시장 데이터를 불러오는 중
전체 종목
피오 파마슈티컬스 과거 주가
Phio Pharmaceuticals Corp. - Common Stock · PHIO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Phio Pharmaceuticals Corp. - Common Stock · PHIO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,300 | ₩1,340 | ₩1,300 | ₩1,312 | +0.93% | 4.3만 |
| 2026.10.08 | ₩1,300 | ₩1,329 | ₩1,300 | ₩1,304 | +0.31% | 6.6만 |
| 2026.10.07 | ₩1,332 | ₩1,367 | ₩1,300 | ₩1,340 | +0.60% | 9.3만 |
| 2026.10.06 | ₩1,340 | ₩1,367 | ₩1,301 | ₩1,332 | -0.60% | 13.2만 |
| 2026.10.05 | ₩1,340 | ₩1,501 | ₩1,313 | ₩1,328 | -0.90% | 20.3만 |
| 2026.10.02 | ₩1,340 | ₩1,367 | ₩1,313 | ₩1,320 | -1.50% | 5.4만 |
| 2026.10.01 | ₩1,407 | ₩1,407 | ₩1,340 | ₩1,340 | -4.76% | 5만 |
| 2026.09.30 | ₩1,407 | ₩1,430 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,380 |
| -1.90% |
| 10만 |
| 2026.09.29 | ₩1,367 | ₩1,407 | ₩1,340 | ₩1,380 | +0.98% | 8.1만 |
|---|
| 2026.09.28 | ₩1,340 | ₩1,394 | ₩1,327 | ₩1,353 | +1.00% | 11.2만 |
|---|
| 2026.09.25 | ₩1,380 | ₩1,407 | ₩1,323 | ₩1,353 | -1.94% | 23.9만 |
|---|
| 2026.09.24 | ₩1,380 | ₩1,394 | ₩1,327 | ₩1,367 | -0.97% | 6.5만 |
|---|
| 2026.09.23 | ₩1,367 | ₩1,380 | ₩1,340 | ₩1,367 | 0.00% | 7.5만 |
|---|
| 2026.09.22 | ₩1,367 | ₩1,407 | ₩1,327 | ₩1,340 | -1.96% | 20.4만 |
|---|
| 2026.09.21 | ₩1,394 | ₩1,407 | ₩1,340 | ₩1,353 | -2.88% | 7.9만 |
|---|
| 2026.09.18 | ₩1,394 | ₩1,420 | ₩1,353 | ₩1,380 | -0.96% | 15.7만 |
|---|
| 2026.09.17 | ₩1,380 | ₩1,394 | ₩1,324 | ₩1,367 | -0.97% | 8만 |
|---|
| 2026.09.16 | ₩1,340 | ₩1,367 | ₩1,311 | ₩1,339 | -0.10% | 6.3만 |
|---|
| 2026.09.15 | ₩1,394 | ₩1,394 | ₩1,327 | ₩1,367 | -1.92% | 11.5만 |
|---|
| 2026.09.14 | ₩1,380 | ₩1,407 | ₩1,353 | ₩1,380 | 0.00% | 6.7만 |
|---|
| 2026.09.11 | ₩1,380 | ₩1,407 | ₩1,374 | ₩1,380 | 0.00% | 9.4만 |
|---|
| 2026.09.10 | ₩1,380 | ₩1,380 | ₩1,313 | ₩1,353 | -1.94% | 9.3만 |
|---|
| 2026.09.09 | ₩1,387 | ₩1,420 | ₩1,380 | ₩1,380 | -0.48% | 13.8만 |
|---|
| 2026.09.08 | ₩1,434 | ₩1,447 | ₩1,367 | ₩1,380 | -3.74% | 32만 |
|---|
| 2026.09.04 | ₩1,474 | ₩1,508 | ₩1,441 | ₩1,447 | -1.82% | 8.7만 |
|---|
| 2026.09.03 | ₩1,528 | ₩1,528 | ₩1,461 | ₩1,487 | -2.63% | 12.7만 |
|---|
| 2026.09.02 | ₩1,434 | ₩1,568 | ₩1,428 | ₩1,514 | +5.61% | 24만 |
|---|
| 2026.09.01 | ₩1,447 | ₩1,487 | ₩1,414 | ₩1,474 | +1.85% | 28.3만 |
|---|
| 2026.08.31 | ₩1,514 | ₩1,514 | ₩1,447 | ₩1,461 | -3.54% | 25만 |
|---|
