시장 데이터를 불러오는 중
전체 종목
폴리존 과거 주가
Polyrizon Ltd. - Ordinary Shares · PLRZ · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Polyrizon Ltd. - Ordinary Shares · PLRZ · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,578 | ₩12,700 | ₩10,977 | ₩12,003 | +3.67% | 4만 |
| 2026.10.08 | ₩12,433 | ₩12,433 | ₩11,618 | ₩11,845 | -4.73% | 1만 |
| 2026.10.07 | ₩12,386 | ₩12,386 | ₩12,019 | ₩12,219 | -1.35% | 5.1천 |
| 2026.10.06 | ₩12,687 | ₩12,914 | ₩12,366 | ₩12,914 | +1.79% | 6.2천 |
| 2026.10.05 | ₩12,660 | ₩13,194 | ₩12,191 | ₩12,366 | -2.32% | 1.7만 |
| 2026.10.02 | ₩14,102 | ₩14,516 | ₩12,219 | ₩12,834 | -9.00% | 5.7만 |
| 2026.10.01 | ₩13,755 | ₩13,989 | ₩13,575 | ₩13,782 | +0.19% | 2천 |
| 2026.09.30 | ₩13,875 | ₩14,516 | ₩13,461 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,400 |
| +3.78% |
| 1.4만 |
| 2026.09.29 | ₩14,169 | ₩14,690 | ₩13,835 | ₩14,009 | -1.13% | 8.7천 |
|---|
| 2026.09.28 | ₩14,022 | ₩14,369 | ₩13,835 | ₩13,835 | -1.33% | 4.5천 |
|---|
| 2026.09.25 | ₩14,022 | ₩14,389 | ₩14,022 | ₩14,389 | +2.62% | 1천 |
|---|
| 2026.09.24 | ₩14,596 | ₩15,157 | ₩14,022 | ₩14,035 | -3.84% | 1.3만 |
|---|
| 2026.09.23 | ₩14,182 | ₩16,012 | ₩13,476 | ₩14,904 | +5.08% | 4만 |
|---|
| 2026.09.22 | ₩14,730 | ₩14,730 | ₩14,022 | ₩14,236 | -3.35% | 6.5천 |
|---|
| 2026.09.21 | ₩14,690 | ₩14,690 | ₩14,089 | ₩14,556 | -0.91% | 1.5만 |
|---|
| 2026.09.18 | ₩14,703 | ₩14,786 | ₩13,835 | ₩14,676 | -0.18% | 3.2만 |
|---|
| 2026.09.17 | ₩15,491 | ₩15,491 | ₩12,219 | ₩14,730 | -4.91% | 15.9만 |
|---|
| 2026.09.16 | ₩15,104 | ₩15,758 | ₩14,169 | ₩14,222 | -5.84% | 1.2만 |
|---|
| 2026.09.15 | ₩14,823 | ₩15,211 | ₩14,631 | ₩15,211 | +2.61% | 2.1천 |
|---|
| 2026.09.14 | ₩14,676 | ₩15,391 | ₩14,189 | ₩15,117 | +3.00% | 6.9만 |
|---|
| 2026.09.11 | ₩14,944 | ₩15,164 | ₩14,015 | ₩14,730 | -1.43% | 7.7만 |
|---|
| 2026.09.10 | ₩14,222 | ₩15,064 | ₩13,915 | ₩14,997 | +5.45% | 4.4만 |
|---|
| 2026.09.09 | ₩15,024 | ₩15,024 | ₩13,782 | ₩14,356 | -4.44% | 7.5만 |
|---|
| 2026.09.08 | ₩14,797 | ₩15,825 | ₩14,676 | ₩14,890 | +0.63% | 16.4만 |
|---|
| 2026.09.04 | ₩16,559 | ₩16,980 | ₩14,690 | ₩15,010 | -9.35% | 14.1만 |
|---|
| 2026.09.03 | ₩16,025 | ₩17,735 | ₩15,959 | ₩16,773 | +4.67% | 13.4만 |
|---|
| 2026.09.02 | ₩18,803 | ₩19,982 | ₩16,706 | ₩16,706 | -11.15% | 13.4만 |
|---|
| 2026.09.01 | ₩19,124 | ₩20,486 | ₩18,309 | ₩19,177 | +0.28% | 27.6만 |
|---|
| 2026.08.31 | ₩17,361 | ₩19,898 | ₩17,361 | ₩19,377 | +11.62% | 4.5만 |
