시장 데이터를 불러오는 중
전체 종목
플리언트 테라퓨틱스 과거 주가
Pliant Therapeutics, Inc. - Common Stock · PLRX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pliant Therapeutics, Inc. - Common Stock · PLRX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,327 | ₩1,380 | ₩1,321 | ₩1,367 | +3.03% | 28.9만 |
| 2026.10.08 | ₩1,340 | ₩1,386 | ₩1,315 | ₩1,340 | 0.00% | 56.8만 |
| 2026.10.07 | ₩1,380 | ₩1,380 | ₩1,300 | ₩1,327 | -3.88% | 75.7만 |
| 2026.10.06 | ₩1,394 | ₩1,394 | ₩1,353 | ₩1,380 | -0.96% | 27.6만 |
| 2026.10.05 | ₩1,394 | ₩1,412 | ₩1,367 | ₩1,380 | -0.96% | 29.6만 |
| 2026.10.02 | ₩1,420 | ₩1,427 | ₩1,380 | ₩1,387 | -2.36% | 40.3만 |
| 2026.10.01 | ₩1,474 | ₩1,474 | ₩1,407 | ₩1,407 | -4.55% | 38만 |
| 2026.09.30 | ₩1,461 | ₩1,461 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,447 |
| -0.92% |
| 23.9만 |
| 2026.09.29 | ₩1,461 | ₩1,501 | ₩1,447 | ₩1,447 | -0.92% | 21.5만 |
|---|
| 2026.09.28 | ₩1,447 | ₩1,474 | ₩1,435 | ₩1,447 | 0.00% | 34.9만 |
|---|
| 2026.09.25 | ₩1,528 | ₩1,528 | ₩1,447 | ₩1,447 | -5.26% | 45만 |
|---|
| 2026.09.24 | ₩1,514 | ₩1,541 | ₩1,487 | ₩1,528 | +0.88% | 39.8만 |
|---|
| 2026.09.23 | ₩1,528 | ₩1,528 | ₩1,474 | ₩1,508 | -1.32% | 25.4만 |
|---|
| 2026.09.22 | ₩1,501 | ₩1,541 | ₩1,487 | ₩1,528 | +1.79% | 32.5만 |
|---|
| 2026.09.21 | ₩1,501 | ₩1,514 | ₩1,487 | ₩1,487 | -0.89% | 14.9만 |
|---|
| 2026.09.18 | ₩1,514 | ₩1,514 | ₩1,461 | ₩1,487 | -1.77% | 43.9만 |
|---|
| 2026.09.17 | ₩1,461 | ₩1,528 | ₩1,461 | ₩1,514 | +3.67% | 30.8만 |
|---|
| 2026.09.16 | ₩1,501 | ₩1,568 | ₩1,434 | ₩1,434 | -4.46% | 98.3만 |
|---|
| 2026.09.15 | ₩1,541 | ₩1,548 | ₩1,487 | ₩1,501 | -2.61% | 50.2만 |
|---|
| 2026.09.14 | ₩1,554 | ₩1,581 | ₩1,541 | ₩1,541 | -0.86% | 20.9만 |
|---|
| 2026.09.11 | ₩1,528 | ₩1,581 | ₩1,528 | ₩1,568 | +2.63% | 17.4만 |
|---|
| 2026.09.10 | ₩1,514 | ₩1,554 | ₩1,514 | ₩1,514 | 0.00% | 29.9만 |
|---|
| 2026.09.09 | ₩1,501 | ₩1,568 | ₩1,501 | ₩1,541 | +2.68% | 45만 |
|---|
| 2026.09.08 | ₩1,487 | ₩1,575 | ₩1,487 | ₩1,521 | +2.25% | 68.3만 |
|---|
| 2026.09.04 | ₩1,501 | ₩1,588 | ₩1,487 | ₩1,554 | +3.57% | 56만 |
|---|
| 2026.09.03 | ₩1,541 | ₩1,568 | ₩1,514 | ₩1,514 | -1.74% | 29.9만 |
|---|
| 2026.09.02 | ₩1,487 | ₩1,568 | ₩1,487 | ₩1,554 | +4.50% | 74만 |
|---|
| 2026.09.01 | ₩1,487 | ₩1,512 | ₩1,474 | ₩1,487 | 0.00% | 26.8만 |
|---|
| 2026.08.31 | ₩1,474 | ₩1,501 | ₩1,465 | ₩1,474 | 0.00% | 40만 |
|---|