| 2026.08.28 | ₩1,501 | ₩1,541 | ₩1,487 | ₩1,514 | +0.89% | 8.8만 |
|---|
| 2026.08.27 | ₩1,621 | ₩1,621 | ₩1,474 | ₩1,501 | -7.44% | 24.3만 |
|---|
| 2026.08.26 | ₩1,581 | ₩1,635 | ₩1,568 | ₩1,608 | +1.69% | 11.6만 |
|---|
| 2026.08.25 | ₩1,528 | ₩1,635 | ₩1,528 | ₩1,595 | +4.39% | 27만 |
|---|
| 2026.08.24 | ₩1,595 | ₩1,621 | ₩1,514 | ₩1,568 | -1.68% | 22.7만 |
|---|
| 2026.08.21 | ₩1,662 | ₩1,662 | ₩1,568 | ₩1,581 | -4.84% | 13.8만 |
|---|
| 2026.08.20 | ₩1,554 | ₩1,635 | ₩1,474 | ₩1,621 | +4.31% | 33.3만 |
|---|
| 2026.08.19 | ₩1,474 | ₩1,554 | ₩1,447 | ₩1,541 | +4.55% | 61.8만 |
|---|
| 2026.08.18 | ₩1,420 | ₩1,420 | ₩1,380 | ₩1,407 | -0.94% | 8.2만 |
|---|
| 2026.08.17 | ₩1,461 | ₩1,474 | ₩1,420 | ₩1,420 | -2.75% | 9.6만 |
|---|
| 2026.08.14 | ₩1,501 | ₩1,514 | ₩1,434 | ₩1,461 | -2.68% | 9.6만 |
|---|
| 2026.08.13 | ₩1,461 | ₩1,474 | ₩1,438 | ₩1,461 | 0.00% | 4.3만 |
|---|
| 2026.08.12 | ₩1,474 | ₩1,474 | ₩1,434 | ₩1,447 | -1.82% | 10.1만 |
|---|
| 2026.08.11 | ₩1,434 | ₩1,467 | ₩1,434 | ₩1,461 | +1.87% | 22.1만 |
|---|
| 2026.08.10 | ₩1,380 | ₩1,454 | ₩1,367 | ₩1,420 | +2.91% | 20.6만 |
|---|
| 2026.08.07 | ₩1,332 | ₩1,447 | ₩1,332 | ₩1,394 | +4.63% | 8.6만 |
|---|
| 2026.08.06 | ₩1,407 | ₩1,474 | ₩1,407 | ₩1,420 | +0.95% | 5.2만 |
|---|
| 2026.08.05 | ₩1,447 | ₩1,457 | ₩1,394 | ₩1,434 | -0.93% | 5.5만 |
|---|
| 2026.08.04 | ₩1,340 | ₩1,501 | ₩1,340 | ₩1,420 | +6.00% | 29.4만 |
|---|
| 2026.08.03 | ₩1,380 | ₩1,394 | ₩1,336 | ₩1,380 | 0.00% | 6.8만 |
|---|
| 2026.07.31 | ₩1,394 | ₩1,407 | ₩1,340 | ₩1,374 | -1.44% | 9.6만 |
|---|
| 2026.07.30 | ₩1,319 | ₩1,407 | ₩1,274 | ₩1,380 | +4.67% | 8.3만 |
|---|
| 2026.07.29 | ₩1,367 | ₩1,367 | ₩1,300 | ₩1,319 | -3.53% | 9.5만 |
|---|
| 2026.07.28 | ₩1,380 | ₩1,387 | ₩1,340 | ₩1,353 | -1.94% | 11.8만 |
|---|
| 2026.07.27 | ₩1,414 | ₩1,434 | ₩1,380 | ₩1,407 | -0.47% | 8.6만 |
|---|
| 2026.07.24 | ₩1,420 | ₩1,434 | ₩1,380 | ₩1,394 | -1.89% | 8.5만 |
|---|
| 2026.07.23 | ₩1,420 | ₩1,487 | ₩1,420 | ₩1,434 | +0.94% | 10.9만 |
|---|
| 2026.07.22 | ₩1,501 | ₩1,514 | ₩1,420 | ₩1,420 | -5.36% | 24.8만 |
|---|
| 2026.07.21 | ₩1,447 | ₩1,528 | ₩1,447 | ₩1,514 | +4.63% | 45.7만 |
|---|
| 2026.07.20 | ₩1,367 | ₩1,487 | ₩1,335 | ₩1,447 | +5.88% | 56.7만 |
|---|
| 2026.07.17 | ₩1,307 | ₩1,414 | ₩1,268 | ₩1,380 | +5.64% | 76만 |
|---|
| 2026.07.16 | ₩1,201 | ₩1,353 | ₩1,198 | ₩1,340 | +11.61% | 98.1만 |
