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 | ₩10,150 | ₩10,471 | ₩9,990 | ₩10,431 | +2.76% | 338.3만 |
| 2026.10.08 | ₩10,003 | ₩10,204 | ₩9,883 | ₩10,150 | +1.47% | 382.9만 |
| 2026.10.07 | ₩9,857 | ₩10,351 | ₩9,817 | ₩10,070 | +2.17% | 414.9만 |
| 2026.10.06 | ₩10,404 | ₩10,551 | ₩10,003 | ₩10,084 | -3.08% | 513.2만 |
| 2026.10.05 | ₩11,366 | ₩11,486 | ₩10,084 | ₩10,337 | -9.05% | 1024.4만 |
| 2026.10.02 | ₩11,085 | ₩11,419 | ₩10,925 | ₩11,406 | +2.89% | 636.2만 |
| 2026.10.01 | ₩11,352 | ₩11,539 | ₩10,938 | ₩10,965 | -3.41% | 461.3만 |
| 2026.09.30 | ₩10,858 | ₩11,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,433 |
| +5.29% |
| 1168.2만 |
| 2026.09.29 | ₩10,418 | ₩10,818 | ₩10,418 | ₩10,751 | +3.21% | 413.7만 |
|---|
| 2026.09.28 | ₩10,164 | ₩10,498 | ₩10,017 | ₩10,431 | +2.63% | 348.9만 |
|---|
| 2026.09.25 | ₩10,791 | ₩11,045 | ₩10,190 | ₩10,351 | -4.08% | 656.4만 |
|---|
| 2026.09.24 | ₩9,843 | ₩10,364 | ₩9,790 | ₩10,284 | +4.48% | 461.8만 |
|---|
| 2026.09.23 | ₩10,618 | ₩10,698 | ₩9,603 | ₩9,937 | -6.42% | 556.3만 |
|---|
| 2026.09.22 | ₩10,204 | ₩10,738 | ₩10,044 | ₩10,538 | +3.27% | 532.4만 |
|---|
| 2026.09.21 | ₩10,471 | ₩10,564 | ₩10,190 | ₩10,284 | -1.79% | 324만 |
|---|
| 2026.09.18 | ₩10,658 | ₩10,738 | ₩10,284 | ₩10,391 | -2.51% | 957.8만 |
|---|
| 2026.09.17 | ₩10,137 | ₩10,618 | ₩10,137 | ₩10,511 | +3.69% | 936.4만 |
|---|
| 2026.09.16 | ₩9,349 | ₩10,003 | ₩9,269 | ₩9,937 | +6.29% | 822.5만 |
|---|
| 2026.09.15 | ₩9,095 | ₩9,376 | ₩9,029 | ₩9,349 | +2.79% | 277.8만 |
|---|
| 2026.09.14 | ₩9,162 | ₩9,496 | ₩9,122 | ₩9,149 | -0.15% | 282.6만 |
|---|
| 2026.09.11 | ₩9,042 | ₩9,242 | ₩9,029 | ₩9,149 | +1.18% | 205.7만 |
|---|
| 2026.09.10 | ₩8,948 | ₩8,988 | ₩8,735 | ₩8,922 | -0.30% | 283.4만 |
|---|
| 2026.09.09 | ₩9,175 | ₩9,202 | ₩8,922 | ₩9,082 | -1.02% | 313.6만 |
|---|
| 2026.09.08 | ₩9,202 | ₩9,376 | ₩8,975 | ₩9,175 | -0.29% | 276.6만 |
|---|
| 2026.09.04 | ₩9,509 | ₩9,710 | ₩9,456 | ₩9,483 | -0.28% | 219.3만 |
|---|
| 2026.09.03 | ₩9,349 | ₩9,536 | ₩9,322 | ₩9,536 | +2.00% | 218.7만 |
|---|
| 2026.09.02 | ₩9,229 | ₩9,536 | ₩9,109 | ₩9,362 | +1.45% | 263.8만 |
|---|
| 2026.09.01 | ₩9,095 | ₩9,349 | ₩9,082 | ₩9,162 | +0.73% | 280.6만 |
|---|
| 2026.08.31 | ₩9,256 | ₩9,349 | ₩8,815 | ₩9,256 | 0.00% | 413.4만 |
|---|
| 2026.08.28 | ₩9,496 | ₩9,603 | ₩9,242 | ₩9,282 | -2.25% | 270.3만 |
|---|