| 2026.08.28 | ₩1,541 | ₩1,541 | ₩1,487 | ₩1,487 | -3.48% | 23.3만 |
|---|
| 2026.08.27 | ₩1,554 | ₩1,554 | ₩1,528 | ₩1,541 | -0.86% | 11.3만 |
|---|
| 2026.08.26 | ₩1,595 | ₩1,595 | ₩1,541 | ₩1,554 | -2.52% | 13.5만 |
|---|
| 2026.08.25 | ₩1,528 | ₩1,608 | ₩1,514 | ₩1,595 | +4.39% | 32.2만 |
|---|
| 2026.08.24 | ₩1,528 | ₩1,541 | ₩1,501 | ₩1,528 | 0.00% | 31.6만 |
|---|
| 2026.08.21 | ₩1,501 | ₩1,568 | ₩1,501 | ₩1,548 | +3.12% | 50.5만 |
|---|
| 2026.08.20 | ₩1,592 | ₩1,592 | ₩1,501 | ₩1,501 | -5.72% | 40.2만 |
|---|
| 2026.08.19 | ₩1,568 | ₩1,608 | ₩1,554 | ₩1,568 | 0.00% | 68.2만 |
|---|
| 2026.08.18 | ₩1,568 | ₩1,648 | ₩1,501 | ₩1,541 | -1.71% | 137.3만 |
|---|
| 2026.08.17 | ₩1,434 | ₩1,501 | ₩1,434 | ₩1,474 | +2.80% | 59.1만 |
|---|
| 2026.08.14 | ₩1,461 | ₩1,461 | ₩1,420 | ₩1,434 | -1.83% | 23.5만 |
|---|
| 2026.08.13 | ₩1,461 | ₩1,474 | ₩1,434 | ₩1,447 | -0.92% | 55.7만 |
|---|
| 2026.08.12 | ₩1,394 | ₩1,447 | ₩1,367 | ₩1,434 | +2.88% | 91.4만 |
|---|
| 2026.08.11 | ₩1,407 | ₩1,434 | ₩1,380 | ₩1,380 | -1.90% | 22만 |
|---|
| 2026.08.10 | ₩1,407 | ₩1,414 | ₩1,380 | ₩1,394 | -0.95% | 18.5만 |
|---|
| 2026.08.07 | ₩1,407 | ₩1,434 | ₩1,380 | ₩1,407 | 0.00% | 31만 |
|---|
| 2026.08.06 | ₩1,394 | ₩1,434 | ₩1,380 | ₩1,407 | +0.96% | 63.9만 |
|---|
| 2026.08.05 | ₩1,420 | ₩1,431 | ₩1,407 | ₩1,407 | -0.94% | 15.3만 |
|---|
| 2026.08.04 | ₩1,407 | ₩1,434 | ₩1,387 | ₩1,407 | 0.00% | 26만 |
|---|
| 2026.08.03 | ₩1,420 | ₩1,420 | ₩1,380 | ₩1,394 | -1.89% | 16.2만 |
|---|
| 2026.07.31 | ₩1,420 | ₩1,447 | ₩1,394 | ₩1,394 | -1.89% | 33.4만 |
|---|
| 2026.07.30 | ₩1,420 | ₩1,441 | ₩1,407 | ₩1,420 | 0.00% | 17.3만 |
|---|
| 2026.07.29 | ₩1,447 | ₩1,447 | ₩1,407 | ₩1,407 | -2.78% | 22.9만 |
|---|
| 2026.07.28 | ₩1,434 | ₩1,474 | ₩1,434 | ₩1,434 | 0.00% | 35.9만 |
|---|
| 2026.07.27 | ₩1,447 | ₩1,487 | ₩1,434 | ₩1,447 | 0.00% | 20.8만 |
|---|
| 2026.07.24 | ₩1,474 | ₩1,481 | ₩1,434 | ₩1,461 | -0.91% | 30.8만 |
|---|
| 2026.07.23 | ₩1,461 | ₩1,474 | ₩1,441 | ₩1,447 | -0.92% | 39.3만 |
|---|
| 2026.07.22 | ₩1,461 | ₩1,494 | ₩1,407 | ₩1,474 | +0.92% | 155만 |
|---|
| 2026.07.21 | ₩1,447 | ₩1,474 | ₩1,434 | ₩1,461 | +0.93% | 66.2만 |
|---|
| 2026.07.20 | ₩1,514 | ₩1,534 | ₩1,434 | ₩1,434 | -5.31% | 79.7만 |
|---|
| 2026.07.17 | ₩1,461 | ₩1,554 | ₩1,461 | ₩1,541 | +5.50% | 40.6만 |
|---|
| 2026.07.16 | ₩1,514 | ₩1,528 | ₩1,454 | ₩1,487 | -1.77% | 53.3만 |
