시장 데이터를 불러오는 중
전체 종목
플루리 과거 주가
Pluri Inc. - Common Stock · PLUR · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pluri Inc. - Common Stock · PLUR · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,300 | ₩1,300 | ₩1,139 | ₩1,273 | -2.06% | 1.5천 |
| 2026.10.08 | ₩1,353 | ₩1,353 | ₩1,327 | ₩1,340 | -0.99% | 6.1천 |
| 2026.10.07 | ₩1,313 | ₩1,394 | ₩1,139 | ₩1,394 | +6.12% | 6.2만 |
| 2026.10.06 | ₩1,407 | ₩1,434 | ₩1,313 | ₩1,327 | -5.71% | 6.1천 |
| 2026.10.05 | ₩1,353 | ₩1,420 | ₩1,340 | ₩1,394 | +2.97% | 6천 |
| 2026.10.02 | ₩1,394 | ₩1,420 | ₩1,353 | ₩1,353 | -2.88% | 1.1만 |
| 2026.10.01 | ₩1,340 | ₩1,434 | ₩1,340 | ₩1,380 | +3.00% | 1만 |
| 2026.09.30 | ₩1,353 | ₩1,353 | ₩1,286 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,340 |
| -0.99% |
| 3.7만 |
| 2026.09.29 | ₩1,300 | ₩1,394 | ₩1,300 | ₩1,353 | +4.12% | 1.5만 |
|---|
| 2026.09.28 | ₩1,367 | ₩1,461 | ₩1,206 | ₩1,300 | -4.90% | 1.7만 |
|---|
| 2026.09.25 | ₩1,514 | ₩1,554 | ₩1,353 | ₩1,353 | -10.62% | 5.1천 |
|---|
| 2026.09.24 | ₩1,394 | ₩1,487 | ₩1,313 | ₩1,407 | +0.96% | 1.5만 |
|---|
| 2026.09.23 | ₩1,447 | ₩1,447 | ₩1,353 | ₩1,420 | -1.85% | 1.5만 |
|---|
| 2026.09.22 | ₩1,420 | ₩1,528 | ₩1,340 | ₩1,474 | +3.77% | 3.2만 |
|---|
| 2026.09.21 | ₩1,447 | ₩1,541 | ₩1,353 | ₩1,434 | -0.93% | 8.3천 |
|---|
| 2026.09.18 | ₩1,447 | ₩1,554 | ₩1,367 | ₩1,447 | 0.00% | 2.4만 |
|---|
| 2026.09.17 | ₩1,420 | ₩1,528 | ₩1,420 | ₩1,447 | +1.89% | 4.2만 |
|---|
| 2026.09.16 | ₩1,595 | ₩1,729 | ₩1,474 | ₩1,528 | -4.20% | 3.1만 |
|---|
| 2026.09.15 | ₩1,688 | ₩1,755 | ₩1,528 | ₩1,568 | -7.14% | 1.3만 |
|---|
| 2026.09.14 | ₩1,595 | ₩1,822 | ₩1,595 | ₩1,662 | +4.20% | 7천 |
|---|
| 2026.09.11 | ₩1,648 | ₩1,755 | ₩1,581 | ₩1,581 | -4.07% | 9.6천 |
|---|
| 2026.09.10 | ₩1,796 | ₩1,796 | ₩1,662 | ₩1,675 | -6.72% | 2.5만 |
|---|
| 2026.09.09 | ₩1,688 | ₩1,863 | ₩1,675 | ₩1,836 | +8.73% | 7.4천 |
|---|
| 2026.09.08 | ₩1,822 | ₩1,876 | ₩1,702 | ₩1,702 | -6.62% | 1.8만 |
|---|
| 2026.09.04 | ₩1,889 | ₩1,943 | ₩1,755 | ₩1,822 | -3.55% | 1.6만 |
|---|
| 2026.09.03 | ₩1,930 | ₩1,943 | ₩1,675 | ₩1,836 | -4.86% | 1.4만 |
|---|