|---|
| 2026.08.28 | ₩16,960 | ₩17,748 | ₩16,319 | ₩17,554 | +3.50% | 9.6만 |
|---|
| 2026.08.27 | ₩15,398 | ₩17,347 | ₩15,184 | ₩17,094 | +11.01% | 2.4만 |
|---|
| 2026.08.26 | ₩14,543 | ₩15,812 | ₩14,543 | ₩15,571 | +7.07% | 4.2만 |
|---|
| 2026.08.25 | ₩13,975 | ₩14,743 | ₩13,648 | ₩14,556 | +4.16% | 4.3만 |
|---|
| 2026.08.24 | ₩14,353 | ₩14,353 | ₩12,954 | ₩14,289 | -0.45% | 3.9만 |
|---|
| 2026.08.21 | ₩14,503 | ₩14,503 | ₩13,691 | ₩13,755 | -5.16% | 2.3만 |
|---|
| 2026.08.20 | ₩15,358 | ₩16,025 | ₩13,702 | ₩14,009 | -8.78% | 10.1만 |
|---|
| 2026.08.19 | ₩13,728 | ₩14,944 | ₩13,087 | ₩14,944 | +8.85% | 8만 |
|---|
| 2026.08.18 | ₩14,583 | ₩15,024 | ₩13,221 | ₩13,835 | -5.13% | 28.4만 |
|---|
| 2026.08.17 | ₩14,663 | ₩15,050 | ₩13,642 | ₩14,663 | 0.00% | 5.9만 |
|---|
| 2026.08.14 | ₩14,262 | ₩14,690 | ₩13,762 | ₩14,663 | +2.81% | 6.4만 |
|---|
| 2026.08.13 | ₩12,954 | ₩15,024 | ₩12,940 | ₩14,356 | +10.82% | 8만 |
|---|
| 2026.08.12 | ₩13,528 | ₩14,850 | ₩12,185 | ₩12,980 | -4.05% | 3.4만 |
|---|
| 2026.08.11 | ₩14,877 | ₩15,571 | ₩13,154 | ₩13,608 | -8.53% | 4.5만 |
|---|
| 2026.08.10 | ₩15,010 | ₩15,478 | ₩14,690 | ₩15,131 | +0.80% | 5.4천 |
|---|
| 2026.08.07 | ₩15,277 | ₩16,292 | ₩14,711 | ₩15,478 | +1.31% | 1.2만 |
|---|
| 2026.08.06 | ₩14,917 | ₩16,079 | ₩14,917 | ₩15,344 | +2.86% | 1.3만 |
|---|
| 2026.08.05 | ₩13,621 | ₩16,159 | ₩13,621 | ₩15,024 | +10.29% | 2.7만 |
|---|
| 2026.08.04 | ₩14,169 | ₩15,545 | ₩12,700 | ₩13,621 | -3.86% | 22.3만 |
|---|
| 2026.08.03 | ₩15,024 | ₩15,865 | ₩13,748 | ₩14,142 | -5.87% | 9.5만 |
|---|
| 2026.07.31 | ₩15,264 | ₩17,078 | ₩14,890 | ₩15,024 | -1.57% | 9.7만 |
|---|
| 2026.07.30 | ₩15,812 | ₩16,399 | ₩15,104 | ₩15,518 | -1.86% | 2.7만 |
|---|
| 2026.07.29 | ₩15,050 | ₩16,593 | ₩14,730 | ₩15,625 | +3.82% | 5.2만 |
|---|
| 2026.07.28 | ₩18,496 | ₩18,536 | ₩13,768 | ₩15,037 | -18.70% | 8.8만 |
|---|
| 2026.07.27 | ₩21,995 | ₩21,995 | ₩17,514 | ₩18,750 | -14.75% | 12만 |
|---|
| 2026.07.24 | ₩19,911 | ₩20,806 | ₩18,696 | ₩19,604 | -1.54% | 12만 |
|---|
| 2026.07.23 | ₩19,217 | ₩20,446 | ₩18,149 | ₩20,446 | +6.39% | 9.3만 |
|---|
| 2026.07.22 | ₩18,309 | ₩19,671 | ₩17,895 | ₩19,217 | +4.96% | 8.1만 |
|---|
| 2026.07.21 | ₩17,454 | ₩18,589 | ₩17,008 | ₩18,015 | +3.21% | 1.9만 |
|---|
| 2026.07.20 | ₩17,561 | ₩18,028 | ₩16,933 | ₩17,708 | +0.84% | 1.3만 |
|---|
| 2026.07.17 | ₩16,907 | ₩17,922 | ₩16,653 | ₩17,922 | +6.00% | 8.3천 |
|---|