|---|
| 2026.07.15 | ₩1,305 | ₩1,367 | ₩1,126 | ₩1,193 | -8.62% | 2620.9만 |
|---|
| 2026.07.14 | ₩1,328 | ₩1,387 | ₩1,328 | ₩1,380 | +3.94% | 10.7만 |
|---|
| 2026.07.13 | ₩1,367 | ₩1,367 | ₩1,335 | ₩1,340 | -1.96% | 10.9만 |
|---|
| 2026.07.10 | ₩1,420 | ₩1,420 | ₩1,360 | ₩1,367 | -3.77% | 6.5만 |
|---|
| 2026.07.09 | ₩1,474 | ₩1,474 | ₩1,353 | ₩1,394 | -5.45% | 17.7만 |
|---|
| 2026.07.08 | ₩1,340 | ₩1,474 | ₩1,340 | ₩1,447 | +8.00% | 29.9만 |
|---|
| 2026.07.07 | ₩1,367 | ₩1,367 | ₩1,309 | ₩1,353 | -0.98% | 15.4만 |
|---|
| 2026.07.06 | ₩1,327 | ₩1,380 | ₩1,327 | ₩1,327 | 0.00% | 14.9만 |
|---|
| 2026.07.02 | ₩1,353 | ₩1,394 | ₩1,340 | ₩1,340 | -0.99% | 16.9만 |
|---|
| 2026.07.01 | ₩1,367 | ₩1,407 | ₩1,340 | ₩1,340 | -1.96% | 14.7만 |
|---|
| 2026.06.30 | ₩1,367 | ₩1,407 | ₩1,353 | ₩1,374 | +0.49% | 22.1만 |
|---|
| 2026.06.29 | ₩1,300 | ₩1,353 | ₩1,300 | ₩1,320 | +1.55% | 10.1만 |
|---|
| 2026.06.26 | ₩1,293 | ₩1,340 | ₩1,286 | ₩1,300 | +0.52% | 14.1만 |
|---|
| 2026.06.25 | ₩1,380 | ₩1,394 | ₩1,286 | ₩1,286 | -6.80% | 43만 |
|---|
| 2026.06.24 | ₩1,394 | ₩1,420 | ₩1,360 | ₩1,367 | -1.92% | 42.4만 |
|---|
| 2026.06.23 | ₩1,394 | ₩1,434 | ₩1,394 | ₩1,394 | 0.00% | 28.3만 |
|---|
| 2026.06.22 | ₩1,394 | ₩1,447 | ₩1,394 | ₩1,407 | +0.96% | 23.6만 |
|---|
| 2026.06.18 | ₩1,461 | ₩1,474 | ₩1,380 | ₩1,380 | -5.50% | 25.7만 |
|---|
| 2026.06.17 | ₩1,447 | ₩1,508 | ₩1,434 | ₩1,447 | 0.00% | 14.6만 |
|---|
| 2026.06.16 | ₩1,461 | ₩1,501 | ₩1,420 | ₩1,420 | -2.75% | 19.1만 |
|---|
| 2026.06.15 | ₩1,461 | ₩1,501 | ₩1,449 | ₩1,474 | +0.92% | 21.1만 |
|---|
| 2026.06.12 | ₩1,434 | ₩1,467 | ₩1,434 | ₩1,434 | 0.00% | 10.4만 |
|---|
| 2026.06.11 | ₩1,447 | ₩1,447 | ₩1,414 | ₩1,447 | 0.00% | 17.8만 |
|---|
| 2026.06.10 | ₩1,447 | ₩1,474 | ₩1,420 | ₩1,420 | -1.85% | 19.2만 |
|---|
| 2026.06.09 | ₩1,461 | ₩1,514 | ₩1,434 | ₩1,447 | -0.92% | 17.7만 |
|---|
| 2026.06.08 | ₩1,434 | ₩1,481 | ₩1,407 | ₩1,461 | +1.87% | 22.5만 |
|---|
| 2026.06.05 | ₩1,487 | ₩1,514 | ₩1,407 | ₩1,420 | -4.50% | 12.6만 |
|---|
| 2026.06.04 | ₩1,487 | ₩1,534 | ₩1,461 | ₩1,528 | +2.70% | 9.2만 |
|---|
| 2026.06.03 | ₩1,501 | ₩1,501 | ₩1,462 | ₩1,487 | -0.89% | 5.6만 |
|---|
| 2026.06.02 | ₩1,514 | ₩1,514 | ₩1,474 | ₩1,501 | -0.88% | 10.1만 |
|---|
| 2026.06.01 | ₩1,447 | ₩1,528 | ₩1,447 | ₩1,514 | +4.63% | 26.2만 |
|---|
| 2026.05.29 | ₩1,528 | ₩1,528 | ₩1,487 | ₩1,487 | -2.63% | 10.2만 |