|---|
| 2026.07.15 | ₩1,461 | ₩1,521 | ₩1,461 | ₩1,501 | +2.75% | 34.8만 |
|---|
| 2026.07.14 | ₩1,541 | ₩1,554 | ₩1,447 | ₩1,461 | -5.22% | 263.9만 |
|---|
| 2026.07.13 | ₩1,514 | ₩1,575 | ₩1,487 | ₩1,528 | +0.88% | 121.9만 |
|---|
| 2026.07.10 | ₩1,514 | ₩1,541 | ₩1,481 | ₩1,501 | -0.88% | 75.7만 |
|---|
| 2026.07.09 | ₩1,528 | ₩1,541 | ₩1,481 | ₩1,514 | -0.88% | 148.3만 |
|---|
| 2026.07.08 | ₩1,568 | ₩1,581 | ₩1,514 | ₩1,528 | -2.56% | 50만 |
|---|
| 2026.07.07 | ₩1,541 | ₩1,581 | ₩1,541 | ₩1,568 | +1.74% | 28.4만 |
|---|
| 2026.07.06 | ₩1,554 | ₩1,581 | ₩1,528 | ₩1,541 | -0.86% | 45.4만 |
|---|
| 2026.07.02 | ₩1,487 | ₩1,575 | ₩1,487 | ₩1,568 | +5.41% | 70.2만 |
|---|
| 2026.07.01 | ₩1,528 | ₩1,548 | ₩1,487 | ₩1,487 | -2.63% | 30.8만 |
|---|
| 2026.06.30 | ₩1,528 | ₩1,554 | ₩1,514 | ₩1,528 | 0.00% | 25.6만 |
|---|
| 2026.06.29 | ₩1,514 | ₩1,554 | ₩1,501 | ₩1,541 | +1.77% | 28.8만 |
|---|
| 2026.06.26 | ₩1,514 | ₩1,528 | ₩1,481 | ₩1,528 | +0.88% | 32.1만 |
|---|
| 2026.06.25 | ₩1,528 | ₩1,554 | ₩1,487 | ₩1,514 | -0.88% | 44.2만 |
|---|
| 2026.06.24 | ₩1,554 | ₩1,581 | ₩1,514 | ₩1,514 | -2.59% | 36만 |
|---|
| 2026.06.23 | ₩1,541 | ₩1,575 | ₩1,541 | ₩1,554 | +0.87% | 50.4만 |
|---|
| 2026.06.22 | ₩1,568 | ₩1,579 | ₩1,528 | ₩1,554 | -0.85% | 22.8만 |
|---|
| 2026.06.18 | ₩1,608 | ₩1,608 | ₩1,528 | ₩1,554 | -3.33% | 47.3만 |
|---|
| 2026.06.17 | ₩1,595 | ₩1,608 | ₩1,568 | ₩1,581 | -0.84% | 30.3만 |
|---|
| 2026.06.16 | ₩1,528 | ₩1,595 | ₩1,528 | ₩1,595 | +4.39% | 51.3만 |
|---|
| 2026.06.15 | ₩1,554 | ₩1,554 | ₩1,501 | ₩1,528 | -1.72% | 37.5만 |
|---|
| 2026.06.12 | ₩1,541 | ₩1,568 | ₩1,514 | ₩1,514 | -1.74% | 20.7만 |
|---|
| 2026.06.11 | ₩1,595 | ₩1,595 | ₩1,514 | ₩1,528 | -4.20% | 49.2만 |
|---|
| 2026.06.10 | ₩1,595 | ₩1,615 | ₩1,541 | ₩1,554 | -2.52% | 34.6만 |
|---|
| 2026.06.09 | ₩1,554 | ₩1,608 | ₩1,514 | ₩1,595 | +2.59% | 28만 |
|---|
| 2026.06.08 | ₩1,528 | ₩1,554 | ₩1,514 | ₩1,541 | +0.88% | 16.9만 |
|---|
| 2026.06.05 | ₩1,554 | ₩1,581 | ₩1,514 | ₩1,541 | -0.86% | 40.9만 |
|---|
| 2026.06.04 | ₩1,568 | ₩1,621 | ₩1,554 | ₩1,568 | 0.00% | 32.1만 |
|---|
| 2026.06.03 | ₩1,581 | ₩1,608 | ₩1,528 | ₩1,581 | 0.00% | 159만 |
|---|
| 2026.06.02 | ₩1,608 | ₩1,635 | ₩1,541 | ₩1,554 | -3.33% | 98.6만 |
|---|
| 2026.06.01 | ₩1,688 | ₩1,688 | ₩1,608 | ₩1,608 | -4.76% | 75.6만 |
|---|
| 2026.05.29 | ₩1,675 | ₩1,709 | ₩1,662 | ₩1,688 | +0.80% | 31.5만 |