| 2026.08.27 | ₩9,937 | ₩9,963 | ₩9,536 | ₩9,603 | -3.36% | 497.1만 |
|---|
| 2026.08.26 | ₩10,231 | ₩10,311 | ₩9,723 | ₩9,910 | -3.13% | 741만 |
|---|
| 2026.08.25 | ₩9,736 | ₩10,084 | ₩9,656 | ₩9,723 | -0.14% | 583.4만 |
|---|
| 2026.08.24 | ₩9,549 | ₩9,630 | ₩9,256 | ₩9,576 | +0.28% | 335만 |
|---|
| 2026.08.21 | ₩10,017 | ₩10,017 | ₩9,483 | ₩9,616 | -4.00% | 440.6만 |
|---|
| 2026.08.20 | ₩9,429 | ₩10,003 | ₩9,322 | ₩9,937 | +5.38% | 783.8만 |
|---|
| 2026.08.19 | ₩9,309 | ₩9,630 | ₩9,082 | ₩9,563 | +2.73% | 815.3만 |
|---|
| 2026.08.18 | ₩8,574 | ₩9,069 | ₩8,468 | ₩9,015 | +5.14% | 435.6만 |
|---|
| 2026.08.17 | ₩8,241 | ₩9,055 | ₩8,147 | ₩8,748 | +6.16% | 627.8만 |
|---|
| 2026.08.14 | ₩8,441 | ₩8,548 | ₩8,120 | ₩8,147 | -3.48% | 796만 |
|---|
| 2026.08.13 | ₩9,309 | ₩9,309 | ₩8,628 | ₩8,668 | -6.89% | 553.3만 |
|---|
| 2026.08.12 | ₩9,189 | ₩9,282 | ₩8,882 | ₩9,149 | -0.44% | 442.4만 |
|---|
| 2026.08.11 | ₩9,483 | ₩9,483 | ₩9,015 | ₩9,162 | -3.38% | 487.6만 |
|---|
| 2026.08.10 | ₩9,630 | ₩9,776 | ₩9,322 | ₩9,349 | -2.91% | 475.4만 |
|---|
| 2026.08.07 | ₩9,416 | ₩9,696 | ₩9,256 | ₩9,656 | +2.55% | 575.9만 |
|---|
| 2026.08.06 | ₩9,162 | ₩9,509 | ₩8,908 | ₩9,229 | +0.73% | 727만 |
|---|
| 2026.08.05 | ₩9,376 | ₩9,656 | ₩8,748 | ₩9,202 | -1.85% | 1693.7만 |
|---|
| 2026.08.04 | ₩8,855 | ₩9,082 | ₩8,508 | ₩8,721 | -1.51% | 801.5만 |
|---|
| 2026.08.03 | ₩8,321 | ₩8,948 | ₩8,107 | ₩8,828 | +6.10% | 744.1만 |
|---|
| 2026.07.31 | ₩7,933 | ₩8,387 | ₩7,907 | ₩8,374 | +5.56% | 562.4만 |
|---|
| 2026.07.30 | ₩7,185 | ₩7,960 | ₩7,185 | ₩7,933 | +10.41% | 358.9만 |
|---|
| 2026.07.29 | ₩7,439 | ₩7,519 | ₩7,172 | ₩7,279 | -2.15% | 356.1만 |
|---|
| 2026.07.28 | ₩7,225 | ₩7,439 | ₩6,972 | ₩7,386 | +2.22% | 376.1만 |
|---|
| 2026.07.27 | ₩7,225 | ₩7,599 | ₩7,199 | ₩7,239 | +0.18% | 553.4만 |
|---|
| 2026.07.24 | ₩7,453 | ₩7,533 | ₩7,065 | ₩7,212 | -3.23% | 286.7만 |
|---|
| 2026.07.23 | ₩6,918 | ₩7,426 | ₩6,865 | ₩7,399 | +6.95% | 310.1만 |
|---|
| 2026.07.22 | ₩7,185 | ₩7,359 | ₩7,012 | ₩7,105 | -1.12% | 303.7만 |
|---|
| 2026.07.21 | ₩6,838 | ₩7,466 | ₩6,825 | ₩7,332 | +7.23% | 438.5만 |
|---|
| 2026.07.20 | ₩6,611 | ₩6,785 | ₩6,544 | ₩6,771 | +2.42% | 348.6만 |
|---|
| 2026.07.17 | ₩6,504 | ₩6,745 | ₩6,424 | ₩6,611 | +1.64% | 296.8만 |
|---|
| 2026.07.16 | ₩6,705 | ₩6,811 | ₩6,531 | ₩6,611 | -1.39% | 394.4만 |
|---|
| 2026.07.15 | ₩6,852 | ₩6,878 | ₩6,691 | ₩6,838 | -0.19% | 191.8만 |
