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 | ₩10,174 | ₩10,495 | ₩10,013 | ₩10,455 | +2.76% | 338.3만 |
| 2026.10.08 | ₩10,026 | ₩10,227 | ₩9,906 | ₩10,174 | +1.47% | 382.9만 |
| 2026.10.07 | ₩9,879 | ₩10,374 | ₩9,839 | ₩10,093 | +2.17% | 414.9만 |
| 2026.10.06 | ₩10,428 | ₩10,575 | ₩10,026 | ₩10,107 | -3.08% | 513.2만 |
| 2026.10.05 | ₩11,392 | ₩11,512 | ₩10,107 | ₩10,361 | -9.05% | 1024.4만 |
| 2026.10.02 | ₩11,111 | ₩11,445 | ₩10,950 | ₩11,432 | +2.89% | 636.2만 |
| 2026.10.01 | ₩11,378 | ₩11,566 | ₩10,963 | ₩10,990 | -3.41% | 461.3만 |
| 2026.09.30 | ₩10,883 | ₩12,021 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,459 |
| +5.29% |
| 1168.2만 |
| 2026.09.29 | ₩10,441 | ₩10,843 | ₩10,441 | ₩10,776 | +3.21% | 413.7만 |
|---|
| 2026.09.28 | ₩10,187 | ₩10,522 | ₩10,040 | ₩10,455 | +2.63% | 348.9만 |
|---|
| 2026.09.25 | ₩10,816 | ₩11,071 | ₩10,214 | ₩10,374 | -4.08% | 656.4만 |
|---|
| 2026.09.24 | ₩9,866 | ₩10,388 | ₩9,812 | ₩10,308 | +4.48% | 461.8만 |
|---|
| 2026.09.23 | ₩10,642 | ₩10,723 | ₩9,625 | ₩9,959 | -6.42% | 556.3만 |
|---|
| 2026.09.22 | ₩10,227 | ₩10,763 | ₩10,067 | ₩10,562 | +3.27% | 532.4만 |
|---|
| 2026.09.21 | ₩10,495 | ₩10,589 | ₩10,214 | ₩10,308 | -1.79% | 324만 |
|---|
| 2026.09.18 | ₩10,682 | ₩10,763 | ₩10,308 | ₩10,415 | -2.51% | 957.8만 |
|---|
| 2026.09.17 | ₩10,160 | ₩10,642 | ₩10,160 | ₩10,535 | +3.69% | 936.4만 |
|---|
| 2026.09.16 | ₩9,370 | ₩10,026 | ₩9,290 | ₩9,959 | +6.29% | 822.5만 |
|---|
| 2026.09.15 | ₩9,116 | ₩9,397 | ₩9,049 | ₩9,370 | +2.79% | 277.8만 |
|---|
| 2026.09.14 | ₩9,183 | ₩9,518 | ₩9,143 | ₩9,170 | -0.15% | 282.6만 |
|---|
| 2026.09.11 | ₩9,063 | ₩9,263 | ₩9,049 | ₩9,170 | +1.18% | 205.7만 |
|---|
| 2026.09.10 | ₩8,969 | ₩9,009 | ₩8,755 | ₩8,942 | -0.30% | 283.4만 |
|---|
| 2026.09.09 | ₩9,196 | ₩9,223 | ₩8,942 | ₩9,103 | -1.02% | 313.6만 |
|---|
| 2026.09.08 | ₩9,223 | ₩9,397 | ₩8,996 | ₩9,196 | -0.29% | 276.6만 |
|---|
| 2026.09.04 | ₩9,531 | ₩9,732 | ₩9,478 | ₩9,504 | -0.28% | 219.3만 |
|---|
| 2026.09.03 | ₩9,370 | ₩9,558 | ₩9,344 | ₩9,558 | +2.00% | 218.7만 |
|---|
| 2026.09.02 | ₩9,250 | ₩9,558 | ₩9,130 | ₩9,384 | +1.45% | 263.8만 |
|---|
| 2026.09.01 | ₩9,116 | ₩9,370 | ₩9,103 | ₩9,183 | +0.73% | 280.6만 |
|---|
| 2026.08.31 | ₩9,277 | ₩9,370 | ₩8,835 | ₩9,277 | 0.00% | 413.4만 |
|---|
| 2026.08.28 | ₩9,518 | ₩9,625 | ₩9,263 | ₩9,304 | -2.25% | 270.3만 |
|---|