|---|
| 2026.05.28 | ₩1,474 | ₩1,528 | ₩1,474 | ₩1,528 | +3.64% | 11.2만 |
|---|
| 2026.05.27 | ₩1,447 | ₩1,501 | ₩1,434 | ₩1,474 | +1.85% | 13.7만 |
|---|
| 2026.05.26 | ₩1,461 | ₩1,489 | ₩1,447 | ₩1,447 | -0.92% | 18.4만 |
|---|
| 2026.05.22 | ₩1,461 | ₩1,514 | ₩1,461 | ₩1,461 | 0.00% | 11.6만 |
|---|
| 2026.05.21 | ₩1,434 | ₩1,467 | ₩1,434 | ₩1,461 | +1.87% | 4.6만 |
|---|
| 2026.05.20 | ₩1,420 | ₩1,447 | ₩1,420 | ₩1,447 | +1.89% | 5.6만 |
|---|
| 2026.05.19 | ₩1,461 | ₩1,474 | ₩1,420 | ₩1,420 | -2.75% | 7.9만 |
|---|
| 2026.05.18 | ₩1,434 | ₩1,474 | ₩1,420 | ₩1,447 | +0.93% | 12.2만 |
|---|
| 2026.05.15 | ₩1,474 | ₩1,494 | ₩1,407 | ₩1,434 | -2.73% | 22.9만 |
|---|
| 2026.05.14 | ₩1,514 | ₩1,541 | ₩1,474 | ₩1,501 | -0.88% | 10.8만 |
|---|
| 2026.05.13 | ₩1,501 | ₩1,541 | ₩1,475 | ₩1,514 | +0.89% | 12.7만 |
|---|
| 2026.05.12 | ₩1,487 | ₩1,501 | ₩1,447 | ₩1,474 | -0.90% | 15만 |
|---|
| 2026.05.11 | ₩1,461 | ₩1,494 | ₩1,434 | ₩1,447 | -0.92% | 15.3만 |
|---|
| 2026.05.08 | ₩1,541 | ₩1,541 | ₩1,394 | ₩1,434 | -6.96% | 32.4만 |
|---|
| 2026.05.07 | ₩1,541 | ₩1,568 | ₩1,521 | ₩1,528 | -0.87% | 10만 |
|---|
| 2026.05.06 | ₩1,541 | ₩1,575 | ₩1,528 | ₩1,541 | 0.00% | 14.7만 |
|---|
| 2026.05.05 | ₩1,581 | ₩1,595 | ₩1,514 | ₩1,514 | -4.24% | 12만 |
|---|
| 2026.05.04 | ₩1,528 | ₩1,575 | ₩1,501 | ₩1,554 | +1.75% | 21.3만 |
|---|
| 2026.05.01 | ₩1,621 | ₩1,635 | ₩1,514 | ₩1,528 | -5.79% | 31.3만 |
|---|
| 2026.04.30 | ₩1,621 | ₩1,648 | ₩1,596 | ₩1,635 | +0.83% | 8.1만 |
|---|
| 2026.04.29 | ₩1,608 | ₩1,621 | ₩1,581 | ₩1,581 | -1.67% | 6.3만 |
|---|
| 2026.04.28 | ₩1,621 | ₩1,635 | ₩1,601 | ₩1,608 | -0.83% | 6.4만 |
|---|
| 2026.04.27 | ₩1,581 | ₩1,635 | ₩1,581 | ₩1,621 | +2.54% | 8.6만 |
|---|
| 2026.04.24 | ₩1,662 | ₩1,662 | ₩1,581 | ₩1,595 | -4.03% | 23만 |
|---|
| 2026.04.23 | ₩1,688 | ₩1,688 | ₩1,635 | ₩1,648 | -2.38% | 18.8만 |
|---|
| 2026.04.22 | ₩1,662 | ₩1,702 | ₩1,662 | ₩1,675 | +0.81% | 8.1만 |
|---|
| 2026.04.21 | ₩1,688 | ₩1,702 | ₩1,662 | ₩1,675 | -0.79% | 9.3만 |
|---|
| 2026.04.20 | ₩1,742 | ₩1,742 | ₩1,675 | ₩1,702 | -2.31% | 9.1만 |
|---|
| 2026.04.17 | ₩1,729 | ₩1,755 | ₩1,709 | ₩1,729 | 0.00% | 10.4만 |
|---|
| 2026.04.16 | ₩1,782 | ₩1,789 | ₩1,702 | ₩1,702 | -4.51% | 14.7만 |
|---|
| 2026.04.15 | ₩1,702 | ₩1,796 | ₩1,675 | ₩1,769 | +3.94% | 13.7만 |
|---|