|---|
| 2026.07.14 | ₩6,918 | ₩6,972 | ₩6,678 | ₩6,838 | -1.16% | 290.5만 |
|---|
| 2026.07.13 | ₩7,012 | ₩7,025 | ₩6,731 | ₩6,905 | -1.52% | 304.3만 |
|---|
| 2026.07.10 | ₩7,346 | ₩7,346 | ₩6,905 | ₩7,105 | -3.27% | 345.5만 |
|---|
| 2026.07.09 | ₩7,426 | ₩7,599 | ₩7,306 | ₩7,386 | -0.54% | 298.9만 |
|---|
| 2026.07.08 | ₩7,212 | ₩7,586 | ₩7,185 | ₩7,426 | +2.96% | 373.9만 |
|---|
| 2026.07.07 | ₩7,519 | ₩7,746 | ₩7,252 | ₩7,359 | -2.13% | 750.9만 |
|---|
| 2026.07.06 | ₩7,453 | ₩7,733 | ₩7,212 | ₩7,479 | +0.36% | 515.8만 |
|---|
| 2026.07.02 | ₩7,119 | ₩7,559 | ₩7,025 | ₩7,533 | +5.82% | 476.6만 |
|---|
| 2026.07.01 | ₩7,546 | ₩7,573 | ₩6,945 | ₩7,012 | -7.08% | 761만 |
|---|
| 2026.06.30 | ₩7,907 | ₩7,973 | ₩7,506 | ₩7,613 | -3.72% | 421.7만 |
|---|
| 2026.06.29 | ₩7,867 | ₩8,067 | ₩7,666 | ₩7,907 | +0.51% | 628.8만 |
|---|
| 2026.06.26 | ₩7,346 | ₩7,947 | ₩7,319 | ₩7,826 | +6.55% | 1131.3만 |
|---|
| 2026.06.25 | ₩7,493 | ₩7,586 | ₩7,252 | ₩7,372 | -1.60% | 535만 |
|---|
| 2026.06.24 | ₩7,252 | ₩7,493 | ₩7,025 | ₩7,212 | -0.55% | 560.6만 |
|---|
| 2026.06.23 | ₩7,065 | ₩7,466 | ₩7,039 | ₩7,159 | +1.32% | 524.7만 |
|---|
| 2026.06.22 | ₩6,531 | ₩7,199 | ₩6,531 | ₩7,185 | +10.02% | 854.7만 |
|---|
| 2026.06.18 | ₩6,357 | ₩6,504 | ₩6,130 | ₩6,437 | +1.26% | 475.6만 |
|---|
| 2026.06.17 | ₩6,357 | ₩6,544 | ₩6,291 | ₩6,317 | -0.63% | 383.4만 |
|---|
| 2026.06.16 | ₩6,424 | ₩6,478 | ₩6,210 | ₩6,344 | -1.25% | 357.7만 |
|---|
| 2026.06.15 | ₩6,144 | ₩6,411 | ₩5,930 | ₩6,411 | +4.35% | 677.1만 |
|---|
| 2026.06.12 | ₩6,104 | ₩6,291 | ₩5,890 | ₩5,943 | -2.63% | 455.2만 |
|---|
| 2026.06.11 | ₩5,195 | ₩6,117 | ₩5,075 | ₩6,050 | +16.45% | 995.6만 |
|---|
| 2026.06.10 | ₩4,942 | ₩5,316 | ₩4,942 | ₩5,195 | +5.14% | 424.4만 |
|---|
| 2026.06.09 | ₩4,888 | ₩5,008 | ₩4,755 | ₩4,955 | +1.37% | 354.6만 |
|---|
| 2026.06.08 | ₩4,795 | ₩4,915 | ₩4,688 | ₩4,768 | -0.56% | 463.1만 |
|---|
| 2026.06.05 | ₩5,129 | ₩5,182 | ₩4,715 | ₩4,781 | -6.77% | 533.1만 |
|---|
| 2026.06.04 | ₩5,115 | ₩5,262 | ₩5,035 | ₩5,155 | +0.78% | 409만 |
|---|
| 2026.06.03 | ₩5,155 | ₩5,209 | ₩4,928 | ₩5,089 | -1.30% | 779.4만 |
|---|
| 2026.06.02 | ₩5,449 | ₩5,476 | ₩5,048 | ₩5,155 | -5.39% | 963.9만 |
|---|
| 2026.06.01 | ₩5,716 | ₩5,877 | ₩5,489 | ₩5,503 | -3.74% | 483.6만 |
|---|
| 2026.05.29 | ₩5,997 | ₩6,117 | ₩5,783 | ₩5,796 | -3.34% | 554.4만 |
|---|