| 2026.08.27 | ₩9,959 | ₩9,986 | ₩9,558 | ₩9,625 | -3.36% | 497.1만 |
|---|
| 2026.08.26 | ₩10,254 | ₩10,334 | ₩9,745 | ₩9,933 | -3.13% | 741만 |
|---|
| 2026.08.25 | ₩9,759 | ₩10,107 | ₩9,678 | ₩9,745 | -0.14% | 583.4만 |
|---|
| 2026.08.24 | ₩9,571 | ₩9,652 | ₩9,277 | ₩9,598 | +0.28% | 335만 |
|---|
| 2026.08.21 | ₩10,040 | ₩10,040 | ₩9,504 | ₩9,638 | -4.00% | 440.6만 |
|---|
| 2026.08.20 | ₩9,451 | ₩10,026 | ₩9,344 | ₩9,959 | +5.38% | 783.8만 |
|---|
| 2026.08.19 | ₩9,330 | ₩9,652 | ₩9,103 | ₩9,585 | +2.73% | 815.3만 |
|---|
| 2026.08.18 | ₩8,594 | ₩9,089 | ₩8,487 | ₩9,036 | +5.14% | 435.6만 |
|---|
| 2026.08.17 | ₩8,259 | ₩9,076 | ₩8,166 | ₩8,768 | +6.16% | 627.8만 |
|---|
| 2026.08.14 | ₩8,460 | ₩8,567 | ₩8,139 | ₩8,166 | -3.48% | 796만 |
|---|
| 2026.08.13 | ₩9,330 | ₩9,330 | ₩8,648 | ₩8,688 | -6.89% | 553.3만 |
|---|
| 2026.08.12 | ₩9,210 | ₩9,304 | ₩8,902 | ₩9,170 | -0.44% | 442.4만 |
|---|
| 2026.08.11 | ₩9,504 | ₩9,504 | ₩9,036 | ₩9,183 | -3.38% | 487.6만 |
|---|
| 2026.08.10 | ₩9,652 | ₩9,799 | ₩9,344 | ₩9,370 | -2.91% | 475.4만 |
|---|
| 2026.08.07 | ₩9,437 | ₩9,719 | ₩9,277 | ₩9,678 | +2.55% | 575.9만 |
|---|
| 2026.08.06 | ₩9,183 | ₩9,531 | ₩8,929 | ₩9,250 | +0.73% | 727만 |
|---|
| 2026.08.05 | ₩9,397 | ₩9,678 | ₩8,768 | ₩9,223 | -1.85% | 1693.7만 |
|---|
| 2026.08.04 | ₩8,875 | ₩9,103 | ₩8,527 | ₩8,741 | -1.51% | 801.5만 |
|---|
| 2026.08.03 | ₩8,340 | ₩8,969 | ₩8,126 | ₩8,848 | +6.10% | 744.1만 |
|---|
| 2026.07.31 | ₩7,952 | ₩8,407 | ₩7,925 | ₩8,393 | +5.56% | 562.4만 |
|---|
| 2026.07.30 | ₩7,202 | ₩7,978 | ₩7,202 | ₩7,952 | +10.41% | 358.9만 |
|---|
| 2026.07.29 | ₩7,456 | ₩7,537 | ₩7,188 | ₩7,296 | -2.15% | 356.1만 |
|---|
| 2026.07.28 | ₩7,242 | ₩7,456 | ₩6,988 | ₩7,403 | +2.22% | 376.1만 |
|---|
| 2026.07.27 | ₩7,242 | ₩7,617 | ₩7,215 | ₩7,255 | +0.18% | 553.4만 |
|---|
| 2026.07.24 | ₩7,470 | ₩7,550 | ₩7,081 | ₩7,229 | -3.23% | 286.7만 |
|---|
| 2026.07.23 | ₩6,934 | ₩7,443 | ₩6,881 | ₩7,416 | +6.95% | 310.1만 |
|---|
| 2026.07.22 | ₩7,202 | ₩7,376 | ₩7,028 | ₩7,122 | -1.12% | 303.7만 |
|---|
| 2026.07.21 | ₩6,854 | ₩7,483 | ₩6,840 | ₩7,349 | +7.23% | 438.5만 |
|---|
| 2026.07.20 | ₩6,626 | ₩6,800 | ₩6,559 | ₩6,787 | +2.42% | 348.6만 |
|---|
| 2026.07.17 | ₩6,519 | ₩6,760 | ₩6,439 | ₩6,626 | +1.64% | 296.8만 |
|---|
| 2026.07.16 | ₩6,720 | ₩6,827 | ₩6,546 | ₩6,626 | -1.39% | 394.4만 |
|---|
| 2026.07.15 | ₩6,867 | ₩6,894 | ₩6,707 | ₩6,854 | -0.19% | 191.8만 |