| 2026.07.16 | ₩17,174 | ₩17,912 | ₩16,332 | ₩17,361 | +1.09% | 1.1만 |
|---|
| 2026.07.15 | ₩18,482 | ₩18,563 | ₩16,863 | ₩17,454 | -5.56% | 2.3만 |
|---|
| 2026.07.14 | ₩20,472 | ₩21,100 | ₩18,028 | ₩18,369 | -10.27% | 11.3만 |
|---|
| 2026.07.13 | ₩19,431 | ₩20,117 | ₩17,895 | ₩18,509 | -4.74% | 3만 |
|---|
| 2026.07.10 | ₩19,951 | ₩20,566 | ₩17,841 | ₩19,564 | -1.94% | 2.3만 |
|---|
| 2026.07.09 | ₩19,431 | ₩19,992 | ₩18,649 | ₩19,177 | -1.31% | 8.2천 |
|---|
| 2026.07.08 | ₩20,526 | ₩21,167 | ₩18,523 | ₩19,511 | -4.94% | 5.6만 |
|---|
| 2026.07.07 | ₩19,691 | ₩21,247 | ₩19,030 | ₩20,365 | +3.42% | 6.7만 |
|---|
| 2026.07.06 | ₩18,496 | ₩20,365 | ₩17,695 | ₩20,308 | +9.80% | 6.3만 |
|---|
| 2026.07.02 | ₩16,827 | ₩18,469 | ₩16,724 | ₩18,429 | +9.52% | 11.7만 |
|---|
| 2026.07.01 | ₩16,526 | ₩17,307 | ₩16,025 | ₩16,933 | +2.46% | 1.7만 |
|---|
| 2026.06.30 | ₩16,920 | ₩17,200 | ₩16,600 | ₩16,720 | -1.18% | 1.4만 |
|---|
| 2026.06.29 | ₩15,344 | ₩17,027 | ₩15,344 | ₩17,027 | +10.97% | 1.9만 |
|---|
| 2026.06.26 | ₩15,090 | ₩15,731 | ₩15,064 | ₩15,331 | +1.59% | 4.2천 |
|---|
| 2026.06.25 | ₩15,731 | ₩15,731 | ₩14,930 | ₩15,251 | -3.06% | 1.4만 |
|---|
| 2026.06.24 | ₩16,559 | ₩17,401 | ₩14,837 | ₩15,945 | -3.71% | 3.8만 |
|---|
| 2026.06.23 | ₩16,693 | ₩18,549 | ₩15,758 | ₩15,758 | -5.60% | 7.7만 |
|---|
| 2026.06.22 | ₩17,374 | ₩17,882 | ₩16,960 | ₩17,614 | +1.38% | 1.9만 |
|---|
| 2026.06.18 | ₩18,055 | ₩18,055 | ₩16,693 | ₩17,922 | -0.74% | 6.7만 |
|---|
| 2026.06.17 | ₩14,690 | ₩17,668 | ₩13,842 | ₩17,668 | +20.27% | 9.6만 |
|---|
| 2026.06.16 | ₩14,449 | ₩16,399 | ₩14,053 | ₩15,291 | +5.82% | 8.2만 |
|---|
| 2026.06.15 | ₩14,957 | ₩16,227 | ₩14,289 | ₩14,463 | -3.30% | 2.5만 |
|---|
| 2026.06.12 | ₩15,812 | ₩16,827 | ₩14,823 | ₩14,863 | -6.00% | 2.7만 |
|---|
| 2026.06.11 | ₩14,850 | ₩16,653 | ₩13,955 | ₩15,464 | +4.14% | 3.4만 |
|---|
| 2026.06.10 | ₩15,585 | ₩16,827 | ₩14,663 | ₩14,770 | -5.23% | 3.7만 |
|---|
| 2026.06.09 | ₩16,386 | ₩16,793 | ₩15,237 | ₩15,291 | -6.68% | 5.8천 |
|---|
| 2026.06.08 | ₩16,653 | ₩17,853 | ₩16,559 | ₩16,720 | +0.40% | 1.5만 |
|---|
| 2026.06.05 | ₩16,920 | ₩18,162 | ₩14,703 | ₩17,347 | +2.53% | 4.8만 |
|---|
| 2026.06.04 | ₩18,069 | ₩18,588 | ₩17,094 | ₩17,094 | -5.40% | 2.6만 |
|---|
| 2026.06.03 | ₩18,830 | ₩19,030 | ₩16,973 | ₩17,975 | -4.54% | 1.8만 |
|---|
| 2026.06.02 | ₩20,486 | ₩20,486 | ₩18,376 | ₩18,816 | -8.15% | 3.1만 |
|---|
| 2026.06.01 | ₩22,689 | ₩22,689 | ₩20,579 | ₩20,579 | -9.30% | 1.8만 |