| 2026.04.14 | ₩1,635 | ₩1,742 | ₩1,635 | ₩1,729 | +5.74% | 24만 |
|---|
| 2026.04.13 | ₩1,621 | ₩1,706 | ₩1,608 | ₩1,662 | +2.48% | 16.2만 |
|---|
| 2026.04.10 | ₩1,662 | ₩1,688 | ₩1,621 | ₩1,621 | -2.42% | 18.8만 |
|---|
| 2026.04.09 | ₩1,675 | ₩1,715 | ₩1,675 | ₩1,675 | 0.00% | 6.1만 |
|---|
| 2026.04.08 | ₩1,742 | ₩1,742 | ₩1,668 | ₩1,742 | 0.00% | 14만 |
|---|
| 2026.04.07 | ₩1,702 | ₩1,702 | ₩1,662 | ₩1,662 | -2.36% | 9만 |
|---|
| 2026.04.06 | ₩1,688 | ₩1,729 | ₩1,662 | ₩1,688 | 0.00% | 16만 |
|---|
| 2026.04.02 | ₩1,690 | ₩1,755 | ₩1,688 | ₩1,715 | +1.51% | 10.1만 |
|---|
| 2026.04.01 | ₩1,635 | ₩1,809 | ₩1,635 | ₩1,742 | +6.56% | 47.6만 |
|---|
| 2026.03.31 | ₩1,621 | ₩1,702 | ₩1,621 | ₩1,635 | +0.83% | 20.6만 |
|---|
| 2026.03.30 | ₩1,715 | ₩1,742 | ₩1,568 | ₩1,608 | -6.25% | 52.7만 |
|---|
| 2026.03.27 | ₩1,715 | ₩1,762 | ₩1,635 | ₩1,688 | -1.56% | 29만 |
|---|
| 2026.03.26 | ₩1,702 | ₩1,809 | ₩1,688 | ₩1,688 | -0.79% | 42.5만 |
|---|
| 2026.03.25 | ₩1,648 | ₩1,715 | ₩1,648 | ₩1,688 | +2.44% | 18.8만 |
|---|
| 2026.03.24 | ₩1,662 | ₩1,698 | ₩1,635 | ₩1,635 | -1.61% | 21만 |
|---|
| 2026.03.23 | ₩1,635 | ₩1,755 | ₩1,615 | ₩1,675 | +2.46% | 66.3만 |
|---|
| 2026.03.20 | ₩1,581 | ₩1,648 | ₩1,581 | ₩1,635 | +3.39% | 25.8만 |
|---|
| 2026.03.19 | ₩1,568 | ₩1,662 | ₩1,514 | ₩1,581 | +0.85% | 30.5만 |
|---|
| 2026.03.18 | ₩1,688 | ₩1,688 | ₩1,581 | ₩1,608 | -4.76% | 22.8만 |
|---|
| 2026.03.17 | ₩1,688 | ₩1,702 | ₩1,628 | ₩1,702 | +0.79% | 26.4만 |
|---|
| 2026.03.16 | ₩1,621 | ₩1,729 | ₩1,595 | ₩1,688 | +4.13% | 50.9만 |
|---|
| 2026.03.13 | ₩1,688 | ₩1,729 | ₩1,568 | ₩1,568 | -7.14% | 36.8만 |
|---|
| 2026.03.12 | ₩1,688 | ₩1,729 | ₩1,648 | ₩1,675 | -0.79% | 39.1만 |
|---|
| 2026.03.11 | ₩1,648 | ₩1,688 | ₩1,595 | ₩1,688 | +2.44% | 28.6만 |
|---|
| 2026.03.10 | ₩1,635 | ₩1,675 | ₩1,581 | ₩1,648 | +0.82% | 34.3만 |
|---|
| 2026.03.09 | ₩1,541 | ₩1,675 | ₩1,528 | ₩1,621 | +5.22% | 39.1만 |
|---|
| 2026.03.06 | ₩1,568 | ₩1,648 | ₩1,541 | ₩1,554 | -0.85% | 32.8만 |
|---|
| 2026.03.05 | ₩1,554 | ₩1,628 | ₩1,541 | ₩1,568 | +0.86% | 65.4만 |
|---|
| 2026.03.04 | ₩1,407 | ₩1,541 | ₩1,394 | ₩1,541 | +9.52% | 86.1만 |
|---|
| 2026.03.03 | ₩1,340 | ₩1,407 | ₩1,311 | ₩1,353 | +1.00% | 46.2만 |
|---|
| 2026.03.02 | ₩1,434 | ₩1,445 | ₩1,353 | ₩1,367 | -4.67% | 63.8만 |
|---|
| 2026.02.27 | ₩1,420 | ₩1,554 | ₩1,420 | ₩1,528 | +7.55% | 55만 |
|---|