|---|
| 2026.07.14 | ₩6,934 | ₩6,988 | ₩6,693 | ₩6,854 | -1.16% | 290.5만 |
|---|
| 2026.07.13 | ₩7,028 | ₩7,041 | ₩6,747 | ₩6,921 | -1.52% | 304.3만 |
|---|
| 2026.07.10 | ₩7,363 | ₩7,363 | ₩6,921 | ₩7,122 | -3.27% | 345.5만 |
|---|
| 2026.07.09 | ₩7,443 | ₩7,617 | ₩7,322 | ₩7,403 | -0.54% | 298.9만 |
|---|
| 2026.07.08 | ₩7,229 | ₩7,603 | ₩7,202 | ₩7,443 | +2.96% | 373.9만 |
|---|
| 2026.07.07 | ₩7,537 | ₩7,764 | ₩7,269 | ₩7,376 | -2.13% | 750.9만 |
|---|
| 2026.07.06 | ₩7,470 | ₩7,751 | ₩7,229 | ₩7,496 | +0.36% | 515.8만 |
|---|
| 2026.07.02 | ₩7,135 | ₩7,577 | ₩7,041 | ₩7,550 | +5.82% | 476.6만 |
|---|
| 2026.07.01 | ₩7,563 | ₩7,590 | ₩6,961 | ₩7,028 | -7.08% | 761만 |
|---|
| 2026.06.30 | ₩7,925 | ₩7,992 | ₩7,523 | ₩7,630 | -3.72% | 421.7만 |
|---|
| 2026.06.29 | ₩7,885 | ₩8,085 | ₩7,684 | ₩7,925 | +0.51% | 628.8만 |
|---|
| 2026.06.26 | ₩7,363 | ₩7,965 | ₩7,336 | ₩7,844 | +6.55% | 1131.3만 |
|---|
| 2026.06.25 | ₩7,510 | ₩7,603 | ₩7,269 | ₩7,389 | -1.60% | 535만 |
|---|
| 2026.06.24 | ₩7,269 | ₩7,510 | ₩7,041 | ₩7,229 | -0.55% | 560.6만 |
|---|
| 2026.06.23 | ₩7,081 | ₩7,483 | ₩7,055 | ₩7,175 | +1.32% | 524.7만 |
|---|
| 2026.06.22 | ₩6,546 | ₩7,215 | ₩6,546 | ₩7,202 | +10.02% | 854.7만 |
|---|
| 2026.06.18 | ₩6,372 | ₩6,519 | ₩6,144 | ₩6,452 | +1.26% | 475.6만 |
|---|
| 2026.06.17 | ₩6,372 | ₩6,559 | ₩6,305 | ₩6,332 | -0.63% | 383.4만 |
|---|
| 2026.06.16 | ₩6,439 | ₩6,492 | ₩6,225 | ₩6,359 | -1.25% | 357.7만 |
|---|
| 2026.06.15 | ₩6,158 | ₩6,425 | ₩5,944 | ₩6,425 | +4.35% | 677.1만 |
|---|
| 2026.06.12 | ₩6,118 | ₩6,305 | ₩5,903 | ₩5,957 | -2.63% | 455.2만 |
|---|
| 2026.06.11 | ₩5,207 | ₩6,131 | ₩5,087 | ₩6,064 | +16.45% | 995.6만 |
|---|
| 2026.06.10 | ₩4,953 | ₩5,328 | ₩4,953 | ₩5,207 | +5.14% | 424.4만 |
|---|
| 2026.06.09 | ₩4,899 | ₩5,020 | ₩4,766 | ₩4,966 | +1.37% | 354.6만 |
|---|
| 2026.06.08 | ₩4,806 | ₩4,926 | ₩4,699 | ₩4,779 | -0.56% | 463.1만 |
|---|
| 2026.06.05 | ₩5,140 | ₩5,194 | ₩4,725 | ₩4,792 | -6.77% | 533.1만 |
|---|
| 2026.06.04 | ₩5,127 | ₩5,274 | ₩5,047 | ₩5,167 | +0.78% | 409만 |
|---|
| 2026.06.03 | ₩5,167 | ₩5,221 | ₩4,940 | ₩5,100 | -1.30% | 779.4만 |
|---|
| 2026.06.02 | ₩5,462 | ₩5,488 | ₩5,060 | ₩5,167 | -5.39% | 963.9만 |
|---|
| 2026.06.01 | ₩5,729 | ₩5,890 | ₩5,502 | ₩5,515 | -3.74% | 483.6만 |
|---|
| 2026.05.29 | ₩6,010 | ₩6,131 | ₩5,796 | ₩5,810 | -3.34% | 554.4만 |
|---|