|---|
| 2026.05.29 | ₩22,035 | ₩23,971 | ₩22,021 | ₩22,930 | +4.06% | 3.6만 |
|---|
| 2026.05.28 | ₩21,541 | ₩22,796 | ₩21,541 | ₩22,035 | +2.29% | 7.6만 |
|---|
| 2026.05.27 | ₩20,980 | ₩22,569 | ₩18,883 | ₩22,021 | +4.96% | 4.2만 |
|---|
| 2026.05.26 | ₩20,299 | ₩22,200 | ₩20,032 | ₩21,461 | +5.72% | 3.7만 |
|---|
| 2026.05.22 | ₩16,920 | ₩20,806 | ₩16,920 | ₩20,372 | +20.40% | 4.7만 |
|---|
| 2026.05.21 | ₩17,641 | ₩19,276 | ₩16,827 | ₩16,893 | -4.24% | 2.4만 |
|---|
| 2026.05.20 | ₩18,482 | ₩19,364 | ₩17,401 | ₩18,095 | -2.10% | 4.4만 |
|---|
| 2026.05.19 | ₩18,429 | ₩19,364 | ₩17,908 | ₩18,669 | +1.30% | 1.7만 |
|---|
| 2026.05.18 | ₩19,364 | ₩20,372 | ₩18,309 | ₩18,309 | -5.45% | 2.1만 |
|---|
| 2026.05.15 | ₩20,339 | ₩20,699 | ₩19,257 | ₩19,765 | -2.82% | 2.8만 |
|---|
| 2026.05.14 | ₩20,699 | ₩21,792 | ₩19,511 | ₩20,058 | -3.10% | 6.9만 |
|---|
| 2026.05.13 | ₩20,058 | ₩21,233 | ₩19,765 | ₩20,272 | +1.07% | 2.9만 |
|---|
| 2026.05.12 | ₩21,380 | ₩21,380 | ₩19,644 | ₩20,045 | -6.25% | 3.3만 |
|---|
| 2026.05.11 | ₩21,527 | ₩22,582 | ₩19,591 | ₩21,527 | 0.00% | 3.5만 |
|---|
| 2026.05.08 | ₩18,750 | ₩22,943 | ₩18,445 | ₩21,821 | +16.38% | 15.4만 |
|---|
| 2026.05.07 | ₩18,549 | ₩19,364 | ₩18,042 | ₩18,883 | +1.80% | 1.6만 |
|---|
| 2026.05.06 | ₩18,763 | ₩19,604 | ₩18,696 | ₩19,144 | +2.03% | 1.3만 |
|---|
| 2026.05.05 | ₩20,045 | ₩20,045 | ₩18,496 | ₩18,883 | -5.80% | 2.5만 |
|---|
| 2026.05.04 | ₩20,846 | ₩21,033 | ₩19,404 | ₩20,566 | -1.35% | 1.2만 |
|---|
| 2026.05.01 | ₩21,220 | ₩23,370 | ₩20,912 | ₩21,367 | +0.69% | 5.2만 |
|---|
| 2026.04.30 | ₩21,006 | ₩22,035 | ₩20,699 | ₩21,233 | +1.08% | 3.9만 |
|---|
| 2026.04.29 | ₩21,955 | ₩22,035 | ₩20,122 | ₩20,993 | -4.38% | 3.5만 |
|---|
| 2026.04.28 | ₩21,688 | ₩23,170 | ₩19,524 | ₩22,035 | +1.60% | 7만 |
|---|
| 2026.04.27 | ₩18,696 | ₩22,222 | ₩18,696 | ₩22,208 | +18.79% | 6.8만 |
|---|
| 2026.04.24 | ₩19,457 | ₩20,779 | ₩18,629 | ₩20,779 | +6.79% | 6.4만 |
|---|
| 2026.04.23 | ₩19,030 | ₩21,020 | ₩18,629 | ₩19,751 | +3.79% | 6.1만 |
|---|
| 2026.04.22 | ₩17,027 | ₩19,738 | ₩16,760 | ₩19,551 | +14.82% | 8.3만 |
|---|
| 2026.04.21 | ₩15,504 | ₩17,027 | ₩15,504 | ₩16,653 | +7.41% | 24.5만 |
|---|
| 2026.04.20 | ₩15,197 | ₩15,999 | ₩14,917 | ₩15,545 | +2.28% | 3.7만 |
|---|
| 2026.04.17 | ₩14,890 | ₩15,892 | ₩14,690 | ₩15,237 | +2.33% | 6.3만 |
|---|
| 2026.04.16 | ₩14,636 | ₩14,970 | ₩14,423 | ₩14,610 | -0.18% | 3만 |
|---|