|---|
| 2026.05.28 | ₩1,635 | ₩1,688 | ₩1,635 | ₩1,675 | +2.46% | 21만 |
|---|
| 2026.05.27 | ₩1,675 | ₩1,695 | ₩1,655 | ₩1,662 | -0.80% | 21.7만 |
|---|
| 2026.05.26 | ₩1,635 | ₩1,688 | ₩1,621 | ₩1,662 | +1.64% | 69.4만 |
|---|
| 2026.05.22 | ₩1,662 | ₩1,688 | ₩1,608 | ₩1,621 | -2.42% | 21.2만 |
|---|
| 2026.05.21 | ₩1,621 | ₩1,675 | ₩1,588 | ₩1,648 | +1.65% | 27만 |
|---|
| 2026.05.20 | ₩1,554 | ₩1,648 | ₩1,546 | ₩1,608 | +3.45% | 156.9만 |
|---|
| 2026.05.19 | ₩1,595 | ₩1,595 | ₩1,541 | ₩1,541 | -3.36% | 40.6만 |
|---|
| 2026.05.18 | ₩1,568 | ₩1,655 | ₩1,528 | ₩1,581 | +0.85% | 123.7만 |
|---|
| 2026.05.15 | ₩1,554 | ₩1,568 | ₩1,514 | ₩1,541 | -0.86% | 43.9만 |
|---|
| 2026.05.14 | ₩1,568 | ₩1,581 | ₩1,541 | ₩1,561 | -0.43% | 19.8만 |
|---|
| 2026.05.13 | ₩1,568 | ₩1,595 | ₩1,554 | ₩1,568 | 0.00% | 17.2만 |
|---|
| 2026.05.12 | ₩1,608 | ₩1,628 | ₩1,561 | ₩1,581 | -1.67% | 26.9만 |
|---|
| 2026.05.11 | ₩1,635 | ₩1,642 | ₩1,608 | ₩1,608 | -1.64% | 18.6만 |
|---|
| 2026.05.08 | ₩1,675 | ₩1,675 | ₩1,635 | ₩1,635 | -2.40% | 20.8만 |
|---|
| 2026.05.07 | ₩1,648 | ₩1,702 | ₩1,621 | ₩1,662 | +0.81% | 67.1만 |
|---|
| 2026.05.06 | ₩1,608 | ₩1,688 | ₩1,608 | ₩1,648 | +2.50% | 56.2만 |
|---|
| 2026.05.05 | ₩1,621 | ₩1,655 | ₩1,595 | ₩1,621 | 0.00% | 24.1만 |
|---|
| 2026.05.04 | ₩1,608 | ₩1,648 | ₩1,595 | ₩1,595 | -0.83% | 30.8만 |
|---|
| 2026.05.01 | ₩1,635 | ₩1,648 | ₩1,595 | ₩1,608 | -1.64% | 38.3만 |
|---|
| 2026.04.30 | ₩1,635 | ₩1,648 | ₩1,608 | ₩1,635 | 0.00% | 36.4만 |
|---|
| 2026.04.29 | ₩1,608 | ₩1,635 | ₩1,581 | ₩1,621 | +0.83% | 29.1만 |
|---|
| 2026.04.28 | ₩1,608 | ₩1,648 | ₩1,601 | ₩1,621 | +0.83% | 24.4만 |
|---|
| 2026.04.27 | ₩1,662 | ₩1,695 | ₩1,621 | ₩1,621 | -2.42% | 39.4만 |
|---|
| 2026.04.24 | ₩1,688 | ₩1,709 | ₩1,642 | ₩1,662 | -1.59% | 33.9만 |
|---|
| 2026.04.23 | ₩1,715 | ₩1,755 | ₩1,668 | ₩1,688 | -1.56% | 43.3만 |
|---|
| 2026.04.22 | ₩1,742 | ₩1,782 | ₩1,688 | ₩1,729 | -0.77% | 116.5만 |
|---|
| 2026.04.21 | ₩1,715 | ₩1,755 | ₩1,688 | ₩1,729 | +0.78% | 75.2만 |
|---|
| 2026.04.20 | ₩1,809 | ₩1,809 | ₩1,554 | ₩1,729 | -4.44% | 232.3만 |
|---|
| 2026.04.17 | ₩1,742 | ₩1,849 | ₩1,742 | ₩1,782 | +2.31% | 44.5만 |
|---|
| 2026.04.16 | ₩1,755 | ₩1,782 | ₩1,729 | ₩1,742 | -0.76% | 40.1만 |
|---|
| 2026.04.15 | ₩1,729 | ₩1,782 | ₩1,729 | ₩1,755 | +1.55% | 12.4만 |
|---|