| 2026.05.28 | ₩6,023 | ₩6,251 | ₩5,810 | ₩6,023 | 0.00% | 569.1만 |
|---|
| 2026.05.27 | ₩5,663 | ₩5,877 | ₩5,489 | ₩5,877 | +3.77% | 574.9만 |
|---|
| 2026.05.26 | ₩5,730 | ₩5,836 | ₩5,529 | ₩5,663 | -1.17% | 609.8만 |
|---|
| 2026.05.22 | ₩5,663 | ₩5,823 | ₩5,609 | ₩5,663 | 0.00% | 171.3만 |
|---|
| 2026.05.21 | ₩5,583 | ₩5,756 | ₩5,503 | ₩5,716 | +2.39% | 224.2만 |
|---|
| 2026.05.20 | ₩5,623 | ₩5,836 | ₩5,596 | ₩5,703 | +1.43% | 310.5만 |
|---|
| 2026.05.19 | ₩5,409 | ₩5,690 | ₩5,316 | ₩5,556 | +2.72% | 295.7만 |
|---|
| 2026.05.18 | ₩5,903 | ₩5,957 | ₩5,276 | ₩5,436 | -7.92% | 517.8만 |
|---|
| 2026.05.15 | ₩6,064 | ₩6,184 | ₩5,823 | ₩5,903 | -2.64% | 361.6만 |
|---|
| 2026.05.14 | ₩6,117 | ₩6,504 | ₩5,770 | ₩6,144 | +0.44% | 973.1만 |
|---|
| 2026.05.13 | ₩5,436 | ₩5,650 | ₩5,396 | ₩5,543 | +1.97% | 276.4만 |
|---|
| 2026.05.12 | ₩5,556 | ₩5,596 | ₩5,369 | ₩5,449 | -1.92% | 232.2만 |
|---|
| 2026.05.11 | ₩5,716 | ₩5,796 | ₩5,596 | ₩5,609 | -1.87% | 194.5만 |
|---|
| 2026.05.08 | ₩5,583 | ₩5,663 | ₩5,489 | ₩5,623 | +0.72% | 487.4만 |
|---|
| 2026.05.07 | ₩5,877 | ₩5,877 | ₩5,463 | ₩5,543 | -5.68% | 322.1만 |
|---|
| 2026.05.06 | ₩5,730 | ₩5,877 | ₩5,596 | ₩5,877 | +2.56% | 373.9만 |
|---|
| 2026.05.05 | ₩5,636 | ₩5,890 | ₩5,569 | ₩5,783 | +2.61% | 386.6만 |
|---|
| 2026.05.04 | ₩5,422 | ₩5,543 | ₩5,382 | ₩5,529 | +1.97% | 227.9만 |
|---|
| 2026.05.01 | ₩5,516 | ₩5,596 | ₩5,422 | ₩5,449 | -1.21% | 175.6만 |
|---|
| 2026.04.30 | ₩5,463 | ₩5,663 | ₩5,463 | ₩5,556 | +1.71% | 251.6만 |
|---|
| 2026.04.29 | ₩5,289 | ₩5,609 | ₩5,235 | ₩5,503 | +4.04% | 290.4만 |
|---|
| 2026.04.28 | ₩5,289 | ₩5,476 | ₩5,249 | ₩5,369 | +1.52% | 183.2만 |
|---|
| 2026.04.27 | ₩5,476 | ₩5,663 | ₩5,289 | ₩5,289 | -3.41% | 280.2만 |
|---|
| 2026.04.24 | ₩5,342 | ₩5,690 | ₩5,276 | ₩5,516 | +3.25% | 345.9만 |
|---|
| 2026.04.23 | ₩5,302 | ₩5,422 | ₩5,129 | ₩5,289 | -0.25% | 499.6만 |
|---|
| 2026.04.22 | ₩5,369 | ₩5,409 | ₩5,222 | ₩5,289 | -1.49% | 164만 |
|---|
| 2026.04.21 | ₩5,463 | ₩5,503 | ₩5,262 | ₩5,316 | -2.69% | 165.3만 |
|---|
| 2026.04.20 | ₩5,329 | ₩5,743 | ₩5,316 | ₩5,489 | +3.01% | 367.1만 |
|---|
| 2026.04.17 | ₩5,396 | ₩5,409 | ₩5,222 | ₩5,316 | -1.49% | 250.4만 |
|---|
| 2026.04.16 | ₩5,235 | ₩5,289 | ₩5,075 | ₩5,276 | +0.77% | 235.6만 |
|---|
| 2026.04.15 | ₩5,289 | ₩5,316 | ₩5,169 | ₩5,209 | -1.52% | 267.2만 |
|---|
| 2026.04.14 | ₩5,569 | ₩5,716 | ₩5,222 | ₩5,316 | -4.56% | 418.6만 |