| 2026.04.15 | ₩15,731 | ₩16,292 | ₩14,303 | ₩14,877 | -5.43% | 3.3만 |
|---|
| 2026.04.14 | ₩16,693 | ₩17,027 | ₩15,037 | ₩15,104 | -9.52% | 4.4만 |
|---|
| 2026.04.13 | ₩15,358 | ₩16,760 | ₩14,690 | ₩15,878 | +3.39% | 10.9만 |
|---|
| 2026.04.10 | ₩15,892 | ₩15,892 | ₩14,049 | ₩14,463 | -8.99% | 7.9만 |
|---|
| 2026.04.09 | ₩15,358 | ₩16,279 | ₩14,356 | ₩14,356 | -6.52% | 1.8만 |
|---|
| 2026.04.08 | ₩16,413 | ₩16,426 | ₩14,303 | ₩15,090 | -8.06% | 2.4만 |
|---|
| 2026.04.07 | ₩15,237 | ₩16,279 | ₩14,022 | ₩14,797 | -2.89% | 3.8만 |
|---|
| 2026.04.06 | ₩16,025 | ₩17,040 | ₩15,358 | ₩16,426 | +2.50% | 4만 |
|---|
| 2026.04.02 | ₩16,052 | ₩17,200 | ₩15,538 | ₩16,132 | +0.50% | 3.8만 |
|---|
| 2026.04.01 | ₩16,286 | ₩17,347 | ₩15,224 | ₩16,840 | +3.40% | 4.4만 |
|---|
| 2026.03.31 | ₩15,825 | ₩17,254 | ₩15,411 | ₩15,598 | -1.43% | 4.6만 |
|---|
| 2026.03.30 | ₩14,556 | ₩16,025 | ₩14,249 | ₩15,865 | +8.99% | 1.7만 |
|---|
| 2026.03.27 | ₩18,736 | ₩18,736 | ₩16,025 | ₩16,025 | -14.47% | 3.6만 |
|---|
| 2026.03.26 | ₩19,030 | ₩19,030 | ₩18,042 | ₩18,362 | -3.51% | 9.1천 |
|---|
| 2026.03.25 | ₩19,030 | ₩19,351 | ₩18,055 | ₩19,003 | -0.14% | 2.3만 |
|---|
| 2026.03.24 | ₩19,190 | ₩19,190 | ₩16,519 | ₩18,135 | -5.50% | 4.5만 |
|---|
| 2026.03.23 | ₩18,309 | ₩19,351 | ₩17,862 | ₩19,097 | +4.30% | 1.9만 |
|---|
| 2026.03.20 | ₩18,028 | ₩19,351 | ₩17,307 | ₩18,296 | +1.48% | 1.1만 |
|---|
| 2026.03.19 | ₩18,482 | ₩19,351 | ₩18,028 | ₩18,028 | -2.46% | 2.1만 |
|---|
| 2026.03.18 | ₩18,202 | ₩19,965 | ₩17,441 | ₩19,244 | +5.72% | 2.6만 |
|---|
| 2026.03.17 | ₩20,032 | ₩20,032 | ₩18,162 | ₩18,162 | -9.33% | 3.4만 |
|---|
| 2026.03.16 | ₩18,763 | ₩19,097 | ₩17,773 | ₩18,963 | +1.07% | 2.6만 |
|---|
| 2026.03.13 | ₩20,245 | ₩20,379 | ₩17,561 | ₩19,097 | -5.67% | 4.8만 |
|---|
| 2026.03.12 | ₩16,693 | ₩20,699 | ₩16,693 | ₩20,419 | +22.32% | 8.4만 |
|---|
| 2026.03.11 | ₩17,361 | ₩17,361 | ₩16,413 | ₩17,134 | -1.31% | 8.8천 |
|---|
| 2026.03.10 | ₩17,361 | ₩17,695 | ₩16,907 | ₩17,307 | -0.31% | 1.4만 |
|---|
| 2026.03.09 | ₩17,588 | ₩18,028 | ₩16,893 | ₩17,334 | -1.44% | 8.6천 |
|---|
| 2026.03.06 | ₩17,721 | ₩18,696 | ₩17,361 | ₩17,508 | -1.21% | 2.3만 |
|---|
| 2026.03.05 | ₩17,401 | ₩19,030 | ₩17,401 | ₩18,175 | +4.45% | 3.9만 |
|---|
| 2026.03.04 | ₩17,509 | ₩18,028 | ₩17,361 | ₩17,975 | +2.66% | 3.2만 |
|---|
| 2026.03.03 | ₩16,039 | ₩17,628 | ₩15,741 | ₩17,628 | +9.91% | 4.1만 |
|---|
| 2026.03.02 | ₩16,413 | ₩17,801 | ₩16,346 | ₩16,697 | +1.73% | 2.1만 |