| 2026.09.02 | ₩2,023 | ₩2,037 | ₩1,849 | ₩1,903 | -5.96% | 3.8만 |
|---|
| 2026.09.01 | ₩1,930 | ₩1,956 | ₩1,930 | ₩1,956 | +1.39% | 3.7천 |
|---|
| 2026.08.31 | ₩2,050 | ₩2,104 | ₩1,889 | ₩1,970 | -3.92% | 4.9만 |
|---|
| 2026.08.28 | ₩2,037 | ₩2,184 | ₩1,956 | ₩2,050 | +0.66% | 2.4만 |
|---|
| 2026.08.27 | ₩2,023 | ₩2,198 | ₩1,943 | ₩2,050 | +1.32% | 10.1만 |
|---|
| 2026.08.26 | ₩2,184 | ₩2,184 | ₩1,983 | ₩1,983 | -9.20% | 9.7만 |
|---|
| 2026.08.25 | ₩2,104 | ₩2,238 | ₩2,104 | ₩2,224 | +5.73% | 1.9만 |
|---|
| 2026.08.24 | ₩2,251 | ₩2,291 | ₩2,077 | ₩2,090 | -7.14% | 3.8만 |
|---|
| 2026.08.21 | ₩2,278 | ₩2,466 | ₩2,278 | ₩2,291 | +0.59% | 4.6천 |
|---|
| 2026.08.20 | ₩2,345 | ₩2,372 | ₩2,305 | ₩2,372 | +1.14% | 1.5만 |
|---|
| 2026.08.19 | ₩2,184 | ₩2,452 | ₩2,184 | ₩2,358 | +7.98% | 3.5만 |
|---|
| 2026.08.18 | ₩2,144 | ₩2,184 | ₩2,131 | ₩2,184 | +1.87% | 1.1만 |
|---|
| 2026.08.17 | ₩2,184 | ₩2,238 | ₩2,077 | ₩2,144 | -1.84% | 4.9만 |
|---|
| 2026.08.14 | ₩2,224 | ₩2,305 | ₩2,144 | ₩2,144 | -3.61% | 3천 |
|---|
| 2026.08.13 | ₩2,144 | ₩2,238 | ₩2,144 | ₩2,224 | +3.75% | 1.3천 |
|---|
| 2026.08.12 | ₩2,345 | ₩2,345 | ₩2,184 | ₩2,184 | -6.86% | 1.5만 |
|---|
| 2026.08.11 | ₩2,439 | ₩2,439 | ₩2,224 | ₩2,345 | -3.85% | 1.1만 |
|---|
| 2026.08.10 | ₩2,439 | ₩2,479 | ₩2,372 | ₩2,466 | +1.10% | 1.5만 |
|---|
| 2026.08.07 | ₩2,439 | ₩2,439 | ₩2,439 | ₩2,439 | 0.00% | 2.4천 |
|---|
| 2026.08.06 | ₩2,345 | ₩2,452 | ₩2,345 | ₩2,425 | +3.43% | 5.1천 |
|---|
| 2026.08.05 | ₩2,278 | ₩2,492 | ₩2,238 | ₩2,332 | +2.35% | 6.1만 |
|---|
| 2026.08.04 | ₩2,184 | ₩2,184 | ₩2,064 | ₩2,090 | -4.29% | 3.6만 |
|---|
| 2026.08.03 | ₩2,117 | ₩2,117 | ₩2,077 | ₩2,117 | 0.00% | 3천 |
|---|
| 2026.07.31 | ₩2,157 | ₩2,198 | ₩1,943 | ₩2,077 | -3.73% | 3.6만 |
|---|
| 2026.07.30 | ₩2,131 | ₩2,198 | ₩2,077 | ₩2,090 | -1.89% | 1.2만 |
|---|
| 2026.07.29 | ₩2,238 | ₩2,238 | ₩2,077 | ₩2,117 | -5.39% | 1만 |
|---|
| 2026.07.28 | ₩2,211 | ₩2,318 | ₩2,198 | ₩2,251 | +1.82% | 8.6천 |
|---|
| 2026.07.27 | ₩2,399 | ₩2,399 | ₩2,144 | ₩2,198 | -8.38% | 2.8만 |
|---|
| 2026.07.24 | ₩2,332 | ₩2,385 | ₩2,224 | ₩2,385 | +2.30% | 9.4천 |