|---|
| 2026.04.13 | ₩5,556 | ₩5,690 | ₩5,476 | ₩5,569 | +0.24% | 170.3만 |
|---|
| 2026.04.10 | ₩5,743 | ₩5,836 | ₩5,436 | ₩5,556 | -3.26% | 282.7만 |
|---|
| 2026.04.09 | ₩5,422 | ₩5,743 | ₩5,369 | ₩5,703 | +5.17% | 259.6만 |
|---|
| 2026.04.08 | ₩5,716 | ₩5,796 | ₩5,369 | ₩5,503 | -3.74% | 550만 |
|---|
| 2026.04.07 | ₩5,489 | ₩5,609 | ₩5,276 | ₩5,503 | +0.24% | 278.8만 |
|---|
| 2026.04.06 | ₩5,276 | ₩5,609 | ₩5,235 | ₩5,596 | +6.08% | 370.7만 |
|---|
| 2026.04.02 | ₩5,155 | ₩5,382 | ₩5,008 | ₩5,262 | +2.07% | 545.8만 |
|---|
| 2026.04.01 | ₩5,089 | ₩5,422 | ₩5,048 | ₩5,249 | +3.15% | 574.8만 |
|---|
| 2026.03.31 | ₩4,394 | ₩5,316 | ₩4,394 | ₩5,169 | +17.63% | 1256.5만 |
|---|
| 2026.03.30 | ₩4,821 | ₩4,902 | ₩4,301 | ₩4,341 | -9.97% | 1312.8만 |
|---|
| 2026.03.27 | ₩5,075 | ₩5,342 | ₩4,835 | ₩4,902 | -3.42% | 707.2만 |
|---|
| 2026.03.26 | ₩5,436 | ₩5,716 | ₩4,982 | ₩5,195 | -4.42% | 2354.2만 |
|---|
| 2026.03.25 | ₩4,140 | ₩4,341 | ₩4,060 | ₩4,140 | 0.00% | 672.9만 |
|---|
| 2026.03.24 | ₩4,274 | ₩4,314 | ₩4,074 | ₩4,180 | -2.19% | 534.5만 |
|---|
| 2026.03.23 | ₩4,461 | ₩4,501 | ₩4,314 | ₩4,327 | -2.99% | 315.6만 |
|---|
| 2026.03.20 | ₩4,354 | ₩4,514 | ₩4,314 | ₩4,381 | +0.61% | 316.3만 |
|---|
| 2026.03.19 | ₩4,327 | ₩4,488 | ₩4,154 | ₩4,434 | +2.47% | 402.2만 |
|---|
| 2026.03.18 | ₩4,648 | ₩4,728 | ₩4,367 | ₩4,367 | -6.03% | 402.2만 |
|---|
| 2026.03.17 | ₩4,688 | ₩4,768 | ₩4,621 | ₩4,728 | +0.85% | 170.6만 |
|---|
| 2026.03.16 | ₩4,741 | ₩4,862 | ₩4,675 | ₩4,688 | -1.13% | 181만 |
|---|
| 2026.03.13 | ₩4,434 | ₩4,741 | ₩4,434 | ₩4,688 | +5.72% | 280.2만 |
|---|
| 2026.03.12 | ₩4,554 | ₩4,554 | ₩4,354 | ₩4,381 | -3.81% | 227.5만 |
|---|
| 2026.03.11 | ₩4,581 | ₩4,675 | ₩4,501 | ₩4,568 | -0.29% | 196만 |
|---|
| 2026.03.10 | ₩4,755 | ₩4,795 | ₩4,594 | ₩4,688 | -1.40% | 233.8만 |
|---|
| 2026.03.09 | ₩4,394 | ₩4,715 | ₩4,381 | ₩4,688 | +6.69% | 256만 |
|---|
| 2026.03.06 | ₩4,354 | ₩4,461 | ₩4,301 | ₩4,434 | +1.84% | 240.6만 |
|---|
| 2026.03.05 | ₩4,608 | ₩4,661 | ₩4,354 | ₩4,501 | -2.32% | 499.7만 |
|---|
| 2026.03.04 | ₩4,541 | ₩4,768 | ₩4,394 | ₩4,741 | +4.41% | 458.8만 |
|---|
| 2026.03.03 | ₩4,675 | ₩4,781 | ₩4,501 | ₩4,514 | -3.43% | 605.3만 |
|---|
| 2026.03.02 | ₩4,875 | ₩5,062 | ₩4,741 | ₩4,835 | -0.82% | 793.5만 |
|---|
| 2026.02.27 | ₩4,955 | ₩5,276 | ₩4,942 | ₩5,062 | +2.16% | 320.4만 |
|---|