| 2026.04.14 | ₩1,755 | ₩1,809 | ₩1,722 | ₩1,742 | -0.76% | 18.7만 |
|---|
| 2026.04.13 | ₩1,715 | ₩1,782 | ₩1,695 | ₩1,742 | +1.56% | 16.8만 |
|---|
| 2026.04.10 | ₩1,809 | ₩1,836 | ₩1,715 | ₩1,715 | -5.19% | 54.6만 |
|---|
| 2026.04.09 | ₩1,822 | ₩1,836 | ₩1,769 | ₩1,809 | -0.74% | 21.3만 |
|---|
| 2026.04.08 | ₩1,796 | ₩1,822 | ₩1,755 | ₩1,822 | +1.49% | 29.9만 |
|---|
| 2026.04.07 | ₩1,742 | ₩1,769 | ₩1,709 | ₩1,755 | +0.77% | 42.2만 |
|---|
| 2026.04.06 | ₩1,796 | ₩1,848 | ₩1,749 | ₩1,755 | -2.24% | 52만 |
|---|
| 2026.04.02 | ₩1,742 | ₩1,849 | ₩1,715 | ₩1,809 | +3.85% | 52.2만 |
|---|
| 2026.04.01 | ₩1,702 | ₩1,782 | ₩1,702 | ₩1,769 | +3.94% | 52.3만 |
|---|
| 2026.03.31 | ₩1,568 | ₩1,742 | ₩1,561 | ₩1,688 | +7.69% | 115.1만 |
|---|
| 2026.03.30 | ₩1,568 | ₩1,588 | ₩1,528 | ₩1,575 | +0.43% | 33.7만 |
|---|
| 2026.03.27 | ₩1,662 | ₩1,688 | ₩1,541 | ₩1,568 | -5.65% | 72.7만 |
|---|
| 2026.03.26 | ₩1,742 | ₩1,769 | ₩1,648 | ₩1,648 | -5.38% | 63.5만 |
|---|
| 2026.03.25 | ₩1,742 | ₩1,789 | ₩1,742 | ₩1,755 | +0.77% | 29만 |
|---|
| 2026.03.24 | ₩1,729 | ₩1,729 | ₩1,682 | ₩1,715 | -0.78% | 35.2만 |
|---|
| 2026.03.23 | ₩1,742 | ₩1,755 | ₩1,715 | ₩1,729 | -0.77% | 31.2만 |
|---|
| 2026.03.20 | ₩1,769 | ₩1,782 | ₩1,702 | ₩1,729 | -2.27% | 44.3만 |
|---|
| 2026.03.19 | ₩1,715 | ₩1,782 | ₩1,703 | ₩1,782 | +3.91% | 32.4만 |
|---|
| 2026.03.18 | ₩1,796 | ₩1,829 | ₩1,715 | ₩1,715 | -4.48% | 50.5만 |
|---|
| 2026.03.17 | ₩1,755 | ₩1,822 | ₩1,735 | ₩1,782 | +1.53% | 40.9만 |
|---|
| 2026.03.16 | ₩1,822 | ₩1,883 | ₩1,742 | ₩1,755 | -3.68% | 132.3만 |
|---|
| 2026.03.13 | ₩1,889 | ₩1,923 | ₩1,755 | ₩1,809 | -4.26% | 68.4만 |
|---|
| 2026.03.12 | ₩1,782 | ₩1,903 | ₩1,782 | ₩1,889 | +6.02% | 120.3만 |
|---|
| 2026.03.11 | ₩1,836 | ₩1,849 | ₩1,769 | ₩1,782 | -2.92% | 29만 |
|---|
| 2026.03.10 | ₩1,729 | ₩1,876 | ₩1,729 | ₩1,863 | +7.75% | 65.5만 |
|---|
| 2026.03.09 | ₩1,742 | ₩1,802 | ₩1,729 | ₩1,769 | +1.54% | 35.7만 |
|---|
| 2026.03.06 | ₩1,702 | ₩1,802 | ₩1,695 | ₩1,782 | +4.72% | 37.4만 |
|---|
| 2026.03.05 | ₩1,729 | ₩1,742 | ₩1,702 | ₩1,729 | 0.00% | 21.2만 |
|---|
| 2026.03.04 | ₩1,715 | ₩1,762 | ₩1,668 | ₩1,729 | +0.78% | 37.4만 |
|---|
| 2026.03.03 | ₩1,688 | ₩1,718 | ₩1,648 | ₩1,675 | -0.79% | 26.4만 |
|---|
| 2026.03.02 | ₩1,702 | ₩1,729 | ₩1,675 | ₩1,702 | 0.00% | 50.7만 |
|---|
| 2026.02.27 | ₩1,702 | ₩1,776 | ₩1,702 | ₩1,742 | +2.36% | 51만 |
|---|