|---|
| 2026.07.23 | ₩2,452 | ₩2,506 | ₩2,345 | ₩2,412 | -1.64% | 1.2만 |
|---|
| 2026.07.22 | ₩2,613 | ₩2,613 | ₩2,466 | ₩2,479 | -5.13% | 2.8만 |
|---|
| 2026.07.21 | ₩2,466 | ₩2,613 | ₩2,466 | ₩2,613 | +5.98% | 3.1만 |
|---|
| 2026.07.20 | ₩2,640 | ₩2,640 | ₩2,291 | ₩2,439 | -7.61% | 5.3만 |
|---|
| 2026.07.17 | ₩2,479 | ₩2,693 | ₩2,425 | ₩2,492 | +0.54% | 3.7만 |
|---|
| 2026.07.16 | ₩2,345 | ₩2,613 | ₩2,318 | ₩2,412 | +2.86% | 7.8만 |
|---|
| 2026.07.15 | ₩2,251 | ₩2,345 | ₩2,238 | ₩2,345 | +4.17% | 1.4만 |
|---|
| 2026.07.14 | ₩2,372 | ₩2,372 | ₩2,090 | ₩2,251 | -5.08% | 7.3만 |
|---|
| 2026.07.13 | ₩2,559 | ₩2,559 | ₩2,144 | ₩2,184 | -14.66% | 5만 |
|---|
| 2026.07.10 | ₩2,412 | ₩2,412 | ₩2,131 | ₩2,305 | -4.44% | 3.5만 |
|---|
| 2026.07.09 | ₩2,680 | ₩2,680 | ₩2,385 | ₩2,385 | -11.00% | 7.2만 |
|---|
| 2026.07.08 | ₩2,747 | ₩2,747 | ₩2,519 | ₩2,546 | -7.32% | 7.4만 |
|---|
| 2026.07.07 | ₩3,002 | ₩3,002 | ₩2,774 | ₩2,774 | -7.59% | 5.2천 |
|---|
| 2026.07.06 | ₩2,881 | ₩3,203 | ₩2,854 | ₩2,921 | +1.40% | 35.7만 |
|---|
| 2026.07.02 | ₩2,827 | ₩2,868 | ₩2,827 | ₩2,827 | 0.00% | 2.2천 |
|---|
| 2026.07.01 | ₩2,787 | ₩2,801 | ₩2,787 | ₩2,801 | +0.48% | 2.3천 |
|---|
| 2026.06.30 | ₩2,814 | ₩2,908 | ₩2,801 | ₩2,801 | -0.48% | 6.4천 |
|---|
| 2026.06.29 | ₩2,881 | ₩2,935 | ₩2,787 | ₩2,881 | 0.00% | 3.6천 |
|---|
| 2026.06.26 | ₩2,774 | ₩2,975 | ₩2,667 | ₩2,720 | -1.93% | 1.9만 |
|---|
| 2026.06.25 | ₩2,841 | ₩2,921 | ₩2,760 | ₩2,894 | +1.89% | 6.3천 |
|---|
| 2026.06.24 | ₩2,760 | ₩2,841 | ₩2,760 | ₩2,841 | +2.91% | 1천 |
|---|
| 2026.06.23 | ₩2,680 | ₩2,814 | ₩2,680 | ₩2,814 | +5.00% | 9천 |
|---|
| 2026.06.22 | ₩2,814 | ₩2,814 | ₩2,680 | ₩2,707 | -3.81% | 1.5만 |
|---|
| 2026.06.18 | ₩3,015 | ₩3,256 | ₩2,680 | ₩2,707 | -10.22% | 4만 |
|---|
| 2026.06.17 | ₩3,028 | ₩3,042 | ₩3,015 | ₩3,015 | -0.44% | 8.6천 |
|---|
| 2026.06.16 | ₩3,082 | ₩3,162 | ₩3,015 | ₩3,015 | -2.17% | 4.9천 |
|---|
| 2026.06.15 | ₩3,082 | ₩3,243 | ₩3,082 | ₩3,122 | +1.30% | 5.5천 |
|---|
| 2026.06.12 | ₩3,015 | ₩3,122 | ₩3,015 | ₩3,042 | +0.89% | 9.5천 |
|---|
| 2026.06.11 | ₩3,028 | ₩3,069 | ₩3,015 | ₩3,015 | -0.44% | 1.1만 |