|---|
| 2026.02.27 | ₩17,962 | ₩18,162 | ₩16,680 | ₩16,680 | -7.14% | 5만 |
|---|
| 2026.02.26 | ₩17,935 | ₩18,763 | ₩17,241 | ₩18,282 | +1.94% | 6.4만 |
|---|
| 2026.02.25 | ₩18,696 | ₩18,696 | ₩18,028 | ₩18,082 | -3.29% | 2.3만 |
|---|
| 2026.02.24 | ₩18,296 | ₩18,776 | ₩18,055 | ₩18,696 | +2.19% | 4.5만 |
|---|
| 2026.02.23 | ₩17,387 | ₩18,589 | ₩16,025 | ₩18,589 | +6.91% | 5.1만 |
|---|
| 2026.02.20 | ₩18,696 | ₩18,696 | ₩16,613 | ₩17,387 | -7.00% | 2.8만 |
|---|
| 2026.02.19 | ₩19,324 | ₩19,364 | ₩17,695 | ₩18,202 | -5.81% | 3.6만 |
|---|
| 2026.02.18 | ₩18,710 | ₩19,497 | ₩18,162 | ₩18,629 | -0.43% | 2.3만 |
|---|
| 2026.02.17 | ₩18,536 | ₩19,831 | ₩18,028 | ₩18,563 | +0.14% | 2.2만 |
|---|
| 2026.02.13 | ₩18,362 | ₩19,351 | ₩17,067 | ₩18,496 | +0.73% | 6.3만 |
|---|
| 2026.02.12 | ₩17,227 | ₩18,950 | ₩16,653 | ₩18,683 | +8.45% | 6.4만 |
|---|
| 2026.02.11 | ₩18,616 | ₩18,870 | ₩17,160 | ₩17,160 | -7.82% | 2.9만 |
|---|
| 2026.02.10 | ₩17,628 | ₩19,230 | ₩17,361 | ₩18,389 | +4.32% | 9.6만 |
|---|
| 2026.02.09 | ₩17,614 | ₩17,975 | ₩16,065 | ₩17,695 | +0.45% | 6만 |
|---|
| 2026.02.06 | ₩16,720 | ₩18,255 | ₩16,386 | ₩17,154 | +2.60% | 6.8만 |
|---|
| 2026.02.05 | ₩18,322 | ₩19,030 | ₩15,014 | ₩16,600 | -9.40% | 8만 |
|---|
| 2026.02.04 | ₩21,567 | ₩21,567 | ₩17,828 | ₩17,855 | -17.21% | 12.6만 |
|---|
| 2026.02.03 | ₩20,492 | ₩22,035 | ₩19,444 | ₩21,047 | +2.70% | 15.9만 |
|---|
| 2026.02.02 | ₩17,241 | ₩21,367 | ₩16,613 | ₩20,192 | +17.12% | 23.6만 |
|---|
| 2026.01.30 | ₩17,521 | ₩19,377 | ₩15,358 | ₩15,371 | -12.27% | 5.7만 |
|---|
| 2026.01.29 | ₩18,496 | ₩19,511 | ₩16,760 | ₩17,521 | -5.27% | 6.1만 |
|---|
| 2026.01.28 | ₩19,404 | ₩20,539 | ₩18,296 | ₩18,830 | -2.96% | 3.9만 |
|---|
| 2026.01.27 | ₩20,512 | ₩20,726 | ₩18,229 | ₩19,618 | -4.36% | 4.2만 |
|---|
| 2026.01.26 | ₩21,287 | ₩21,287 | ₩19,978 | ₩20,526 | -3.58% | 3.9만 |
|---|
| 2026.01.23 | ₩20,799 | ₩21,901 | ₩20,392 | ₩21,287 | +2.34% | 9.9만 |
|---|
| 2026.01.22 | ₩21,033 | ₩21,901 | ₩20,379 | ₩20,926 | -0.51% | 13.1만 |
|---|
| 2026.01.21 | ₩19,711 | ₩21,474 | ₩17,868 | ₩21,354 | +8.33% | 15.4만 |
|---|
| 2026.01.20 | ₩19,871 | ₩20,472 | ₩19,230 | ₩19,484 | -1.95% | 4.9만 |
|---|
| 2026.01.16 | ₩20,032 | ₩21,100 | ₩19,831 | ₩20,766 | +3.67% | 5.1만 |
|---|
| 2026.01.15 | ₩19,524 | ₩21,100 | ₩18,362 | ₩20,753 | +6.29% | 14.4만 |
|---|
| 2026.01.14 | ₩18,950 | ₩20,365 | ₩18,629 | ₩20,165 | +6.41% | 11.4만 |
|---|