| 2026.02.26 | ₩5,129 | ₩5,142 | ₩4,848 | ₩5,089 | -0.78% | 788.8만 |
|---|
| 2026.02.25 | ₩5,342 | ₩5,463 | ₩5,129 | ₩5,129 | -4.00% | 380.1만 |
|---|
| 2026.02.24 | ₩5,449 | ₩5,690 | ₩5,262 | ₩5,316 | -2.45% | 585만 |
|---|
| 2026.02.23 | ₩5,756 | ₩5,903 | ₩5,396 | ₩5,449 | -5.34% | 735.7만 |
|---|
| 2026.02.20 | ₩5,943 | ₩6,144 | ₩5,756 | ₩5,850 | -1.57% | 602.6만 |
|---|
| 2026.02.19 | ₩6,478 | ₩6,478 | ₩5,796 | ₩6,023 | -7.01% | 603.9만 |
|---|
| 2026.02.18 | ₩6,918 | ₩6,985 | ₩6,210 | ₩6,518 | -5.79% | 631.5만 |
|---|
| 2026.02.17 | ₩6,491 | ₩7,306 | ₩6,437 | ₩6,958 | +7.20% | 901.7만 |
|---|
| 2026.02.13 | ₩6,397 | ₩6,611 | ₩6,251 | ₩6,584 | +2.92% | 241만 |
|---|
| 2026.02.12 | ₩6,611 | ₩6,678 | ₩6,184 | ₩6,331 | -4.24% | 252.5만 |
|---|
| 2026.02.11 | ₩6,157 | ₩6,598 | ₩5,890 | ₩6,558 | +6.51% | 397.7만 |
|---|
| 2026.02.10 | ₩6,277 | ₩6,304 | ₩6,050 | ₩6,224 | -0.85% | 343.7만 |
|---|
| 2026.02.09 | ₩5,756 | ₩6,144 | ₩5,503 | ₩6,090 | +5.80% | 398.1만 |
|---|
| 2026.02.06 | ₩5,716 | ₩5,957 | ₩5,716 | ₩5,730 | +0.23% | 384.4만 |
|---|
| 2026.02.05 | ₩5,997 | ₩6,144 | ₩5,636 | ₩5,663 | -5.57% | 373.7만 |
|---|
| 2026.02.04 | ₩6,397 | ₩6,544 | ₩5,943 | ₩6,090 | -4.80% | 329.6만 |
|---|
| 2026.02.03 | ₩6,518 | ₩6,705 | ₩6,130 | ₩6,411 | -1.64% | 266.6만 |
|---|
| 2026.02.02 | ₩5,930 | ₩6,491 | ₩5,836 | ₩6,451 | +8.78% | 250.6만 |
|---|
| 2026.01.30 | ₩6,144 | ₩6,518 | ₩5,877 | ₩5,997 | -2.39% | 345.6만 |
|---|
| 2026.01.29 | ₩5,930 | ₩6,170 | ₩5,743 | ₩6,050 | +2.03% | 258.7만 |
|---|
| 2026.01.28 | ₩6,571 | ₩6,571 | ₩5,890 | ₩5,957 | -9.35% | 278.7만 |
|---|
| 2026.01.27 | ₩6,344 | ₩6,518 | ₩6,251 | ₩6,317 | -0.42% | 230.4만 |
|---|
| 2026.01.26 | ₩6,277 | ₩6,411 | ₩5,850 | ₩6,344 | +1.06% | 345.3만 |
|---|
| 2026.01.23 | ₩6,544 | ₩6,811 | ₩6,130 | ₩6,357 | -2.86% | 485.1만 |
|---|
| 2026.01.22 | ₩5,957 | ₩6,624 | ₩5,957 | ₩6,464 | +8.52% | 777.5만 |
|---|
| 2026.01.21 | ₩5,756 | ₩5,983 | ₩5,676 | ₩5,957 | +3.48% | 239.2만 |
|---|
| 2026.01.20 | ₩5,810 | ₩6,104 | ₩5,609 | ₩5,863 | +0.92% | 301.8만 |
|---|
| 2026.01.16 | ₩5,756 | ₩5,943 | ₩5,503 | ₩5,890 | +2.32% | 363.7만 |
|---|
| 2026.01.15 | ₩5,890 | ₩5,930 | ₩5,382 | ₩5,529 | -6.12% | 386.6만 |
|---|
| 2026.01.14 | ₩5,556 | ₩5,983 | ₩5,476 | ₩5,890 | +6.01% | 361.4만 |
|---|
| 2026.01.13 | ₩5,543 | ₩5,623 | ₩5,249 | ₩5,569 | +0.48% | 341.4만 |
|---|
| 2026.01.12 | ₩6,050 | ₩6,130 | ₩5,476 | ₩5,529 | -8.61% | 597.2만 |