| 2026.05.28 | ₩6,037 | ₩6,265 | ₩5,823 | ₩6,037 | 0.00% | 569.1만 |
|---|
| 2026.05.27 | ₩5,676 | ₩5,890 | ₩5,502 | ₩5,890 | +3.77% | 574.9만 |
|---|
| 2026.05.26 | ₩5,743 | ₩5,850 | ₩5,542 | ₩5,676 | -1.17% | 609.8만 |
|---|
| 2026.05.22 | ₩5,676 | ₩5,836 | ₩5,622 | ₩5,676 | 0.00% | 171.3만 |
|---|
| 2026.05.21 | ₩5,596 | ₩5,770 | ₩5,515 | ₩5,729 | +2.39% | 224.2만 |
|---|
| 2026.05.20 | ₩5,636 | ₩5,850 | ₩5,609 | ₩5,716 | +1.43% | 310.5만 |
|---|
| 2026.05.19 | ₩5,421 | ₩5,703 | ₩5,328 | ₩5,569 | +2.72% | 295.7만 |
|---|
| 2026.05.18 | ₩5,917 | ₩5,970 | ₩5,288 | ₩5,448 | -7.92% | 517.8만 |
|---|
| 2026.05.15 | ₩6,077 | ₩6,198 | ₩5,836 | ₩5,917 | -2.64% | 361.6만 |
|---|
| 2026.05.14 | ₩6,131 | ₩6,519 | ₩5,783 | ₩6,158 | +0.44% | 973.1만 |
|---|
| 2026.05.13 | ₩5,448 | ₩5,662 | ₩5,408 | ₩5,555 | +1.97% | 276.4만 |
|---|
| 2026.05.12 | ₩5,569 | ₩5,609 | ₩5,381 | ₩5,462 | -1.92% | 232.2만 |
|---|
| 2026.05.11 | ₩5,729 | ₩5,810 | ₩5,609 | ₩5,622 | -1.87% | 194.5만 |
|---|
| 2026.05.08 | ₩5,596 | ₩5,676 | ₩5,502 | ₩5,636 | +0.72% | 487.4만 |
|---|
| 2026.05.07 | ₩5,890 | ₩5,890 | ₩5,475 | ₩5,555 | -5.68% | 322.1만 |
|---|
| 2026.05.06 | ₩5,743 | ₩5,890 | ₩5,609 | ₩5,890 | +2.56% | 373.9만 |
|---|
| 2026.05.05 | ₩5,649 | ₩5,903 | ₩5,582 | ₩5,796 | +2.61% | 386.6만 |
|---|
| 2026.05.04 | ₩5,435 | ₩5,555 | ₩5,395 | ₩5,542 | +1.97% | 227.9만 |
|---|
| 2026.05.01 | ₩5,529 | ₩5,609 | ₩5,435 | ₩5,462 | -1.21% | 175.6만 |
|---|
| 2026.04.30 | ₩5,475 | ₩5,676 | ₩5,475 | ₩5,569 | +1.71% | 251.6만 |
|---|
| 2026.04.29 | ₩5,301 | ₩5,622 | ₩5,247 | ₩5,515 | +4.04% | 290.4만 |
|---|
| 2026.04.28 | ₩5,301 | ₩5,488 | ₩5,261 | ₩5,381 | +1.52% | 183.2만 |
|---|
| 2026.04.27 | ₩5,488 | ₩5,676 | ₩5,301 | ₩5,301 | -3.41% | 280.2만 |
|---|
| 2026.04.24 | ₩5,355 | ₩5,703 | ₩5,288 | ₩5,529 | +3.25% | 345.9만 |
|---|
| 2026.04.23 | ₩5,314 | ₩5,435 | ₩5,140 | ₩5,301 | -0.25% | 499.6만 |
|---|
| 2026.04.22 | ₩5,381 | ₩5,421 | ₩5,234 | ₩5,301 | -1.49% | 164만 |
|---|
| 2026.04.21 | ₩5,475 | ₩5,515 | ₩5,274 | ₩5,328 | -2.69% | 165.3만 |
|---|
| 2026.04.20 | ₩5,341 | ₩5,756 | ₩5,328 | ₩5,502 | +3.01% | 367.1만 |
|---|
| 2026.04.17 | ₩5,408 | ₩5,421 | ₩5,234 | ₩5,328 | -1.49% | 250.4만 |
|---|
| 2026.04.16 | ₩5,247 | ₩5,301 | ₩5,087 | ₩5,288 | +0.77% | 235.6만 |
|---|
| 2026.04.15 | ₩5,301 | ₩5,328 | ₩5,181 | ₩5,221 | -1.52% | 267.2만 |
|---|
| 2026.04.14 | ₩5,582 | ₩5,729 | ₩5,234 | ₩5,328 | -4.56% | 418.6만 |