| 2026.02.26 | ₩1,715 | ₩1,742 | ₩1,675 | ₩1,729 | +0.78% | 68.9만 |
|---|
| 2026.02.25 | ₩1,715 | ₩1,742 | ₩1,675 | ₩1,715 | 0.00% | 58.9만 |
|---|
| 2026.02.24 | ₩1,635 | ₩1,722 | ₩1,635 | ₩1,702 | +4.10% | 35.7만 |
|---|
| 2026.02.23 | ₩1,678 | ₩1,709 | ₩1,628 | ₩1,648 | -1.76% | 50.9만 |
|---|
| 2026.02.20 | ₩1,742 | ₩1,742 | ₩1,648 | ₩1,662 | -4.62% | 52.9만 |
|---|
| 2026.02.19 | ₩1,675 | ₩1,782 | ₩1,642 | ₩1,742 | +4.00% | 147.5만 |
|---|
| 2026.02.18 | ₩1,514 | ₩1,688 | ₩1,514 | ₩1,675 | +10.62% | 170.4만 |
|---|
| 2026.02.17 | ₩1,474 | ₩1,581 | ₩1,474 | ₩1,514 | +2.73% | 97.1만 |
|---|
| 2026.02.13 | ₩1,528 | ₩1,568 | ₩1,487 | ₩1,487 | -2.63% | 86.4만 |
|---|
| 2026.02.12 | ₩1,528 | ₩1,541 | ₩1,487 | ₩1,514 | -0.88% | 50.3만 |
|---|
| 2026.02.11 | ₩1,568 | ₩1,596 | ₩1,501 | ₩1,541 | -1.71% | 57.1만 |
|---|
| 2026.02.10 | ₩1,581 | ₩1,635 | ₩1,554 | ₩1,554 | -1.69% | 73만 |
|---|
| 2026.02.09 | ₩1,528 | ₩1,581 | ₩1,501 | ₩1,568 | +2.63% | 87.2만 |
|---|
| 2026.02.06 | ₩1,501 | ₩1,595 | ₩1,481 | ₩1,528 | +1.79% | 71.5만 |
|---|
| 2026.02.05 | ₩1,568 | ₩1,608 | ₩1,461 | ₩1,461 | -6.84% | 127.2만 |
|---|
| 2026.02.04 | ₩1,608 | ₩1,608 | ₩1,554 | ₩1,575 | -2.08% | 62.3만 |
|---|
| 2026.02.03 | ₩1,608 | ₩1,648 | ₩1,581 | ₩1,621 | +0.83% | 108.2만 |
|---|
| 2026.02.02 | ₩1,621 | ₩1,648 | ₩1,595 | ₩1,595 | -1.65% | 77.8만 |
|---|
| 2026.01.30 | ₩1,662 | ₩1,668 | ₩1,568 | ₩1,621 | -2.42% | 108.9만 |
|---|
| 2026.01.29 | ₩1,675 | ₩1,702 | ₩1,648 | ₩1,662 | -0.80% | 80.5만 |
|---|
| 2026.01.28 | ₩1,675 | ₩1,755 | ₩1,675 | ₩1,675 | 0.00% | 164.9만 |
|---|
| 2026.01.27 | ₩1,729 | ₩1,729 | ₩1,675 | ₩1,702 | -1.55% | 86만 |
|---|
| 2026.01.26 | ₩1,729 | ₩1,755 | ₩1,709 | ₩1,729 | 0.00% | 74만 |
|---|
| 2026.01.23 | ₩1,715 | ₩1,822 | ₩1,715 | ₩1,742 | +1.56% | 125.2만 |
|---|
| 2026.01.22 | ₩1,702 | ₩1,796 | ₩1,702 | ₩1,742 | +2.36% | 100.4만 |
|---|
| 2026.01.21 | ₩1,702 | ₩1,741 | ₩1,662 | ₩1,688 | -0.79% | 110.3만 |
|---|
| 2026.01.20 | ₩1,688 | ₩1,729 | ₩1,662 | ₩1,715 | +1.59% | 72.3만 |
|---|
| 2026.01.16 | ₩1,729 | ₩1,762 | ₩1,702 | ₩1,729 | 0.00% | 59.1만 |
|---|
| 2026.01.15 | ₩1,755 | ₩1,769 | ₩1,688 | ₩1,715 | -2.29% | 125.9만 |
|---|
| 2026.01.14 | ₩1,742 | ₩1,769 | ₩1,722 | ₩1,755 | +0.77% | 82.6만 |
|---|
| 2026.01.13 | ₩1,782 | ₩1,796 | ₩1,702 | ₩1,729 | -3.01% | 112.2만 |
|---|
| 2026.01.12 | ₩1,782 | ₩1,822 | ₩1,715 | ₩1,782 | 0.00% | 87.9만 |