|---|
| 2026.01.09 | ₩6,170 | ₩6,357 | ₩6,117 | ₩6,130 | -0.65% | 353.5만 |
|---|
| 2026.01.08 | ₩6,357 | ₩6,437 | ₩5,863 | ₩6,157 | -3.15% | 386.2만 |
|---|
| 2026.01.07 | ₩6,197 | ₩6,611 | ₩6,104 | ₩6,478 | +4.53% | 503.4만 |
|---|
| 2026.01.06 | ₩5,569 | ₩6,104 | ₩5,529 | ₩6,077 | +9.11% | 393만 |
|---|
| 2026.01.05 | ₩5,770 | ₩5,850 | ₩5,356 | ₩5,583 | -3.24% | 348.5만 |
|---|
| 2026.01.02 | ₩5,596 | ₩5,810 | ₩5,489 | ₩5,716 | +2.15% | 277.8만 |
|---|
| 2025.12.31 | ₩5,650 | ₩5,756 | ₩5,529 | ₩5,583 | -1.18% | 397.6만 |
|---|
| 2025.12.30 | ₩5,903 | ₩5,917 | ₩5,569 | ₩5,690 | -3.62% | 317.1만 |
|---|
| 2025.12.29 | ₩5,543 | ₩6,050 | ₩5,543 | ₩5,943 | +7.23% | 631.2만 |
|---|
| 2025.12.26 | ₩5,569 | ₩5,663 | ₩5,409 | ₩5,556 | -0.24% | 281.7만 |
|---|
| 2025.12.24 | ₩5,422 | ₩5,650 | ₩5,422 | ₩5,596 | +3.20% | 261.6만 |
|---|
| 2025.12.23 | ₩5,569 | ₩5,743 | ₩5,289 | ₩5,436 | -2.40% | 491만 |
|---|
| 2025.12.22 | ₩5,970 | ₩6,064 | ₩5,583 | ₩5,850 | -2.01% | 865.6만 |
|---|
| 2025.12.19 | ₩5,636 | ₩6,050 | ₩5,503 | ₩5,770 | +2.37% | 2304.2만 |
|---|
| 2025.12.18 | ₩5,342 | ₩5,690 | ₩5,209 | ₩5,569 | +4.25% | 590.8만 |
|---|
| 2025.12.17 | ₩5,289 | ₩5,463 | ₩5,048 | ₩5,316 | +0.51% | 932.5만 |
|---|
| 2025.12.16 | ₩5,048 | ₩5,302 | ₩4,862 | ₩5,169 | +2.38% | 594.2만 |
|---|
| 2025.12.15 | ₩4,928 | ₩5,222 | ₩4,875 | ₩5,089 | +3.25% | 422.4만 |
|---|
| 2025.12.12 | ₩4,862 | ₩4,982 | ₩4,648 | ₩4,928 | +1.37% | 373만 |
|---|
| 2025.12.11 | ₩4,715 | ₩5,008 | ₩4,701 | ₩4,835 | +2.55% | 224.4만 |
|---|
| 2025.12.10 | ₩4,675 | ₩4,942 | ₩4,568 | ₩4,688 | +0.29% | 392.2만 |
|---|
| 2025.12.09 | ₩4,915 | ₩5,022 | ₩4,661 | ₩4,688 | -4.62% | 235.5만 |
|---|
| 2025.12.08 | ₩4,928 | ₩5,022 | ₩4,848 | ₩4,928 | 0.00% | 173.3만 |
|---|
| 2025.12.05 | ₩5,062 | ₩5,142 | ₩4,808 | ₩4,808 | -5.01% | 310.9만 |
|---|
| 2025.12.04 | ₩4,768 | ₩5,089 | ₩4,688 | ₩5,008 | +5.04% | 190.7만 |
|---|
| 2025.12.03 | ₩4,648 | ₩4,781 | ₩4,621 | ₩4,768 | +2.59% | 262.2만 |
|---|
| 2025.12.02 | ₩4,808 | ₩4,848 | ₩4,594 | ₩4,648 | -3.33% | 256.3만 |
|---|
| 2025.12.01 | ₩5,155 | ₩5,155 | ₩4,768 | ₩4,821 | -6.48% | 315.1만 |
|---|
| 2025.11.28 | ₩5,035 | ₩5,235 | ₩4,968 | ₩5,115 | +1.59% | 177.8만 |
|---|
| 2025.11.26 | ₩4,875 | ₩5,062 | ₩4,728 | ₩4,995 | +2.47% | 330만 |
|---|
| 2025.11.25 | ₩5,115 | ₩5,115 | ₩4,835 | ₩4,902 | -4.18% | 275.7만 |
|---|
| 2025.11.24 | ₩5,182 | ₩5,356 | ₩5,089 | ₩5,102 | -1.55% | 654.7만 |
|---|
| 2025.11.21 | ₩5,169 | ₩5,422 | ₩4,955 | ₩5,182 | +0.26% | 462.8만 |
|---|
| 2025.11.20 | ₩5,716 | ₩5,997 | ₩5,182 | ₩5,209 | -8.88% | 530.8만 |
|---|
| 2025.11.19 | ₩6,397 | ₩6,424 | ₩5,623 | ₩5,636 | -11.90% | 527.6만 |
|---|
| 2025.11.18 | ₩6,571 | ₩6,678 | ₩6,357 | ₩6,478 | -1.42% | 438.3만 |
|---|
| 2025.11.17 | ₩6,464 | ₩6,678 | ₩6,291 | ₩6,544 | +1.24% | 546.2만 |
|---|
| 2025.11.14 | ₩5,048 | ₩6,932 | ₩4,995 | ₩6,478 | +28.31% | 1679.1만 |
|---|
| 2025.11.13 | ₩5,342 | ₩5,409 | ₩5,035 | ₩5,155 | -3.50% | 393.1만 |
|---|
| 2025.11.12 | ₩5,302 | ₩5,396 | ₩4,995 | ₩5,369 | +1.26% | 399.7만 |
|---|
| 2025.11.11 | ₩5,342 | ₩5,382 | ₩5,102 | ₩5,289 | -1.00% | 379.1만 |
|---|
| 2025.11.10 | ₩5,302 | ₩5,396 | ₩5,169 | ₩5,342 | +0.76% | 285.9만 |
|---|
| 2025.11.07 | ₩5,209 | ₩5,262 | ₩4,835 | ₩5,209 | 0.00% | 337.1만 |
|---|
| 2025.11.06 | ₩5,302 | ₩5,316 | ₩5,062 | ₩5,235 | -1.26% | 293.7만 |
|---|
| 2025.11.05 | ₩5,195 | ₩5,516 | ₩5,195 | ₩5,329 | +2.57% | 480.3만 |
|---|
| 2025.11.04 | ₩5,369 | ₩5,543 | ₩5,155 | ₩5,182 | -3.48% | 240만 |
|---|
| 2025.11.03 | ₩5,516 | ₩5,810 | ₩5,396 | ₩5,556 | +0.73% | 566.9만 |
|---|
| 2025.10.31 | ₩5,396 | ₩5,543 | ₩5,276 | ₩5,529 | +2.48% | 639.7만 |
|---|
| 2025.10.30 | ₩5,249 | ₩5,449 | ₩5,249 | ₩5,409 | +3.05% | 207.1만 |
|---|
| 2025.10.29 | ₩5,409 | ₩5,463 | ₩5,262 | ₩5,356 | -0.99% | 213.8만 |
|---|
| 2025.10.28 | ₩5,716 | ₩5,810 | ₩5,289 | ₩5,422 | -5.14% | 270만 |
|---|
| 2025.10.27 | ₩5,877 | ₩5,903 | ₩5,596 | ₩5,743 | -2.27% | 279.4만 |
|---|
| 2025.10.24 | ₩5,783 | ₩6,037 | ₩5,716 | ₩5,783 | 0.00% | 374.3만 |
|---|
| 2025.10.23 | ₩5,182 | ₩5,703 | ₩5,182 | ₩5,676 | +9.54% | 652.9만 |
|---|
| 2025.10.22 | ₩5,503 | ₩5,583 | ₩5,142 | ₩5,222 | -5.10% | 431.7만 |
|---|
| 2025.10.21 | ₩5,249 | ₩5,663 | ₩5,222 | ₩5,449 | +3.82% | 394.7만 |
|---|
| 2025.10.20 | ₩5,369 | ₩5,609 | ₩5,209 | ₩5,262 | -1.99% | 469만 |
|---|
| 2025.10.17 | ₩4,594 | ₩5,409 | ₩4,528 | ₩5,342 | +16.28% | 1196.8만 |
|---|
| 2025.10.16 | ₩4,795 | ₩4,848 | ₩4,581 | ₩4,661 | -2.79% | 486.1만 |
|---|
| 2025.10.15 | ₩4,341 | ₩4,741 | ₩4,274 | ₩4,715 | +8.62% | 567.6만 |
|---|
| 2025.10.14 | ₩4,220 | ₩4,394 | ₩4,154 | ₩4,274 | +1.27% | 420.1만 |
|---|
| 2025.10.13 | ₩4,381 | ₩4,394 | ₩4,087 | ₩4,287 | -2.13% | 574.6만 |
|---|
| 2025.10.10 | ₩4,301 | ₩4,301 | ₩3,993 | ₩4,167 | -3.11% | 796.4만 |
|---|