| 2026.02.26 | ₩1,420 | ₩1,481 | ₩1,380 | ₩1,434 | +0.94% | 30.1만 |
|---|
| 2026.02.25 | ₩1,461 | ₩1,501 | ₩1,407 | ₩1,407 | -3.67% | 47.4만 |
|---|
| 2026.02.24 | ₩1,394 | ₩1,501 | ₩1,353 | ₩1,447 | +3.85% | 77만 |
|---|
| 2026.02.23 | ₩1,380 | ₩1,420 | ₩1,340 | ₩1,367 | -0.97% | 50.1만 |
|---|
| 2026.02.20 | ₩1,541 | ₩1,554 | ₩1,367 | ₩1,380 | -10.43% | 103.1만 |
|---|
| 2026.02.19 | ₩1,595 | ₩1,688 | ₩1,434 | ₩1,528 | -4.20% | 134.8만 |
|---|
| 2026.02.18 | ₩1,903 | ₩1,956 | ₩1,501 | ₩1,554 | -18.31% | 292.8만 |
|---|
| 2026.02.17 | ₩2,117 | ₩2,184 | ₩1,876 | ₩1,970 | -6.96% | 280.7만 |
|---|
| 2026.02.13 | ₩1,635 | ₩2,519 | ₩1,631 | ₩2,211 | +35.25% | 2420.3만 |
|---|
| 2026.02.12 | ₩1,715 | ₩1,796 | ₩1,608 | ₩1,635 | -4.69% | 354만 |
|---|
| 2026.02.11 | ₩1,729 | ₩1,930 | ₩1,595 | ₩1,729 | 0.00% | 1545.3만 |
|---|
| 2026.02.10 | ₩1,889 | ₩1,983 | ₩1,501 | ₩1,501 | -20.57% | 1.6억 |
|---|
| 2026.02.09 | ₩1,246 | ₩1,246 | ₩1,181 | ₩1,206 | -3.23% | 10.2만 |
|---|
| 2026.02.06 | ₩1,126 | ₩1,246 | ₩1,126 | ₩1,233 | +9.52% | 12.4만 |
|---|
| 2026.02.05 | ₩1,219 | ₩1,227 | ₩1,089 | ₩1,148 | -5.82% | 42.3만 |
|---|
| 2026.02.04 | ₩1,313 | ₩1,313 | ₩1,225 | ₩1,240 | -5.61% | 31.9만 |
|---|
| 2026.02.03 | ₩1,313 | ₩1,340 | ₩1,260 | ₩1,312 | -0.10% | 17.2만 |
|---|
| 2026.02.02 | ₩1,340 | ₩1,348 | ₩1,300 | ₩1,323 | -1.30% | 28.5만 |
|---|
| 2026.01.30 | ₩1,367 | ₩1,367 | ₩1,340 | ₩1,353 | -0.98% | 24만 |
|---|
| 2026.01.29 | ₩1,380 | ₩1,380 | ₩1,340 | ₩1,367 | -0.97% | 18.9만 |
|---|
| 2026.01.28 | ₩1,394 | ₩1,404 | ₩1,353 | ₩1,367 | -1.92% | 13.3만 |
|---|
| 2026.01.27 | ₩1,380 | ₩1,420 | ₩1,353 | ₩1,380 | 0.00% | 22.1만 |
|---|
| 2026.01.26 | ₩1,461 | ₩1,461 | ₩1,380 | ₩1,394 | -4.59% | 18.7만 |
|---|
| 2026.01.23 | ₩1,461 | ₩1,461 | ₩1,400 | ₩1,461 | 0.00% | 20.2만 |
|---|
| 2026.01.22 | ₩1,420 | ₩1,474 | ₩1,408 | ₩1,447 | +1.89% | 31.7만 |
|---|
| 2026.01.21 | ₩1,420 | ₩1,434 | ₩1,353 | ₩1,394 | -1.89% | 38.3만 |
|---|
| 2026.01.20 | ₩1,474 | ₩1,635 | ₩1,353 | ₩1,447 | -1.82% | 135.9만 |
|---|
| 2026.01.16 | ₩1,528 | ₩1,541 | ₩1,487 | ₩1,528 | 0.00% | 13.6만 |
|---|
| 2026.01.15 | ₩1,528 | ₩1,528 | ₩1,461 | ₩1,514 | -0.88% | 13.7만 |
|---|
| 2026.01.14 | ₩1,565 | ₩1,565 | ₩1,501 | ₩1,501 | -4.11% | 24.1만 |
|---|
| 2026.01.13 | ₩1,581 | ₩1,581 | ₩1,528 | ₩1,581 | 0.00% | 11.6만 |
|---|
| 2026.01.12 | ₩1,581 | ₩1,595 | ₩1,501 | ₩1,595 | +0.85% | 24.1만 |