| 2026.01.13 | ₩17,962 | ₩19,965 | ₩17,361 | ₩18,469 | +2.83% | 15만 |
|---|
| 2026.01.12 | ₩16,760 | ₩18,349 | ₩15,491 | ₩18,349 | +9.48% | 7.7만 |
|---|
| 2026.01.09 | ₩17,548 | ₩17,696 | ₩16,733 | ₩17,080 | -2.66% | 4.4만 |
|---|
| 2026.01.08 | ₩16,600 | ₩18,149 | ₩16,439 | ₩17,908 | +7.88% | 10.6만 |
|---|
| 2026.01.07 | ₩17,134 | ₩18,089 | ₩16,359 | ₩16,526 | -3.55% | 6.4만 |
|---|
| 2026.01.06 | ₩16,840 | ₩18,242 | ₩16,539 | ₩17,735 | +5.31% | 10만 |
|---|
| 2026.01.05 | ₩16,693 | ₩18,656 | ₩15,090 | ₩16,893 | +1.20% | 37만 |
|---|
| 2026.01.02 | ₩10,991 | ₩19,296 | ₩10,991 | ₩17,027 | +54.92% | 120만 |
|---|
| 2025.12.31 | ₩10,857 | ₩11,439 | ₩10,097 | ₩11,338 | +4.43% | 4.5만 |
|---|
| 2025.12.30 | ₩10,617 | ₩11,574 | ₩10,617 | ₩10,971 | +3.33% | 1.9만 |
|---|
| 2025.12.29 | ₩11,098 | ₩11,899 | ₩10,724 | ₩10,724 | -3.37% | 8.2만 |
|---|
| 2025.12.26 | ₩10,109 | ₩11,124 | ₩9,775 | ₩10,870 | +7.53% | 6만 |
|---|
| 2025.12.24 | ₩9,308 | ₩10,670 | ₩9,308 | ₩10,163 | +9.18% | 5.8만 |
|---|
| 2025.12.23 | ₩9,842 | ₩10,323 | ₩8,533 | ₩9,655 | -1.90% | 17.8만 |
|---|
| 2025.12.22 | ₩12,540 | ₩12,847 | ₩10,016 | ₩10,323 | -17.68% | 16.5만 |
|---|
| 2025.12.19 | ₩13,475 | ₩13,621 | ₩12,219 | ₩12,593 | -6.54% | 10.8만 |
|---|
| 2025.12.18 | ₩13,541 | ₩14,173 | ₩13,354 | ₩13,501 | -0.30% | 7.8만 |
|---|
| 2025.12.17 | ₩14,730 | ₩15,030 | ₩13,568 | ₩13,568 | -7.89% | 9.7만 |
|---|
| 2025.12.16 | ₩15,077 | ₩15,424 | ₩14,423 | ₩14,944 | -0.89% | 11.5만 |
|---|
| 2025.12.15 | ₩15,878 | ₩16,653 | ₩14,289 | ₩15,785 | -0.59% | 18.6만 |
|---|
| 2025.12.12 | ₩16,626 | ₩18,963 | ₩16,626 | ₩16,840 | +1.29% | 33.9만 |
|---|
| 2025.12.11 | ₩14,570 | ₩19,417 | ₩14,423 | ₩16,566 | +13.70% | 49.4만 |
|---|
| 2025.12.10 | ₩13,501 | ₩15,398 | ₩13,488 | ₩14,863 | +10.09% | 40.2만 |
|---|
| 2025.12.09 | ₩14,169 | ₩15,665 | ₩13,621 | ₩14,316 | +1.04% | 41만 |
|---|
| 2025.12.08 | ₩15,358 | ₩15,893 | ₩12,433 | ₩14,757 | -3.91% | 125.3만 |
|---|
| 2025.12.05 | ₩16,786 | ₩18,736 | ₩13,795 | ₩17,494 | +4.22% | 209.3만 |
|---|
| 2025.12.04 | ₩21,781 | ₩24,305 | ₩16,640 | ₩19,364 | -11.10% | 2654.6만 |
|---|
| 2025.12.03 | ₩8,600 | ₩9,548 | ₩8,106 | ₩9,468 | +10.09% | 947만 |
|---|
| 2025.12.02 | ₩9,308 | ₩11,164 | ₩7,812 | ₩9,789 | +5.16% | 1.5억 |
|---|
| 2025.12.01 | ₩4,354 | ₩4,367 | ₩4,006 | ₩4,220 | -3.07% | 7.7만 |
|---|
| 2025.11.28 | ₩4,060 | ₩4,861 | ₩3,940 | ₩4,287 | +5.59% | 12.8만 |
|---|
| 2025.11.26 | ₩4,567 | ₩4,727 | ₩3,846 | ₩4,183 | -8.42% | 6.7만 |
