ₩6,316 | ₩6,570 | +1.24% | 546.2만 |
|---|
| 2025.11.14 | ₩5,069 | ₩6,959 | ₩5,015 | ₩6,503 | +28.31% | 1679.1만 |
|---|
| 2025.11.13 | ₩5,364 | ₩5,431 | ₩5,055 | ₩5,176 | -3.50% | 393.1만 |
|---|
| 2025.11.12 | ₩5,323 | ₩5,417 | ₩5,015 | ₩5,390 | +1.26% | 399.7만 |
|---|
| 2025.11.11 | ₩5,364 | ₩5,404 | ₩5,122 | ₩5,310 | -1.00% | 379.1만 |
|---|
| 2025.11.10 | ₩5,323 | ₩5,417 | ₩5,189 | ₩5,364 | +0.76% | 285.9만 |
|---|
| 2025.11.07 | ₩5,230 | ₩5,283 | ₩4,854 | ₩5,230 | 0.00% | 337.1만 |
|---|
| 2025.11.06 | ₩5,323 | ₩5,337 | ₩5,082 | ₩5,256 | -1.26% | 293.7만 |
|---|
| 2025.11.05 | ₩5,216 | ₩5,538 | ₩5,216 | ₩5,350 | +2.57% | 480.3만 |
|---|
| 2025.11.04 | ₩5,390 | ₩5,565 | ₩5,176 | ₩5,203 | -3.48% | 240만 |
|---|
| 2025.11.03 | ₩5,538 | ₩5,833 | ₩5,417 | ₩5,578 | +0.73% | 566.9만 |
|---|
| 2025.10.31 | ₩5,417 | ₩5,565 | ₩5,297 | ₩5,551 | +2.48% | 639.7만 |
|---|
| 2025.10.30 | ₩5,270 | ₩5,471 | ₩5,270 | ₩5,431 | +3.05% | 207.1만 |
|---|
| 2025.10.29 | ₩5,431 | ₩5,484 | ₩5,283 | ₩5,377 | -0.99% | 213.8만 |
|---|
| 2025.10.28 | ₩5,739 | ₩5,833 | ₩5,310 | ₩5,444 | -5.14% | 270만 |
|---|
| 2025.10.27 | ₩5,900 | ₩5,927 | ₩5,618 | ₩5,766 | -2.27% | 279.4만 |
|---|
| 2025.10.24 | ₩5,806 | ₩6,061 | ₩5,739 | ₩5,806 | 0.00% | 374.3만 |
|---|
| 2025.10.23 | ₩5,203 | ₩5,726 | ₩5,203 | ₩5,699 | +9.54% | 652.9만 |
|---|
| 2025.10.22 | ₩5,525 | ₩5,605 | ₩5,162 | ₩5,243 | -5.10% | 431.7만 |
|---|
| 2025.10.21 | ₩5,270 | ₩5,685 | ₩5,243 | ₩5,471 | +3.82% | 394.7만 |
|---|
| 2025.10.20 | ₩5,390 | ₩5,632 | ₩5,230 | ₩5,283 | -1.99% | 469만 |
|---|
| 2025.10.17 | ₩4,613 | ₩5,431 | ₩4,546 | ₩5,364 | +16.28% | 1196.8만 |
|---|
| 2025.10.16 | ₩4,814 | ₩4,867 | ₩4,599 | ₩4,680 | -2.79% | 486.1만 |
|---|
| 2025.10.15 | ₩4,358 | ₩4,760 | ₩4,291 | ₩4,733 | +8.62% | 567.6만 |
|---|
| 2025.10.14 | ₩4,237 | ₩4,412 | ₩4,170 | ₩4,291 | +1.27% | 420.1만 |
|---|
| 2025.10.13 | ₩4,398 | ₩4,412 | ₩4,103 | ₩4,304 | -2.13% | 574.6만 |
|---|
| 2025.10.10 | ₩4,318 | ₩4,318 | ₩4,009 | ₩4,184 | -3.11% | 796.4만 |
|---|