|---|
| 2026.01.09 | ₩1,755 | ₩1,849 | ₩1,742 | ₩1,769 | +0.76% | 142.9만 |
|---|
| 2026.01.08 | ₩1,782 | ₩1,816 | ₩1,717 | ₩1,755 | -1.50% | 87.1만 |
|---|
| 2026.01.07 | ₩1,729 | ₩1,822 | ₩1,729 | ₩1,809 | +4.65% | 95.7만 |
|---|
| 2026.01.06 | ₩1,729 | ₩1,809 | ₩1,675 | ₩1,715 | -0.78% | 203.9만 |
|---|
| 2026.01.05 | ₩1,688 | ₩1,742 | ₩1,648 | ₩1,722 | +1.98% | 63.9만 |
|---|
| 2026.01.02 | ₩1,621 | ₩1,688 | ₩1,621 | ₩1,675 | +3.31% | 80.5만 |
|---|
| 2025.12.31 | ₩1,621 | ₩1,675 | ₩1,608 | ₩1,635 | +0.83% | 104.9만 |
|---|
| 2025.12.30 | ₩1,608 | ₩1,675 | ₩1,608 | ₩1,621 | +0.83% | 101.2만 |
|---|
| 2025.12.29 | ₩1,621 | ₩1,675 | ₩1,621 | ₩1,648 | +1.65% | 110.6만 |
|---|
| 2025.12.26 | ₩1,648 | ₩1,655 | ₩1,595 | ₩1,621 | -1.63% | 51.1만 |
|---|
| 2025.12.24 | ₩1,621 | ₩1,662 | ₩1,595 | ₩1,648 | +1.65% | 26.7만 |
|---|
| 2025.12.23 | ₩1,648 | ₩1,675 | ₩1,608 | ₩1,621 | -1.63% | 53.7만 |
|---|
| 2025.12.22 | ₩1,648 | ₩1,702 | ₩1,636 | ₩1,662 | +0.81% | 57.7만 |
|---|
| 2025.12.19 | ₩1,621 | ₩1,648 | ₩1,608 | ₩1,648 | +1.65% | 111.9만 |
|---|
| 2025.12.18 | ₩1,635 | ₩1,688 | ₩1,621 | ₩1,621 | -0.82% | 83.6만 |
|---|
| 2025.12.17 | ₩1,648 | ₩1,742 | ₩1,635 | ₩1,635 | -0.81% | 96.5만 |
|---|
| 2025.12.16 | ₩1,648 | ₩1,729 | ₩1,642 | ₩1,675 | +1.63% | 74.5만 |
|---|
| 2025.12.15 | ₩1,648 | ₩1,729 | ₩1,595 | ₩1,662 | +0.81% | 131만 |
|---|
| 2025.12.12 | ₩1,782 | ₩1,782 | ₩1,642 | ₩1,648 | -7.52% | 156.9만 |
|---|
| 2025.12.11 | ₩1,755 | ₩1,802 | ₩1,742 | ₩1,769 | +0.76% | 73만 |
|---|
| 2025.12.10 | ₩1,715 | ₩1,776 | ₩1,688 | ₩1,715 | 0.00% | 104.2만 |
|---|
| 2025.12.09 | ₩1,715 | ₩1,796 | ₩1,688 | ₩1,688 | -1.56% | 118.6만 |
|---|
| 2025.12.08 | ₩1,648 | ₩1,742 | ₩1,568 | ₩1,715 | +4.07% | 227.9만 |
|---|
| 2025.12.05 | ₩1,782 | ₩1,889 | ₩1,621 | ₩1,621 | -9.02% | 409.9만 |
|---|
| 2025.12.04 | ₩2,184 | ₩2,238 | ₩1,541 | ₩1,755 | -19.63% | 1568만 |
|---|
| 2025.12.03 | ₩2,010 | ₩2,097 | ₩2,003 | ₩2,064 | +2.67% | 59.9만 |
|---|
| 2025.12.02 | ₩2,050 | ₩2,077 | ₩1,983 | ₩1,997 | -2.61% | 131.6만 |
|---|
| 2025.12.01 | ₩2,131 | ₩2,144 | ₩2,030 | ₩2,050 | -3.77% | 64.2만 |
|---|
| 2025.11.28 | ₩2,144 | ₩2,184 | ₩2,117 | ₩2,157 | +0.62% | 100.1만 |
|---|
| 2025.11.26 | ₩2,117 | ₩2,169 | ₩2,077 | ₩2,117 | 0.00% | 97만 |
|---|
| 2025.11.25 | ₩2,117 | ₩2,184 | ₩2,064 | ₩2,104 | -0.63% | 52.3만 |
|---|