|---|
| 2026.04.13 | ₩5,569 | ₩5,703 | ₩5,488 | ₩5,582 | +0.24% | 170.3만 |
|---|
| 2026.04.10 | ₩5,756 | ₩5,850 | ₩5,448 | ₩5,569 | -3.26% | 282.7만 |
|---|
| 2026.04.09 | ₩5,435 | ₩5,756 | ₩5,381 | ₩5,716 | +5.17% | 259.6만 |
|---|
| 2026.04.08 | ₩5,729 | ₩5,810 | ₩5,381 | ₩5,515 | -3.74% | 550만 |
|---|
| 2026.04.07 | ₩5,502 | ₩5,622 | ₩5,288 | ₩5,515 | +0.24% | 278.8만 |
|---|
| 2026.04.06 | ₩5,288 | ₩5,622 | ₩5,247 | ₩5,609 | +6.08% | 370.7만 |
|---|
| 2026.04.02 | ₩5,167 | ₩5,395 | ₩5,020 | ₩5,274 | +2.07% | 545.8만 |
|---|
| 2026.04.01 | ₩5,100 | ₩5,435 | ₩5,060 | ₩5,261 | +3.15% | 574.8만 |
|---|
| 2026.03.31 | ₩4,404 | ₩5,328 | ₩4,404 | ₩5,181 | +17.63% | 1256.5만 |
|---|
| 2026.03.30 | ₩4,832 | ₩4,913 | ₩4,310 | ₩4,351 | -9.97% | 1312.8만 |
|---|
| 2026.03.27 | ₩5,087 | ₩5,355 | ₩4,846 | ₩4,913 | -3.42% | 707.2만 |
|---|
| 2026.03.26 | ₩5,448 | ₩5,729 | ₩4,993 | ₩5,207 | -4.42% | 2354.2만 |
|---|
| 2026.03.25 | ₩4,150 | ₩4,351 | ₩4,069 | ₩4,150 | 0.00% | 672.9만 |
|---|
| 2026.03.24 | ₩4,284 | ₩4,324 | ₩4,083 | ₩4,190 | -2.19% | 534.5만 |
|---|
| 2026.03.23 | ₩4,471 | ₩4,511 | ₩4,324 | ₩4,337 | -2.99% | 315.6만 |
|---|
| 2026.03.20 | ₩4,364 | ₩4,525 | ₩4,324 | ₩4,391 | +0.61% | 316.3만 |
|---|
| 2026.03.19 | ₩4,337 | ₩4,498 | ₩4,163 | ₩4,444 | +2.47% | 402.2만 |
|---|
| 2026.03.18 | ₩4,658 | ₩4,739 | ₩4,377 | ₩4,377 | -6.03% | 402.2만 |
|---|
| 2026.03.17 | ₩4,699 | ₩4,779 | ₩4,632 | ₩4,739 | +0.85% | 170.6만 |
|---|
| 2026.03.16 | ₩4,752 | ₩4,873 | ₩4,685 | ₩4,699 | -1.13% | 181만 |
|---|
| 2026.03.13 | ₩4,444 | ₩4,752 | ₩4,444 | ₩4,699 | +5.72% | 280.2만 |
|---|
| 2026.03.12 | ₩4,565 | ₩4,565 | ₩4,364 | ₩4,391 | -3.81% | 227.5만 |
|---|
| 2026.03.11 | ₩4,592 | ₩4,685 | ₩4,511 | ₩4,578 | -0.29% | 196만 |
|---|
| 2026.03.10 | ₩4,766 | ₩4,806 | ₩4,605 | ₩4,699 | -1.40% | 233.8만 |
|---|
| 2026.03.09 | ₩4,404 | ₩4,725 | ₩4,391 | ₩4,699 | +6.69% | 256만 |
|---|
| 2026.03.06 | ₩4,364 | ₩4,471 | ₩4,310 | ₩4,444 | +1.84% | 240.6만 |
|---|
| 2026.03.05 | ₩4,618 | ₩4,672 | ₩4,364 | ₩4,511 | -2.32% | 499.7만 |
|---|
| 2026.03.04 | ₩4,551 | ₩4,779 | ₩4,404 | ₩4,752 | +4.41% | 458.8만 |
|---|
| 2026.03.03 | ₩4,685 | ₩4,792 | ₩4,511 | ₩4,525 | -3.43% | 605.3만 |
|---|
| 2026.03.02 | ₩4,886 | ₩5,073 | ₩4,752 | ₩4,846 | -0.82% | 793.5만 |
|---|
| 2026.02.27 | ₩4,966 | ₩5,288 | ₩4,953 | ₩5,073 | +2.16% | 320.4만 |
|---|