|---|
| 2026.06.10 | ₩3,028 | ₩3,136 | ₩3,028 | ₩3,028 | 0.00% | 6.6천 |
|---|
| 2026.06.09 | ₩3,055 | ₩3,444 | ₩3,055 | ₩3,189 | +4.39% | 6.6천 |
|---|
| 2026.06.08 | ₩3,189 | ₩3,189 | ₩3,082 | ₩3,095 | -2.94% | 6.7천 |
|---|
| 2026.06.05 | ₩3,229 | ₩3,270 | ₩3,149 | ₩3,162 | -2.07% | 7.2천 |
|---|
| 2026.06.04 | ₩3,149 | ₩3,283 | ₩3,122 | ₩3,189 | +1.28% | 1.2만 |
|---|
| 2026.06.03 | ₩3,136 | ₩3,162 | ₩3,122 | ₩3,162 | +0.85% | 3.1천 |
|---|
| 2026.06.02 | ₩3,136 | ₩3,337 | ₩3,136 | ₩3,176 | +1.28% | 2.3만 |
|---|
| 2026.06.01 | ₩3,149 | ₩3,350 | ₩3,082 | ₩3,229 | +2.55% | 5만 |
|---|
| 2026.05.29 | ₩3,484 | ₩3,484 | ₩3,069 | ₩3,109 | -10.77% | 3.1만 |
|---|
| 2026.05.28 | ₩3,136 | ₩3,149 | ₩3,082 | ₩3,149 | +0.43% | 9.2천 |
|---|
| 2026.05.27 | ₩3,189 | ₩3,229 | ₩3,109 | ₩3,162 | -0.84% | 1.4만 |
|---|
| 2026.05.26 | ₩3,243 | ₩3,283 | ₩3,015 | ₩3,095 | -4.55% | 1.4만 |
|---|
| 2026.05.22 | ₩3,283 | ₩3,457 | ₩3,149 | ₩3,176 | -3.27% | 4.9천 |
|---|
| 2026.05.21 | ₩3,430 | ₩3,430 | ₩2,975 | ₩3,082 | -10.16% | 2.7만 |
|---|
| 2026.05.20 | ₩3,444 | ₩3,484 | ₩3,417 | ₩3,484 | +1.17% | 1.3만 |
|---|
| 2026.05.19 | ₩2,975 | ₩3,739 | ₩2,975 | ₩3,377 | +13.51% | 7만 |
|---|
| 2026.05.18 | ₩4,342 | ₩4,342 | ₩4,114 | ₩4,181 | -3.70% | 1.5만 |
|---|
| 2026.05.15 | ₩4,435 | ₩4,757 | ₩4,422 | ₩4,516 | +1.81% | 8천 |
|---|
| 2026.05.14 | ₩4,543 | ₩4,958 | ₩4,154 | ₩4,556 | +0.29% | 1.1만 |
|---|
| 2026.05.13 | ₩4,971 | ₩5,038 | ₩3,913 | ₩4,703 | -5.39% | 2.1만 |
|---|
| 2026.05.12 | ₩4,717 | ₩5,213 | ₩4,569 | ₩4,744 | +0.57% | 2.6만 |
|---|
| 2026.05.11 | ₩4,583 | ₩4,730 | ₩4,583 | ₩4,717 | +2.92% | 8.8천 |
|---|
| 2026.05.08 | ₩4,610 | ₩4,690 | ₩4,516 | ₩4,677 | +1.45% | 4.6천 |
|---|
| 2026.05.07 | ₩4,476 | ₩4,543 | ₩4,476 | ₩4,476 | 0.00% | 1.9천 |
|---|
| 2026.05.06 | ₩4,489 | ₩4,650 | ₩4,288 | ₩4,422 | -1.49% | 1.8만 |
|---|
| 2026.05.05 | ₩4,529 | ₩4,677 | ₩4,422 | ₩4,422 | -2.37% | 9.2천 |
|---|
| 2026.05.04 | ₩4,529 | ₩4,529 | ₩4,529 | ₩4,529 | 0.00% | 900 |
|---|
| 2026.05.01 | ₩4,636 | ₩4,677 | ₩4,489 | ₩4,489 | -3.18% | 800 |
|---|
| 2026.04.30 | ