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 | ₩10,141 | ₩10,461 | ₩9,980 | ₩10,421 | +2.76% | 338.3만 |
| 2026.10.08 | ₩9,994 | ₩10,194 | ₩9,874 | ₩10,141 | +1.47% | 382.9만 |
| 2026.10.07 | ₩9,847 | ₩10,341 | ₩9,807 | ₩10,060 | +2.17% | 414.9만 |
| 2026.10.06 | ₩10,394 | ₩10,541 | ₩9,994 | ₩10,074 | -3.08% | 513.2만 |
| 2026.10.05 | ₩11,355 | ₩11,475 | ₩10,074 | ₩10,327 | -9.05% | 1024.4만 |
| 2026.10.02 | ₩11,075 | ₩11,408 | ₩10,914 | ₩11,395 | +2.89% | 636.2만 |
| 2026.10.01 | ₩11,341 | ₩11,528 | ₩10,928 | ₩10,954 | -3.41% | 461.3만 |
| 2026.09.30 | ₩10,848 | ₩11,982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,421 |
| +5.29% |
| 1168.2만 |
| 2026.09.29 | ₩10,407 | ₩10,808 | ₩10,407 | ₩10,741 | +3.21% | 413.7만 |
|---|
| 2026.09.28 | ₩10,154 | ₩10,487 | ₩10,007 | ₩10,421 | +2.63% | 348.9만 |
|---|
| 2026.09.25 | ₩10,781 | ₩11,034 | ₩10,181 | ₩10,341 | -4.08% | 656.4만 |
|---|
| 2026.09.24 | ₩9,834 | ₩10,354 | ₩9,780 | ₩10,274 | +4.48% | 461.8만 |
|---|
| 2026.09.23 | ₩10,608 | ₩10,688 | ₩9,593 | ₩9,927 | -6.42% | 556.3만 |
|---|
| 2026.09.22 | ₩10,194 | ₩10,728 | ₩10,034 | ₩10,527 | +3.27% | 532.4만 |
|---|
| 2026.09.21 | ₩10,461 | ₩10,554 | ₩10,181 | ₩10,274 | -1.79% | 324만 |
|---|
| 2026.09.18 | ₩10,648 | ₩10,728 | ₩10,274 | ₩10,381 | -2.51% | 957.8만 |
|---|
| 2026.09.17 | ₩10,127 | ₩10,608 | ₩10,127 | ₩10,501 | +3.69% | 936.4만 |
|---|
| 2026.09.16 | ₩9,340 | ₩9,994 | ₩9,260 | ₩9,927 | +6.29% | 822.5만 |
|---|
| 2026.09.15 | ₩9,086 | ₩9,367 | ₩9,020 | ₩9,340 | +2.79% | 277.8만 |
|---|
| 2026.09.14 | ₩9,153 | ₩9,487 | ₩9,113 | ₩9,140 | -0.15% | 282.6만 |
|---|
| 2026.09.11 | ₩9,033 | ₩9,233 | ₩9,020 | ₩9,140 | +1.18% | 205.7만 |
|---|
| 2026.09.10 | ₩8,940 | ₩8,980 | ₩8,726 | ₩8,913 | -0.30% | 283.4만 |
|---|
| 2026.09.09 | ₩9,167 | ₩9,193 | ₩8,913 | ₩9,073 | -1.02% | 313.6만 |
|---|
| 2026.09.08 | ₩9,193 | ₩9,367 | ₩8,966 | ₩9,167 | -0.29% | 276.6만 |
|---|
| 2026.09.04 | ₩9,500 | ₩9,700 | ₩9,447 | ₩9,473 | -0.28% | 219.3만 |
|---|
| 2026.09.03 | ₩9,340 | ₩9,527 | ₩9,313 | ₩9,527 | +2.00% | 218.7만 |
|---|
| 2026.09.02 | ₩9,220 | ₩9,527 | ₩9,100 | ₩9,353 | +1.45% | 263.8만 |
|---|
| 2026.09.01 | ₩9,086 | ₩9,340 | ₩9,073 | ₩9,153 | +0.73% | 280.6만 |
|---|
| 2026.08.31 | ₩9,247 | ₩9,340 | ₩8,806 | ₩9,247 | 0.00% | 413.4만 |
|---|
| 2026.08.28 | ₩9,487 | ₩9,593 | ₩9,233 | ₩9,273 | -2.25% | 270.3만 |
|---|
| 2026.08.27 | ₩9,927 | ₩9,954 | ₩9,527 | ₩9,593 | -3.36% | 497.1만 |
|---|
| 2026.08.26 | ₩10,221 | ₩10,301 | ₩9,714 | ₩9,900 | -3.13% | 741만 |
|---|
| 2026.08.25 | ₩9,727 | ₩10,074 | ₩9,647 | ₩9,714 | -0.14% | 583.4만 |
|---|
| 2026.08.24 | ₩9,540 | ₩9,620 | ₩9,247 | ₩9,567 | +0.28% | 335만 |
|---|
| 2026.08.21 | ₩10,007 | ₩10,007 | ₩9,473 | ₩9,607 | -4.00% | 440.6만 |
|---|
| 2026.08.20 | ₩9,420 | ₩9,994 | ₩9,313 | ₩9,927 | +5.38% | 783.8만 |
|---|
| 2026.08.19 | ₩9,300 | ₩9,620 | ₩9,073 | ₩9,553 | +2.73% | 815.3만 |
|---|
| 2026.08.18 | ₩8,566 | ₩9,060 | ₩8,459 | ₩9,006 | +5.14% | 435.6만 |
|---|
| 2026.08.17 | ₩8,233 | ₩9,046 | ₩8,139 | ₩8,740 | +6.16% | 627.8만 |
|---|
| 2026.08.14 | ₩8,433 | ₩8,539 | ₩8,112 | ₩8,139 | -3.48% | 796만 |
|---|
| 2026.08.13 | ₩9,300 | ₩9,300 | ₩8,619 | ₩8,659 | -6.89% | 553.3만 |
|---|
| 2026.08.12 | ₩9,180 | ₩9,273 | ₩8,873 | ₩9,140 | -0.44% | 442.4만 |
|---|
| 2026.08.11 | ₩9,473 | ₩9,473 | ₩9,006 | ₩9,153 | -3.38% | 487.6만 |
|---|
| 2026.08.10 | ₩9,620 | ₩9,767 | ₩9,313 | ₩9,340 | -2.91% | 475.4만 |
|---|
| 2026.08.07 | ₩9,407 | ₩9,687 | ₩9,247 | ₩9,647 | +2.55% | 575.9만 |
|---|
| 2026.08.06 | ₩9,153 | ₩9,500 | ₩8,900 | ₩9,220 | +0.73% | 727만 |
|---|
| 2026.08.05 | ₩9,367 | ₩9,647 | ₩8,740 | ₩9,193 | -1.85% | 1693.7만 |
|---|
| 2026.08.04 | ₩8,846 | ₩9,073 | ₩8,499 | ₩8,713 | -1.51% | 801.5만 |
|---|
| 2026.08.03 | ₩8,313 | ₩8,940 | ₩8,099 | ₩8,820 | +6.10% | 744.1만 |
|---|
| 2026.07.31 | ₩7,926 | ₩8,379 | ₩7,899 | ₩8,366 | +5.56% | 562.4만 |
|---|
| 2026.07.30 | ₩7,178 | ₩7,952 | ₩7,178 | ₩7,926 | +10.41% | 358.9만 |
|---|
| 2026.07.29 | ₩7,432 | ₩7,512 | ₩7,165 | ₩7,272 | -2.15% | 356.1만 |
|---|
| 2026.07.28 | ₩7,218 | ₩7,432 | ₩6,965 | ₩7,379 | +2.22% | 376.1만 |
|---|
| 2026.07.27 | ₩7,218 | ₩7,592 | ₩7,192 | ₩7,232 | +0.18% | 553.4만 |
|---|
| 2026.07.24 | ₩7,445 | ₩7,525 | ₩7,058 | ₩7,205 | -3.23% | 286.7만 |
|---|
| 2026.07.23 | ₩6,912 | ₩7,419 | ₩6,858 | ₩7,392 | +6.95% | 310.1만 |
|---|
| 2026.07.22 | ₩7,178 | ₩7,352 | ₩7,005 | ₩7,098 | -1.12% | 303.7만 |
|---|
| 2026.07.21 | ₩6,832 | ₩7,459 | ₩6,818 | ₩7,325 | +7.23% | 438.5만 |
|---|
| 2026.07.20 | ₩6,605 | ₩6,778 | ₩6,538 | ₩6,765 | +2.42% | 348.6만 |
|---|
| 2026.07.17 | ₩6,498 | ₩6,738 | ₩6,418 | ₩6,605 | +1.64% | 296.8만 |
|---|
| 2026.07.16 | ₩6,698 | ₩6,805 | ₩6,525 | ₩6,605 | -1.39% | 394.4만 |
|---|
| 2026.07.15 | ₩6,845 | ₩6,872 | ₩6,685 | ₩6,832 | -0.19% | 191.8만 |
|---|
| 2026.07.14 | ₩6,912 | ₩6,965 | ₩6,671 | ₩6,832 | -1.16% | 290.5만 |
|---|
| 2026.07.13 | ₩7,005 | ₩7,018 | ₩6,725 | ₩6,898 | -1.52% | 304.3만 |
|---|
| 2026.07.10 | ₩7,339 | ₩7,339 | ₩6,898 | ₩7,098 | -3.27% | 345.5만 |
|---|
| 2026.07.09 | ₩7,419 | ₩7,592 | ₩7,299 | ₩7,379 | -0.54% | 298.9만 |
|---|
| 2026.07.08 | ₩7,205 | ₩7,579 | ₩7,178 | ₩7,419 | +2.96% | 373.9만 |
|---|
| 2026.07.07 | ₩7,512 | ₩7,739 | ₩7,245 | ₩7,352 | -2.13% | 750.9만 |
|---|
| 2026.07.06 | ₩7,445 | ₩7,725 | ₩7,205 | ₩7,472 | +0.36% | 515.8만 |
|---|
| 2026.07.02 | ₩7,112 | ₩7,552 | ₩7,018 | ₩7,525 | +5.82% | 476.6만 |
|---|
| 2026.07.01 | ₩7,539 | ₩7,565 | ₩6,938 | ₩7,005 | -7.08% | 761만 |
|---|
| 2026.06.30 | ₩7,899 | ₩7,966 | ₩7,499 | ₩7,605 | -3.72% | 421.7만 |
|---|
| 2026.06.29 | ₩7,859 | ₩8,059 | ₩7,659 | ₩7,899 | +0.51% | 628.8만 |
|---|
| 2026.06.26 | ₩7,339 | ₩7,939 | ₩7,312 | ₩7,819 | +6.55% | 1131.3만 |
|---|
| 2026.06.25 | ₩7,485 | ₩7,579 | ₩7,245 | ₩7,365 | -1.60% | 535만 |
|---|
| 2026.06.24 | ₩7,245 | ₩7,485 | ₩7,018 | ₩7,205 | -0.55% | 560.6만 |
|---|
| 2026.06.23 | ₩7,058 | ₩7,459 | ₩7,032 | ₩7,152 | +1.32% | 524.7만 |
|---|
| 2026.06.22 | ₩6,525 | ₩7,192 | ₩6,525 | ₩7,178 | +10.02% | 854.7만 |
|---|
| 2026.06.18 | ₩6,351 | ₩6,498 | ₩6,124 | ₩6,431 | +1.26% | 475.6만 |
|---|
| 2026.06.17 | ₩6,351 | ₩6,538 | ₩6,284 | ₩6,311 | -0.63% | 383.4만 |
|---|
| 2026.06.16 | ₩6,418 | ₩6,471 | ₩6,204 | ₩6,338 | -1.25% | 357.7만 |
|---|
| 2026.06.15 | ₩6,138 | ₩6,405 | ₩5,924 | ₩6,405 | +4.35% | 677.1만 |
|---|
| 2026.06.12 | ₩6,098 | ₩6,284 | ₩5,884 | ₩5,938 | -2.63% | 455.2만 |
|---|
| 2026.06.11 | ₩5,190 | ₩6,111 | ₩5,070 | ₩6,044 | +16.45% | 995.6만 |
|---|
| 2026.06.10 | ₩4,937 | ₩5,310 | ₩4,937 | ₩5,190 | +5.14% | 424.4만 |
|---|
| 2026.06.09 | ₩4,883 | ₩5,004 | ₩4,750 | ₩4,950 | +1.37% | 354.6만 |
|---|
| 2026.06.08 | ₩4,790 | ₩4,910 | ₩4,683 | ₩4,763 | -0.56% | 463.1만 |
|---|
| 2026.06.05 | ₩5,124 | ₩5,177 | ₩4,710 | ₩4,777 | -6.77% | 533.1만 |
|---|
| 2026.06.04 | ₩5,110 | ₩5,257 | ₩5,030 | ₩5,150 | +0.78% | 409만 |
|---|
| 2026.06.03 | ₩5,150 | ₩5,204 | ₩4,923 | ₩5,084 | -1.30% | 779.4만 |
|---|
| 2026.06.02 | ₩5,444 | ₩5,471 | ₩5,044 | ₩5,150 | -5.39% | 963.9만 |
|---|
| 2026.06.01 | ₩5,711 | ₩5,871 | ₩5,484 | ₩5,497 | -3.74% | 483.6만 |
|---|
| 2026.05.29 | ₩5,991 | ₩6,111 | ₩5,777 | ₩5,791 | -3.34% | 554.4만 |
|---|
| 2026.05.28 | ₩6,018 | ₩6,244 | ₩5,804 | ₩6,018 | 0.00% | 569.1만 |
|---|
| 2026.05.27 | ₩5,657 | ₩5,871 | ₩5,484 | ₩5,871 | +3.77% | 574.9만 |
|---|
| 2026.05.26 | ₩5,724 | ₩5,831 | ₩5,524 | ₩5,657 | -1.17% | 609.8만 |
|---|
| 2026.05.22 | ₩5,657 | ₩5,817 | ₩5,604 | ₩5,657 | 0.00% | 171.3만 |
|---|
| 2026.05.21 | ₩5,577 | ₩5,751 | ₩5,497 | ₩5,711 | +2.39% | 224.2만 |
|---|
| 2026.05.20 | ₩5,617 | ₩5,831 | ₩5,591 | ₩5,697 | +1.43% | 310.5만 |
|---|
| 2026.05.19 | ₩5,404 | ₩5,684 | ₩5,310 | ₩5,551 | +2.72% | 295.7만 |
|---|
| 2026.05.18 | ₩5,898 | ₩5,951 | ₩5,270 | ₩5,431 | -7.92% | 517.8만 |
|---|
| 2026.05.15 | ₩6,058 | ₩6,178 | ₩5,817 | ₩5,898 | -2.64% | 361.6만 |
|---|
| 2026.05.14 | ₩6,111 | ₩6,498 | ₩5,764 | ₩6,138 | +0.44% | 973.1만 |
|---|
| 2026.05.13 | ₩5,431 | ₩5,644 | ₩5,390 | ₩5,537 | +1.97% | 276.4만 |
|---|
| 2026.05.12 | ₩5,551 | ₩5,591 | ₩5,364 | ₩5,444 | -1.92% | 232.2만 |
|---|
| 2026.05.11 | ₩5,711 | ₩5,791 | ₩5,591 | ₩5,604 | -1.87% | 194.5만 |
|---|
| 2026.05.08 | ₩5,577 | ₩5,657 | ₩5,484 | ₩5,617 | +0.72% | 487.4만 |
|---|
| 2026.05.07 | ₩5,871 | ₩5,871 | ₩5,457 | ₩5,537 | -5.68% | 322.1만 |
|---|
| 2026.05.06 | ₩5,724 | ₩5,871 | ₩5,591 | ₩5,871 | +2.56% | 373.9만 |
|---|
| 2026.05.05 | ₩5,631 | ₩5,884 | ₩5,564 | ₩5,777 | +2.61% | 386.6만 |
|---|
| 2026.05.04 | ₩5,417 | ₩5,537 | ₩5,377 | ₩5,524 | +1.97% | 227.9만 |
|---|
| 2026.05.01 | ₩5,511 | ₩5,591 | ₩5,417 | ₩5,444 | -1.21% | 175.6만 |
|---|
| 2026.04.30 | ₩5,457 | ₩5,657 | ₩5,457 | ₩5,551 | +1.71% | 251.6만 |
|---|
| 2026.04.29 | ₩5,284 | ₩5,604 | ₩5,230 | ₩5,497 | +4.04% | 290.4만 |
|---|
| 2026.04.28 | ₩5,284 | ₩5,471 | ₩5,244 | ₩5,364 | +1.52% | 183.2만 |
|---|
| 2026.04.27 | ₩5,471 | ₩5,657 | ₩5,284 | ₩5,284 | -3.41% | 280.2만 |
|---|
| 2026.04.24 | ₩5,337 | ₩5,684 | ₩5,270 | ₩5,511 | +3.25% | 345.9만 |
|---|
| 2026.04.23 | ₩5,297 | ₩5,417 | ₩5,124 | ₩5,284 | -0.25% | 499.6만 |
|---|
| 2026.04.22 | ₩5,364 | ₩5,404 | ₩5,217 | ₩5,284 | -1.49% | 164만 |
|---|
| 2026.04.21 | ₩5,457 | ₩5,497 | ₩5,257 | ₩5,310 | -2.69% | 165.3만 |
|---|
| 2026.04.20 | ₩5,324 | ₩5,737 | ₩5,310 | ₩5,484 | +3.01% | 367.1만 |
|---|
| 2026.04.17 | ₩5,390 | ₩5,404 | ₩5,217 | ₩5,310 | -1.49% | 250.4만 |
|---|
| 2026.04.16 | ₩5,230 | ₩5,284 | ₩5,070 | ₩5,270 | +0.77% | 235.6만 |
|---|
| 2026.04.15 | ₩5,284 | ₩5,310 | ₩5,164 | ₩5,204 | -1.52% | 267.2만 |
|---|
| 2026.04.14 | ₩5,564 | ₩5,711 | ₩5,217 | ₩5,310 | -4.56% | 418.6만 |
|---|
| 2026.04.13 | ₩5,551 | ₩5,684 | ₩5,471 | ₩5,564 | +0.24% | 170.3만 |
|---|
| 2026.04.10 | ₩5,737 | ₩5,831 | ₩5,431 | ₩5,551 | -3.26% | 282.7만 |
|---|
| 2026.04.09 | ₩5,417 | ₩5,737 | ₩5,364 | ₩5,697 | +5.17% | 259.6만 |
|---|
| 2026.04.08 | ₩5,711 | ₩5,791 | ₩5,364 | ₩5,497 | -3.74% | 550만 |
|---|
| 2026.04.07 | ₩5,484 | ₩5,604 | ₩5,270 | ₩5,497 | +0.24% | 278.8만 |
|---|
| 2026.04.06 | ₩5,270 | ₩5,604 | ₩5,230 | ₩5,591 | +6.08% | 370.7만 |
|---|
| 2026.04.02 | ₩5,150 | ₩5,377 | ₩5,004 | ₩5,257 | +2.07% | 545.8만 |
|---|
| 2026.04.01 | ₩5,084 | ₩5,417 | ₩5,044 | ₩5,244 | +3.15% | 574.8만 |
|---|
| 2026.03.31 | ₩4,390 | ₩5,310 | ₩4,390 | ₩5,164 | +17.63% | 1256.5만 |
|---|
| 2026.03.30 | ₩4,817 | ₩4,897 | ₩4,296 | ₩4,336 | -9.97% | 1312.8만 |
|---|
| 2026.03.27 | ₩5,070 | ₩5,337 | ₩4,830 | ₩4,897 | -3.42% | 707.2만 |
|---|
| 2026.03.26 | ₩5,431 | ₩5,711 | ₩4,977 | ₩5,190 | -4.42% | 2354.2만 |
|---|
| 2026.03.25 | ₩4,136 | ₩4,336 | ₩4,056 | ₩4,136 | 0.00% | 672.9만 |
|---|
| 2026.03.24 | ₩4,270 | ₩4,310 | ₩4,070 | ₩4,176 | -2.19% | 534.5만 |
|---|
| 2026.03.23 | ₩4,456 | ₩4,497 | ₩4,310 | ₩4,323 | -2.99% | 315.6만 |
|---|
| 2026.03.20 | ₩4,350 | ₩4,510 | ₩4,310 | ₩4,376 | +0.61% | 316.3만 |
|---|
| 2026.03.19 | ₩4,323 | ₩4,483 | ₩4,150 | ₩4,430 | +2.47% | 402.2만 |
|---|
| 2026.03.18 | ₩4,643 | ₩4,723 | ₩4,363 | ₩4,363 | -6.03% | 402.2만 |
|---|
| 2026.03.17 | ₩4,683 | ₩4,763 | ₩4,617 | ₩4,723 | +0.85% | 170.6만 |
|---|
| 2026.03.16 | ₩4,737 | ₩4,857 | ₩4,670 | ₩4,683 | -1.13% | 181만 |
|---|
| 2026.03.13 | ₩4,430 | ₩4,737 | ₩4,430 | ₩4,683 | +5.72% | 280.2만 |
|---|
| 2026.03.12 | ₩4,550 | ₩4,550 | ₩4,350 | ₩4,376 | -3.81% | 227.5만 |
|---|
| 2026.03.11 | ₩4,577 | ₩4,670 | ₩4,497 | ₩4,563 | -0.29% | 196만 |
|---|
| 2026.03.10 | ₩4,750 | ₩4,790 | ₩4,590 | ₩4,683 | -1.40% | 233.8만 |
|---|
| 2026.03.09 | ₩4,390 | ₩4,710 | ₩4,376 | ₩4,683 | +6.69% | 256만 |
|---|
| 2026.03.06 | ₩4,350 | ₩4,456 | ₩4,296 | ₩4,430 | +1.84% | 240.6만 |
|---|
| 2026.03.05 | ₩4,603 | ₩4,657 | ₩4,350 | ₩4,497 | -2.32% | 499.7만 |
|---|
| 2026.03.04 | ₩4,537 | ₩4,763 | ₩4,390 | ₩4,737 | +4.41% | 458.8만 |
|---|
| 2026.03.03 | ₩4,670 | ₩4,777 | ₩4,497 | ₩4,510 | -3.43% | 605.3만 |
|---|
| 2026.03.02 | ₩4,870 | ₩5,057 | ₩4,737 | ₩4,830 | -0.82% | 793.5만 |
|---|
| 2026.02.27 | ₩4,950 | ₩5,270 | ₩4,937 | ₩5,057 | +2.16% | 320.4만 |
|---|
| 2026.02.26 | ₩5,124 | ₩5,137 | ₩4,843 | ₩5,084 | -0.78% | 788.8만 |
|---|
| 2026.02.25 | ₩5,337 | ₩5,457 | ₩5,124 | ₩5,124 | -4.00% | 380.1만 |
|---|
| 2026.02.24 | ₩5,444 | ₩5,684 | ₩5,257 | ₩5,310 | -2.45% | 585만 |
|---|
| 2026.02.23 | ₩5,751 | ₩5,898 | ₩5,390 | ₩5,444 | -5.34% | 735.7만 |
|---|
| 2026.02.20 | ₩5,938 | ₩6,138 | ₩5,751 | ₩5,844 | -1.57% | 602.6만 |
|---|
| 2026.02.19 | ₩6,471 | ₩6,471 | ₩5,791 | ₩6,018 | -7.01% | 603.9만 |
|---|
| 2026.02.18 | ₩6,912 | ₩6,978 | ₩6,204 | ₩6,511 | -5.79% | 631.5만 |
|---|
| 2026.02.17 | ₩6,485 | ₩7,299 | ₩6,431 | ₩6,952 | +7.20% | 901.7만 |
|---|
| 2026.02.13 | ₩6,391 | ₩6,605 | ₩6,244 | ₩6,578 | +2.92% | 241만 |
|---|
| 2026.02.12 | ₩6,605 | ₩6,671 | ₩6,178 | ₩6,324 | -4.24% | 252.5만 |
|---|
| 2026.02.11 | ₩6,151 | ₩6,591 | ₩5,884 | ₩6,551 | +6.51% | 397.7만 |
|---|
| 2026.02.10 | ₩6,271 | ₩6,298 | ₩6,044 | ₩6,218 | -0.85% | 343.7만 |
|---|
| 2026.02.09 | ₩5,751 | ₩6,138 | ₩5,497 | ₩6,084 | +5.80% | 398.1만 |
|---|
| 2026.02.06 | ₩5,711 | ₩5,951 | ₩5,711 | ₩5,724 | +0.23% | 384.4만 |
|---|
| 2026.02.05 | ₩5,991 | ₩6,138 | ₩5,631 | ₩5,657 | -5.57% | 373.7만 |
|---|
| 2026.02.04 | ₩6,391 | ₩6,538 | ₩5,938 | ₩6,084 | -4.80% | 329.6만 |
|---|
| 2026.02.03 | ₩6,511 | ₩6,698 | ₩6,124 | ₩6,405 | -1.64% | 266.6만 |
|---|
| 2026.02.02 | ₩5,924 | ₩6,485 | ₩5,831 | ₩6,445 | +8.78% | 250.6만 |
|---|
| 2026.01.30 | ₩6,138 | ₩6,511 | ₩5,871 | ₩5,991 | -2.39% | 345.6만 |
|---|
| 2026.01.29 | ₩5,924 | ₩6,164 | ₩5,737 | ₩6,044 | +2.03% | 258.7만 |
|---|
| 2026.01.28 | ₩6,565 | ₩6,565 | ₩5,884 | ₩5,951 | -9.35% | 278.7만 |
|---|
| 2026.01.27 | ₩6,338 | ₩6,511 | ₩6,244 | ₩6,311 | -0.42% | 230.4만 |
|---|
| 2026.01.26 | ₩6,271 | ₩6,405 | ₩5,844 | ₩6,338 | +1.06% | 345.3만 |
|---|
| 2026.01.23 | ₩6,538 | ₩6,805 | ₩6,124 | ₩6,351 | -2.86% | 485.1만 |
|---|
| 2026.01.22 | ₩5,951 | ₩6,618 | ₩5,951 | ₩6,458 | +8.52% | 777.5만 |
|---|
| 2026.01.21 | ₩5,751 | ₩5,978 | ₩5,671 | ₩5,951 | +3.48% | 239.2만 |
|---|
| 2026.01.20 | ₩5,804 | ₩6,098 | ₩5,604 | ₩5,857 | +0.92% | 301.8만 |
|---|
| 2026.01.16 | ₩5,751 | ₩5,938 | ₩5,497 | ₩5,884 | +2.32% | 363.7만 |
|---|
| 2026.01.15 | ₩5,884 | ₩5,924 | ₩5,377 | ₩5,524 | -6.12% | 386.6만 |
|---|
| 2026.01.14 | ₩5,551 | ₩5,978 | ₩5,471 | ₩5,884 | +6.01% | 361.4만 |
|---|
| 2026.01.13 | ₩5,537 | ₩5,617 | ₩5,244 | ₩5,564 | +0.48% | 341.4만 |
|---|
| 2026.01.12 | ₩6,044 | ₩6,124 | ₩5,471 | ₩5,524 | -8.61% | 597.2만 |
|---|
| 2026.01.09 | ₩6,164 | ₩6,351 | ₩6,111 | ₩6,124 | -0.65% | 353.5만 |
|---|
| 2026.01.08 | ₩6,351 | ₩6,431 | ₩5,857 | ₩6,151 | -3.15% | 386.2만 |
|---|
| 2026.01.07 | ₩6,191 | ₩6,605 | ₩6,098 | ₩6,471 | +4.53% | 503.4만 |
|---|
| 2026.01.06 | ₩5,564 | ₩6,098 | ₩5,524 | ₩6,071 | +9.11% | 393만 |
|---|
| 2026.01.05 | ₩5,764 | ₩5,844 | ₩5,350 | ₩5,577 | -3.24% | 348.5만 |
|---|
| 2026.01.02 | ₩5,591 | ₩5,804 | ₩5,484 | ₩5,711 | +2.15% | 277.8만 |
|---|
| 2025.12.31 | ₩5,644 | ₩5,751 | ₩5,524 | ₩5,577 | -1.18% | 397.6만 |
|---|
| 2025.12.30 | ₩5,898 | ₩5,911 | ₩5,564 | ₩5,684 | -3.62% | 317.1만 |
|---|
| 2025.12.29 | ₩5,537 | ₩6,044 | ₩5,537 | ₩5,938 | +7.23% | 631.2만 |
|---|
| 2025.12.26 | ₩5,564 | ₩5,657 | ₩5,404 | ₩5,551 | -0.24% | 281.7만 |
|---|
| 2025.12.24 | ₩5,417 | ₩5,644 | ₩5,417 | ₩5,591 | +3.20% | 261.6만 |
|---|
| 2025.12.23 | ₩5,564 | ₩5,737 | ₩5,284 | ₩5,431 | -2.40% | 491만 |
|---|
| 2025.12.22 | ₩5,964 | ₩6,058 | ₩5,577 | ₩5,844 | -2.01% | 865.6만 |
|---|
| 2025.12.19 | ₩5,631 | ₩6,044 | ₩5,497 | ₩5,764 | +2.37% | 2304.2만 |
|---|
| 2025.12.18 | ₩5,337 | ₩5,684 | ₩5,204 | ₩5,564 | +4.25% | 590.8만 |
|---|
| 2025.12.17 | ₩5,284 | ₩5,457 | ₩5,044 | ₩5,310 | +0.51% | 932.5만 |
|---|
| 2025.12.16 | ₩5,044 | ₩5,297 | ₩4,857 | ₩5,164 | +2.38% | 594.2만 |
|---|
| 2025.12.15 | ₩4,923 | ₩5,217 | ₩4,870 | ₩5,084 | +3.25% | 422.4만 |
|---|
| 2025.12.12 | ₩4,857 | ₩4,977 | ₩4,643 | ₩4,923 | +1.37% | 373만 |
|---|
| 2025.12.11 | ₩4,710 | ₩5,004 | ₩4,697 | ₩4,830 | +2.55% | 224.4만 |
|---|
| 2025.12.10 | ₩4,670 | ₩4,937 | ₩4,563 | ₩4,683 | +0.29% | 392.2만 |
|---|
| 2025.12.09 | ₩4,910 | ₩5,017 | ₩4,657 | ₩4,683 | -4.62% | 235.5만 |
|---|
| 2025.12.08 | ₩4,923 | ₩5,017 | ₩4,843 | ₩4,923 | 0.00% | 173.3만 |
|---|
| 2025.12.05 | ₩5,057 | ₩5,137 | ₩4,803 | ₩4,803 | -5.01% | 310.9만 |
|---|
| 2025.12.04 | ₩4,763 | ₩5,084 | ₩4,683 | ₩5,004 | +5.04% | 190.7만 |
|---|
| 2025.12.03 | ₩4,643 | ₩4,777 | ₩4,617 | ₩4,763 | +2.59% | 262.2만 |
|---|
| 2025.12.02 | ₩4,803 | ₩4,843 | ₩4,590 | ₩4,643 | -3.33% | 256.3만 |
|---|
| 2025.12.01 | ₩5,150 | ₩5,150 | ₩4,763 | ₩4,817 | -6.48% | 315.1만 |
|---|
| 2025.11.28 | ₩5,030 | ₩5,230 | ₩4,964 | ₩5,110 | +1.59% | 177.8만 |
|---|
| 2025.11.26 | ₩4,870 | ₩5,057 | ₩4,723 | ₩4,990 | +2.47% | 330만 |
|---|
| 2025.11.25 | ₩5,110 | ₩5,110 | ₩4,830 | ₩4,897 | -4.18% | 275.7만 |
|---|
| 2025.11.24 | ₩5,177 | ₩5,350 | ₩5,084 | ₩5,097 | -1.55% | 654.7만 |
|---|
| 2025.11.21 | ₩5,164 | ₩5,417 | ₩4,950 | ₩5,177 | +0.26% | 462.8만 |
|---|
| 2025.11.20 | ₩5,711 | ₩5,991 | ₩5,177 | ₩5,204 | -8.88% | 530.8만 |
|---|
| 2025.11.19 | ₩6,391 | ₩6,418 | ₩5,617 | ₩5,631 | -11.90% | 527.6만 |
|---|
| 2025.11.18 | ₩6,565 | ₩6,671 | ₩6,351 | ₩6,471 | -1.42% | 438.3만 |
|---|
| 2025.11.17 | ₩6,458 | ₩6,671 | ₩6,284 | ₩6,538 | +1.24% | 546.2만 |
|---|
| 2025.11.14 | ₩5,044 | ₩6,925 | ₩4,990 | ₩6,471 | +28.31% | 1679.1만 |
|---|
| 2025.11.13 | ₩5,337 | ₩5,404 | ₩5,030 | ₩5,150 | -3.50% | 393.1만 |
|---|
| 2025.11.12 | ₩5,297 | ₩5,390 | ₩4,990 | ₩5,364 | +1.26% | 399.7만 |
|---|
| 2025.11.11 | ₩5,337 | ₩5,377 | ₩5,097 | ₩5,284 | -1.00% | 379.1만 |
|---|
| 2025.11.10 | ₩5,297 | ₩5,390 | ₩5,164 | ₩5,337 | +0.76% | 285.9만 |
|---|
| 2025.11.07 | ₩5,204 | ₩5,257 | ₩4,830 | ₩5,204 | 0.00% | 337.1만 |
|---|
| 2025.11.06 | ₩5,297 | ₩5,310 | ₩5,057 | ₩5,230 | -1.26% | 293.7만 |
|---|
| 2025.11.05 | ₩5,190 | ₩5,511 | ₩5,190 | ₩5,324 | +2.57% | 480.3만 |
|---|
| 2025.11.04 | ₩5,364 | ₩5,537 | ₩5,150 | ₩5,177 | -3.48% | 240만 |
|---|
| 2025.11.03 | ₩5,511 | ₩5,804 | ₩5,390 | ₩5,551 | +0.73% | 566.9만 |
|---|
| 2025.10.31 | ₩5,390 | ₩5,537 | ₩5,270 | ₩5,524 | +2.48% | 639.7만 |
|---|
| 2025.10.30 | ₩5,244 | ₩5,444 | ₩5,244 | ₩5,404 | +3.05% | 207.1만 |
|---|
| 2025.10.29 | ₩5,404 | ₩5,457 | ₩5,257 | ₩5,350 | -0.99% | 213.8만 |
|---|
| 2025.10.28 | ₩5,711 | ₩5,804 | ₩5,284 | ₩5,417 | -5.14% | 270만 |
|---|
| 2025.10.27 | ₩5,871 | ₩5,898 | ₩5,591 | ₩5,737 | -2.27% | 279.4만 |
|---|
| 2025.10.24 | ₩5,777 | ₩6,031 | ₩5,711 | ₩5,777 | 0.00% | 374.3만 |
|---|
| 2025.10.23 | ₩5,177 | ₩5,697 | ₩5,177 | ₩5,671 | +9.54% | 652.9만 |
|---|
| 2025.10.22 | ₩5,497 | ₩5,577 | ₩5,137 | ₩5,217 | -5.10% | 431.7만 |
|---|
| 2025.10.21 | ₩5,244 | ₩5,657 | ₩5,217 | ₩5,444 | +3.82% | 394.7만 |
|---|
| 2025.10.20 | ₩5,364 | ₩5,604 | ₩5,204 | ₩5,257 | -1.99% | 469만 |
|---|
| 2025.10.17 | ₩4,590 | ₩5,404 | ₩4,523 | ₩5,337 | +16.28% | 1196.8만 |
|---|
| 2025.10.16 | ₩4,790 | ₩4,843 | ₩4,577 | ₩4,657 | -2.79% | 486.1만 |
|---|
| 2025.10.15 | ₩4,336 | ₩4,737 | ₩4,270 | ₩4,710 | +8.62% | 567.6만 |
|---|
| 2025.10.14 | ₩4,216 | ₩4,390 | ₩4,150 | ₩4,270 | +1.27% | 420.1만 |
|---|
| 2025.10.13 | ₩4,376 | ₩4,390 | ₩4,083 | ₩4,283 | -2.13% | 574.6만 |
|---|
| 2025.10.10 | ₩4,296 | ₩4,296 | ₩3,989 | ₩4,163 | -3.11% | 796.4만 |
|---|