| 2026.02.26 | ₩5,140 | ₩5,154 | ₩4,859 | ₩5,100 | -0.78% | 788.8만 |
|---|
| 2026.02.25 | ₩5,355 | ₩5,475 | ₩5,140 | ₩5,140 | -4.00% | 380.1만 |
|---|
| 2026.02.24 | ₩5,462 | ₩5,703 | ₩5,274 | ₩5,328 | -2.45% | 585만 |
|---|
| 2026.02.23 | ₩5,770 | ₩5,917 | ₩5,408 | ₩5,462 | -5.34% | 735.7만 |
|---|
| 2026.02.20 | ₩5,957 | ₩6,158 | ₩5,770 | ₩5,863 | -1.57% | 602.6만 |
|---|
| 2026.02.19 | ₩6,492 | ₩6,492 | ₩5,810 | ₩6,037 | -7.01% | 603.9만 |
|---|
| 2026.02.18 | ₩6,934 | ₩7,001 | ₩6,225 | ₩6,533 | -5.79% | 631.5만 |
|---|
| 2026.02.17 | ₩6,506 | ₩7,322 | ₩6,452 | ₩6,974 | +7.20% | 901.7만 |
|---|
| 2026.02.13 | ₩6,412 | ₩6,626 | ₩6,265 | ₩6,599 | +2.92% | 241만 |
|---|
| 2026.02.12 | ₩6,626 | ₩6,693 | ₩6,198 | ₩6,345 | -4.24% | 252.5만 |
|---|
| 2026.02.11 | ₩6,171 | ₩6,613 | ₩5,903 | ₩6,573 | +6.51% | 397.7만 |
|---|
| 2026.02.10 | ₩6,292 | ₩6,318 | ₩6,064 | ₩6,238 | -0.85% | 343.7만 |
|---|
| 2026.02.09 | ₩5,770 | ₩6,158 | ₩5,515 | ₩6,104 | +5.80% | 398.1만 |
|---|
| 2026.02.06 | ₩5,729 | ₩5,970 | ₩5,729 | ₩5,743 | +0.23% | 384.4만 |
|---|
| 2026.02.05 | ₩6,010 | ₩6,158 | ₩5,649 | ₩5,676 | -5.57% | 373.7만 |
|---|
| 2026.02.04 | ₩6,412 | ₩6,559 | ₩5,957 | ₩6,104 | -4.80% | 329.6만 |
|---|
| 2026.02.03 | ₩6,533 | ₩6,720 | ₩6,144 | ₩6,425 | -1.64% | 266.6만 |
|---|
| 2026.02.02 | ₩5,944 | ₩6,506 | ₩5,850 | ₩6,466 | +8.78% | 250.6만 |
|---|
| 2026.01.30 | ₩6,158 | ₩6,533 | ₩5,890 | ₩6,010 | -2.39% | 345.6만 |
|---|
| 2026.01.29 | ₩5,944 | ₩6,185 | ₩5,756 | ₩6,064 | +2.03% | 258.7만 |
|---|
| 2026.01.28 | ₩6,586 | ₩6,586 | ₩5,903 | ₩5,970 | -9.35% | 278.7만 |
|---|
| 2026.01.27 | ₩6,359 | ₩6,533 | ₩6,265 | ₩6,332 | -0.42% | 230.4만 |
|---|
| 2026.01.26 | ₩6,292 | ₩6,425 | ₩5,863 | ₩6,359 | +1.06% | 345.3만 |
|---|
| 2026.01.23 | ₩6,559 | ₩6,827 | ₩6,144 | ₩6,372 | -2.86% | 485.1만 |
|---|
| 2026.01.22 | ₩5,970 | ₩6,640 | ₩5,970 | ₩6,479 | +8.52% | 777.5만 |
|---|
| 2026.01.21 | ₩5,770 | ₩5,997 | ₩5,689 | ₩5,970 | +3.48% | 239.2만 |
|---|
| 2026.01.20 | ₩5,823 | ₩6,118 | ₩5,622 | ₩5,877 | +0.92% | 301.8만 |
|---|
| 2026.01.16 | ₩5,770 | ₩5,957 | ₩5,515 | ₩5,903 | +2.32% | 363.7만 |
|---|
| 2026.01.15 | ₩5,903 | ₩5,944 | ₩5,395 | ₩5,542 | -6.12% | 386.6만 |
|---|
| 2026.01.14 | ₩5,569 | ₩5,997 | ₩5,488 | ₩5,903 | +6.01% | 361.4만 |
|---|
| 2026.01.13 | ₩5,555 | ₩5,636 | ₩5,261 | ₩5,582 | +0.48% | 341.4만 |
|---|
| 2026.01.12 | ₩6,064 | ₩6,144 | ₩5,488 | ₩5,542 | -8.61% | 597.2만 |