|---|
| 2025.11.25 | ₩4,808 | ₩4,808 | ₩4,311 | ₩4,671 | -2.83% | 9.7만 |
|---|
| 2025.11.24 | ₩5,096 | ₩5,529 | ₩5,096 | ₩5,449 | +6.92% | 1.2만 |
|---|
| 2025.11.21 | ₩4,816 | ₩5,248 | ₩4,743 | ₩5,096 | +5.82% | 1.5만 |
|---|
| 2025.11.20 | ₩5,625 | ₩5,737 | ₩4,279 | ₩4,687 | -16.67% | 6.8만 |
|---|
| 2025.11.19 | ₩5,969 | ₩6,034 | ₩5,489 | ₩5,625 | -5.77% | 1.7만 |
|---|
| 2025.11.18 | ₩5,889 | ₩6,106 | ₩5,833 | ₩6,026 | +2.31% | 2.2만 |
|---|
| 2025.11.17 | ₩6,009 | ₩6,482 | ₩5,633 | ₩5,801 | -3.47% | 1.7만 |
|---|
| 2025.11.14 | ₩5,929 | ₩6,490 | ₩5,609 | ₩6,106 | +2.97% | 1.9만 |
|---|
| 2025.11.13 | ₩6,731 | ₩6,811 | ₩6,090 | ₩6,170 | -8.33% | 2.2만 |
|---|
| 2025.11.12 | ₩6,843 | ₩7,051 | ₩6,490 | ₩6,779 | -0.94% | 1.2만 |
|---|
| 2025.11.11 | ₩6,947 | ₩7,115 | ₩6,731 | ₩6,819 | -1.85% | 1.7만 |
|---|
| 2025.11.10 | ₩6,971 | ₩7,283 | ₩6,891 | ₩7,003 | +0.46% | 1.7만 |
|---|
| 2025.11.07 | ₩6,971 | ₩7,340 | ₩6,731 | ₩6,955 | -0.23% | 4.5만 |
|---|
| 2025.11.06 | ₩8,493 | ₩8,493 | ₩7,219 | ₩7,340 | -13.58% | 17.8만 |
|---|
| 2025.11.05 | ₩7,876 | ₩8,093 | ₩7,692 | ₩7,756 | -1.53% | 1.6만 |
|---|
| 2025.11.04 | ₩7,772 | ₩8,093 | ₩7,692 | ₩7,876 | +1.34% | 2.3만 |
|---|
| 2025.11.03 | ₩8,173 | ₩8,173 | ₩7,692 | ₩7,941 | -2.84% | 3.4만 |
|---|
| 2025.10.31 | ₩8,173 | ₩8,269 | ₩8,093 | ₩8,173 | 0.00% | 1.6만 |
|---|
| 2025.10.30 | ₩8,173 | ₩8,333 | ₩8,013 | ₩8,253 | +0.98% | 4만 |
|---|
| 2025.10.29 | ₩8,574 | ₩8,574 | ₩8,117 | ₩8,253 | -3.74% | 3.6만 |
|---|
| 2025.10.28 | ₩8,734 | ₩8,734 | ₩8,253 | ₩8,493 | -2.75% | 3만 |
|---|
| 2025.10.27 | ₩8,654 | ₩8,814 | ₩8,493 | ₩8,734 | +0.93% | 3.3만 |
|---|
| 2025.10.24 | ₩8,574 | ₩8,734 | ₩8,493 | ₩8,574 | 0.00% | 4.7만 |
|---|
| 2025.10.23 | ₩8,654 | ₩8,974 | ₩8,493 | ₩8,654 | 0.00% | 5.1만 |
|---|
| 2025.10.22 | ₩8,974 | ₩9,054 | ₩8,574 | ₩8,734 | -2.68% | 3.1만 |
|---|
| 2025.10.21 | ₩9,375 | ₩9,455 | ₩9,054 | ₩9,134 | -2.56% | 5.4만 |
|---|
| 2025.10.20 | ₩8,413 | ₩9,295 | ₩8,413 | ₩9,295 | +10.48% | 9.7만 |
|---|
| 2025.10.17 | ₩8,493 | ₩8,654 | ₩8,413 | ₩8,453 | -0.47% | 2만 |
|---|
| 2025.10.16 | ₩8,974 | ₩9,094 | ₩8,413 | ₩8,574 | -4.46% | 5.5만 |
|---|
| 2025.10.15 | ₩9,215 | ₩9,295 | ₩8,894 | ₩8,974 | -2.61% | 4.1만 |
|---|
| 2025.10.14 | ₩9,215 | ₩9,535 | ₩8,894 | ₩9,375 | +1.74% | 4.9만 |
|---|
| 2025.10.13 | ₩9,615 | ₩9,615 | ₩9,134 | ₩9,455 | -1.67% | 5.9만 |
|---|
| 2025.10.10 | ₩9,856 | ₩10,016 | ₩8,974 | ₩8,974 | -8.94% | 8.3만 |
|---|