|---|
| 2026.01.09 | ₩1,608 | ₩1,608 | ₩1,528 | ₩1,554 | -3.33% | 14만 |
|---|
| 2026.01.08 | ₩1,608 | ₩1,621 | ₩1,568 | ₩1,595 | -0.83% | 18.5만 |
|---|
| 2026.01.07 | ₩1,514 | ₩1,635 | ₩1,501 | ₩1,621 | +7.08% | 43.8만 |
|---|
| 2026.01.06 | ₩1,608 | ₩1,608 | ₩1,501 | ₩1,541 | -4.17% | 45.9만 |
|---|
| 2026.01.05 | ₩1,474 | ₩1,608 | ₩1,474 | ₩1,568 | +6.36% | 156.8만 |
|---|
| 2026.01.02 | ₩1,407 | ₩1,474 | ₩1,367 | ₩1,461 | +3.81% | 40.3만 |
|---|
| 2025.12.31 | ₩1,367 | ₩1,407 | ₩1,367 | ₩1,407 | +2.94% | 30.1만 |
|---|
| 2025.12.30 | ₩1,407 | ₩1,420 | ₩1,367 | ₩1,367 | -2.86% | 34.5만 |
|---|
| 2025.12.29 | ₩1,447 | ₩1,447 | ₩1,394 | ₩1,420 | -1.85% | 23.8만 |
|---|
| 2025.12.26 | ₩1,434 | ₩1,447 | ₩1,380 | ₩1,447 | +0.93% | 20.7만 |
|---|
| 2025.12.24 | ₩1,367 | ₩1,407 | ₩1,367 | ₩1,407 | +2.94% | 10.1만 |
|---|
| 2025.12.23 | ₩1,467 | ₩1,474 | ₩1,340 | ₩1,380 | -5.94% | 119.1만 |
|---|
| 2025.12.22 | ₩1,447 | ₩1,581 | ₩1,447 | ₩1,474 | +1.85% | 40.2만 |
|---|
| 2025.12.19 | ₩1,461 | ₩1,474 | ₩1,394 | ₩1,434 | -1.83% | 42.3만 |
|---|
| 2025.12.18 | ₩1,407 | ₩1,514 | ₩1,407 | ₩1,420 | +0.95% | 32.5만 |
|---|
| 2025.12.17 | ₩1,434 | ₩1,514 | ₩1,420 | ₩1,434 | 0.00% | 21만 |
|---|
| 2025.12.16 | ₩1,434 | ₩1,461 | ₩1,394 | ₩1,447 | +0.93% | 18.8만 |
|---|
| 2025.12.15 | ₩1,528 | ₩1,528 | ₩1,441 | ₩1,461 | -4.39% | 12.1만 |
|---|
| 2025.12.12 | ₩1,554 | ₩1,568 | ₩1,501 | ₩1,501 | -3.45% | 18.4만 |
|---|
| 2025.12.11 | ₩1,568 | ₩1,581 | ₩1,528 | ₩1,528 | -2.56% | 12.3만 |
|---|
| 2025.12.10 | ₩1,528 | ₩1,608 | ₩1,514 | ₩1,568 | +2.63% | 22.3만 |
|---|
| 2025.12.09 | ₩1,554 | ₩1,568 | ₩1,434 | ₩1,541 | -0.86% | 69.7만 |
|---|
| 2025.12.08 | ₩1,755 | ₩1,755 | ₩1,501 | ₩1,514 | -13.74% | 100.7만 |
|---|
| 2025.12.05 | ₩1,836 | ₩1,911 | ₩1,755 | ₩1,755 | -4.38% | 28.3만 |
|---|
| 2025.12.04 | ₩1,729 | ₩1,836 | ₩1,682 | ₩1,809 | +4.65% | 37.8만 |
|---|
| 2025.12.03 | ₩1,635 | ₩1,769 | ₩1,595 | ₩1,729 | +5.74% | 70.3만 |
|---|
| 2025.12.02 | ₩1,662 | ₩1,702 | ₩1,621 | ₩1,648 | -0.81% | 28.7만 |
|---|
| 2025.12.01 | ₩1,648 | ₩1,742 | ₩1,635 | ₩1,675 | +1.63% | 14.4만 |
|---|
| 2025.11.28 | ₩1,662 | ₩1,729 | ₩1,628 | ₩1,688 | +1.61% | 9.2만 |
|---|
| 2025.11.26 | ₩1,621 | ₩1,729 | ₩1,608 | ₩1,648 | +1.65% | 37.5만 |
|---|
| 2025.11.25 | ₩1,541 | ₩1,662 | ₩1,514 | ₩1,608 | +4.35% | 36.4만 |
|---|