|---|
| 2026.01.09 | ₩6,185 | ₩6,372 | ₩6,131 | ₩6,144 | -0.65% | 353.5만 |
|---|
| 2026.01.08 | ₩6,372 | ₩6,452 | ₩5,877 | ₩6,171 | -3.15% | 386.2만 |
|---|
| 2026.01.07 | ₩6,211 | ₩6,626 | ₩6,118 | ₩6,492 | +4.53% | 503.4만 |
|---|
| 2026.01.06 | ₩5,582 | ₩6,118 | ₩5,542 | ₩6,091 | +9.11% | 393만 |
|---|
| 2026.01.05 | ₩5,783 | ₩5,863 | ₩5,368 | ₩5,596 | -3.24% | 348.5만 |
|---|
| 2026.01.02 | ₩5,609 | ₩5,823 | ₩5,502 | ₩5,729 | +2.15% | 277.8만 |
|---|
| 2025.12.31 | ₩5,662 | ₩5,770 | ₩5,542 | ₩5,596 | -1.18% | 397.6만 |
|---|
| 2025.12.30 | ₩5,917 | ₩5,930 | ₩5,582 | ₩5,703 | -3.62% | 317.1만 |
|---|
| 2025.12.29 | ₩5,555 | ₩6,064 | ₩5,555 | ₩5,957 | +7.23% | 631.2만 |
|---|
| 2025.12.26 | ₩5,582 | ₩5,676 | ₩5,421 | ₩5,569 | -0.24% | 281.7만 |
|---|
| 2025.12.24 | ₩5,435 | ₩5,662 | ₩5,435 | ₩5,609 | +3.20% | 261.6만 |
|---|
| 2025.12.23 | ₩5,582 | ₩5,756 | ₩5,301 | ₩5,448 | -2.40% | 491만 |
|---|
| 2025.12.22 | ₩5,984 | ₩6,077 | ₩5,596 | ₩5,863 | -2.01% | 865.6만 |
|---|
| 2025.12.19 | ₩5,649 | ₩6,064 | ₩5,515 | ₩5,783 | +2.37% | 2304.2만 |
|---|
| 2025.12.18 | ₩5,355 | ₩5,703 | ₩5,221 | ₩5,582 | +4.25% | 590.8만 |
|---|
| 2025.12.17 | ₩5,301 | ₩5,475 | ₩5,060 | ₩5,328 | +0.51% | 932.5만 |
|---|
| 2025.12.16 | ₩5,060 | ₩5,314 | ₩4,873 | ₩5,181 | +2.38% | 594.2만 |
|---|
| 2025.12.15 | ₩4,940 | ₩5,234 | ₩4,886 | ₩5,100 | +3.25% | 422.4만 |
|---|
| 2025.12.12 | ₩4,873 | ₩4,993 | ₩4,658 | ₩4,940 | +1.37% | 373만 |
|---|
| 2025.12.11 | ₩4,725 | ₩5,020 | ₩4,712 | ₩4,846 | +2.55% | 224.4만 |
|---|
| 2025.12.10 | ₩4,685 | ₩4,953 | ₩4,578 | ₩4,699 | +0.29% | 392.2만 |
|---|
| 2025.12.09 | ₩4,926 | ₩5,033 | ₩4,672 | ₩4,699 | -4.62% | 235.5만 |
|---|
| 2025.12.08 | ₩4,940 | ₩5,033 | ₩4,859 | ₩4,940 | 0.00% | 173.3만 |
|---|
| 2025.12.05 | ₩5,073 | ₩5,154 | ₩4,819 | ₩4,819 | -5.01% | 310.9만 |
|---|
| 2025.12.04 | ₩4,779 | ₩5,100 | ₩4,699 | ₩5,020 | +5.04% | 190.7만 |
|---|
| 2025.12.03 | ₩4,658 | ₩4,792 | ₩4,632 | ₩4,779 | +2.59% | 262.2만 |
|---|
| 2025.12.02 | ₩4,819 | ₩4,859 | ₩4,605 | ₩4,658 | -3.33% | 256.3만 |
|---|
| 2025.12.01 | ₩5,167 | ₩5,167 | ₩4,779 | ₩4,832 | -6.48% | 315.1만 |
|---|
| 2025.11.28 | ₩5,047 | ₩5,247 | ₩4,980 | ₩5,127 | +1.59% | 177.8만 |
|---|
| 2025.11.26 | ₩4,886 | ₩5,073 | ₩4,739 | ₩5,007 | +2.47% | 330만 |
|---|
| 2025.11.25 | ₩5,127 | ₩5,127 | ₩4,846 | ₩4,913 | -4.18% | 275.7만 |
|---|