| 2025.11.24 | ₩2,050 | ₩2,137 | ₩2,050 | ₩2,104 | +2.61% | 38.4만 |
|---|
| 2025.11.21 | ₩2,042 | ₩2,131 | ₩2,023 | ₩2,077 | +1.71% | 31.8만 |
|---|
| 2025.11.20 | ₩2,023 | ₩2,117 | ₩1,997 | ₩2,090 | +3.31% | 168.6만 |
|---|
| 2025.11.19 | ₩2,104 | ₩2,184 | ₩1,983 | ₩2,010 | -4.46% | 126.6만 |
|---|
| 2025.11.18 | ₩2,211 | ₩2,218 | ₩2,017 | ₩2,104 | -4.85% | 128.6만 |
|---|
| 2025.11.17 | ₩2,238 | ₩2,305 | ₩2,171 | ₩2,211 | -1.20% | 49.3만 |
|---|
| 2025.11.14 | ₩2,265 | ₩2,392 | ₩2,238 | ₩2,251 | -0.59% | 49.9만 |
|---|
| 2025.11.13 | ₩2,372 | ₩2,412 | ₩2,251 | ₩2,305 | -2.82% | 43.5만 |
|---|
| 2025.11.12 | ₩2,251 | ₩2,432 | ₩2,238 | ₩2,412 | +7.14% | 116.3만 |
|---|
| 2025.11.11 | ₩2,144 | ₩2,265 | ₩2,104 | ₩2,238 | +4.37% | 39.2만 |
|---|
| 2025.11.10 | ₩2,131 | ₩2,224 | ₩2,090 | ₩2,171 | +1.89% | 48.2만 |
|---|
| 2025.11.07 | ₩2,023 | ₩2,171 | ₩1,943 | ₩2,144 | +5.96% | 101.1만 |
|---|
| 2025.11.06 | ₩2,198 | ₩2,218 | ₩2,030 | ₩2,050 | -6.71% | 115.5만 |
|---|
| 2025.11.05 | ₩2,157 | ₩2,305 | ₩2,117 | ₩2,198 | +1.86% | 120.6만 |
|---|
| 2025.11.04 | ₩2,171 | ₩2,231 | ₩2,117 | ₩2,157 | -0.62% | 44.2만 |
|---|
| 2025.11.03 | ₩2,245 | ₩2,318 | ₩2,198 | ₩2,238 | -0.30% | 29.4만 |
|---|
| 2025.10.31 | ₩2,184 | ₩2,318 | ₩2,157 | ₩2,251 | +3.07% | 53.1만 |
|---|
| 2025.10.30 | ₩2,318 | ₩2,345 | ₩2,184 | ₩2,198 | -5.20% | 31만 |
|---|
| 2025.10.29 | ₩2,385 | ₩2,419 | ₩2,291 | ₩2,332 | -2.25% | 59.6만 |
|---|
| 2025.10.28 | ₩2,399 | ₩2,452 | ₩2,291 | ₩2,385 | -0.56% | 62.8만 |
|---|
| 2025.10.27 | ₩2,425 | ₩2,613 | ₩2,358 | ₩2,412 | -0.55% | 109만 |
|---|
| 2025.10.24 | ₩2,345 | ₩2,466 | ₩2,305 | ₩2,425 | +3.43% | 114.1만 |
|---|
| 2025.10.23 | ₩2,399 | ₩2,466 | ₩2,332 | ₩2,345 | -2.23% | 91.3만 |
|---|
| 2025.10.22 | ₩2,533 | ₩2,553 | ₩2,293 | ₩2,425 | -4.23% | 139.3만 |
|---|
| 2025.10.21 | ₩2,278 | ₩2,559 | ₩2,265 | ₩2,506 | +10.00% | 467.9만 |
|---|
| 2025.10.20 | ₩2,117 | ₩2,224 | ₩2,077 | ₩2,198 | +3.80% | 46.8만 |
|---|
| 2025.10.17 | ₩2,211 | ₩2,277 | ₩2,077 | ₩2,104 | -4.85% | 37.8만 |
|---|
| 2025.10.16 | ₩2,117 | ₩2,278 | ₩2,037 | ₩2,211 | +4.43% | 126.7만 |
|---|
| 2025.10.15 | ₩2,023 | ₩2,117 | ₩1,997 | ₩2,104 | +3.97% | 46.1만 |
|---|
| 2025.10.14 | ₩1,997 | ₩2,102 | ₩1,970 | ₩2,023 | +1.34% | 80.5만 |
|---|
| 2025.10.13 | ₩1,956 | ₩2,050 | ₩1,956 | ₩1,997 | +2.05% | 69.6만 |
|---|
| 2025.10.10 | ₩1,983 | ₩2,023 | ₩1,943 | ₩1,970 | -0.68% | 118.4만 |
|---|