| 2025.11.24 | ₩1,541 | ₩1,668 | ₩1,508 | ₩1,554 | +0.87% | 51.2만 |
|---|
| 2025.11.21 | ₩1,621 | ₩1,621 | ₩1,447 | ₩1,501 | -7.44% | 56.6만 |
|---|
| 2025.11.20 | ₩1,675 | ₩1,725 | ₩1,581 | ₩1,595 | -4.80% | 46.6만 |
|---|
| 2025.11.19 | ₩1,702 | ₩1,762 | ₩1,608 | ₩1,675 | -1.57% | 55.9만 |
|---|
| 2025.11.18 | ₩1,742 | ₩1,755 | ₩1,615 | ₩1,702 | -2.31% | 48.9만 |
|---|
| 2025.11.17 | ₩1,742 | ₩1,782 | ₩1,688 | ₩1,769 | +1.54% | 33.4만 |
|---|
| 2025.11.14 | ₩1,822 | ₩1,876 | ₩1,715 | ₩1,742 | -4.41% | 48.4만 |
|---|
| 2025.11.13 | ₩2,117 | ₩2,117 | ₩1,822 | ₩1,916 | -9.49% | 77.3만 |
|---|
| 2025.11.12 | ₩2,144 | ₩2,198 | ₩2,037 | ₩2,117 | -1.25% | 62.6만 |
|---|
| 2025.11.11 | ₩2,077 | ₩2,198 | ₩2,010 | ₩2,157 | +3.87% | 48.2만 |
|---|
| 2025.11.10 | ₩2,050 | ₩2,171 | ₩2,037 | ₩2,077 | +1.31% | 67.9만 |
|---|
| 2025.11.07 | ₩2,050 | ₩2,124 | ₩1,809 | ₩2,090 | +1.96% | 238.3만 |
|---|
| 2025.11.06 | ₩2,050 | ₩2,131 | ₩1,943 | ₩1,983 | -3.27% | 97.2만 |
|---|
| 2025.11.05 | ₩2,157 | ₩2,263 | ₩2,023 | ₩2,117 | -1.86% | 147.4만 |
|---|
| 2025.11.04 | ₩2,372 | ₩2,412 | ₩2,144 | ₩2,184 | -7.91% | 232.2만 |
|---|
| 2025.11.03 | ₩4,650 | ₩5,615 | ₩2,305 | ₩2,492 | -46.40% | 1.6억 |
|---|
| 2025.10.31 | ₩2,693 | ₩2,760 | ₩2,667 | ₩2,747 | +1.99% | 7.3만 |
|---|
| 2025.10.30 | ₩2,787 | ₩2,814 | ₩2,680 | ₩2,760 | -0.96% | 6.2만 |
|---|
| 2025.10.29 | ₩2,868 | ₩2,885 | ₩2,707 | ₩2,767 | -3.50% | 4.7만 |
|---|
| 2025.10.28 | ₩2,921 | ₩2,921 | ₩2,840 | ₩2,894 | -0.92% | 6.2만 |
|---|
| 2025.10.27 | ₩2,854 | ₩2,921 | ₩2,787 | ₩2,897 | +1.50% | 5.9만 |
|---|
| 2025.10.24 | ₩2,815 | ₩2,894 | ₩2,801 | ₩2,841 | +0.90% | 2.8만 |
|---|
| 2025.10.23 | ₩2,801 | ₩2,894 | ₩2,760 | ₩2,868 | +2.39% | 4.7만 |
|---|
| 2025.10.22 | ₩2,827 | ₩2,841 | ₩2,760 | ₩2,827 | 0.00% | 6.6만 |
|---|
| 2025.10.21 | ₩2,894 | ₩2,894 | ₩2,827 | ₩2,854 | -1.39% | 2.3만 |
|---|
| 2025.10.20 | ₩2,868 | ₩2,908 | ₩2,827 | ₩2,894 | +0.93% | 5만 |
|---|
| 2025.10.17 | ₩2,841 | ₩2,894 | ₩2,801 | ₩2,827 | -0.47% | 4만 |
|---|
| 2025.10.16 | ₩2,948 | ₩3,015 | ₩2,814 | ₩2,841 | -3.64% | 8.1만 |
|---|
| 2025.10.15 | ₩3,015 | ₩3,015 | ₩2,893 | ₩3,002 | -0.44% | 12.7만 |
|---|
| 2025.10.14 | ₩2,854 | ₩2,982 | ₩2,774 | ₩2,975 | +4.23% | 6.2만 |
|---|
| 2025.10.13 | ₩2,948 | ₩3,015 | ₩2,908 | ₩2,921 | -0.91% | 7.1만 |
|---|
| 2025.10.10 | ₩3,176 | ₩3,220 | ₩2,948 | ₩2,951 | -7.09% | 13.2만 |
|---|