| 2025.11.24 | ₩5,194 | ₩5,368 | ₩5,100 | ₩5,114 | -1.55% | 654.7만 |
|---|
| 2025.11.21 | ₩5,181 | ₩5,435 | ₩4,966 | ₩5,194 | +0.26% | 462.8만 |
|---|
| 2025.11.20 | ₩5,729 | ₩6,010 | ₩5,194 | ₩5,221 | -8.88% | 530.8만 |
|---|
| 2025.11.19 | ₩6,412 | ₩6,439 | ₩5,636 | ₩5,649 | -11.90% | 527.6만 |
|---|
| 2025.11.18 | ₩6,586 | ₩6,693 | ₩6,372 | ₩6,492 | -1.42% | 438.3만 |
|---|
| 2025.11.17 | ₩6,479 | ₩6,693 | ₩6,305 | ₩6,559 | +1.24% | 546.2만 |
|---|
| 2025.11.14 | ₩5,060 | ₩6,948 | ₩5,007 | ₩6,492 | +28.31% | 1679.1만 |
|---|
| 2025.11.13 | ₩5,355 | ₩5,421 | ₩5,047 | ₩5,167 | -3.50% | 393.1만 |
|---|
| 2025.11.12 | ₩5,314 | ₩5,408 | ₩5,007 | ₩5,381 | +1.26% | 399.7만 |
|---|
| 2025.11.11 | ₩5,355 | ₩5,395 | ₩5,114 | ₩5,301 | -1.00% | 379.1만 |
|---|
| 2025.11.10 | ₩5,314 | ₩5,408 | ₩5,181 | ₩5,355 | +0.76% | 285.9만 |
|---|
| 2025.11.07 | ₩5,221 | ₩5,274 | ₩4,846 | ₩5,221 | 0.00% | 337.1만 |
|---|
| 2025.11.06 | ₩5,314 | ₩5,328 | ₩5,073 | ₩5,247 | -1.26% | 293.7만 |
|---|
| 2025.11.05 | ₩5,207 | ₩5,529 | ₩5,207 | ₩5,341 | +2.57% | 480.3만 |
|---|
| 2025.11.04 | ₩5,381 | ₩5,555 | ₩5,167 | ₩5,194 | -3.48% | 240만 |
|---|
| 2025.11.03 | ₩5,529 | ₩5,823 | ₩5,408 | ₩5,569 | +0.73% | 566.9만 |
|---|
| 2025.10.31 | ₩5,408 | ₩5,555 | ₩5,288 | ₩5,542 | +2.48% | 639.7만 |
|---|
| 2025.10.30 | ₩5,261 | ₩5,462 | ₩5,261 | ₩5,421 | +3.05% | 207.1만 |
|---|
| 2025.10.29 | ₩5,421 | ₩5,475 | ₩5,274 | ₩5,368 | -0.99% | 213.8만 |
|---|
| 2025.10.28 | ₩5,729 | ₩5,823 | ₩5,301 | ₩5,435 | -5.14% | 270만 |
|---|
| 2025.10.27 | ₩5,890 | ₩5,917 | ₩5,609 | ₩5,756 | -2.27% | 279.4만 |
|---|
| 2025.10.24 | ₩5,796 | ₩6,051 | ₩5,729 | ₩5,796 | 0.00% | 374.3만 |
|---|
| 2025.10.23 | ₩5,194 | ₩5,716 | ₩5,194 | ₩5,689 | +9.54% | 652.9만 |
|---|
| 2025.10.22 | ₩5,515 | ₩5,596 | ₩5,154 | ₩5,234 | -5.10% | 431.7만 |
|---|
| 2025.10.21 | ₩5,261 | ₩5,676 | ₩5,234 | ₩5,462 | +3.82% | 394.7만 |
|---|
| 2025.10.20 | ₩5,381 | ₩5,622 | ₩5,221 | ₩5,274 | -1.99% | 469만 |
|---|
| 2025.10.17 | ₩4,605 | ₩5,421 | ₩4,538 | ₩5,355 | +16.28% | 1196.8만 |
|---|
| 2025.10.16 | ₩4,806 | ₩4,859 | ₩4,592 | ₩4,672 | -2.79% | 486.1만 |
|---|
| 2025.10.15 | ₩4,351 | ₩4,752 | ₩4,284 | ₩4,725 | +8.62% | 567.6만 |
|---|
| 2025.10.14 | ₩4,230 | ₩4,404 | ₩4,163 | ₩4,284 | +1.27% | 420.1만 |
|---|
| 2025.10.13 | ₩4,391 | ₩4,404 | ₩4,096 | ₩4,297 | -2.13% | 574.6만 |
|---|
| 2025.10.10 | ₩4,310 | ₩4,310 | ₩4,003 | ₩4,177 | -3.11% | 796.4만 |
|---|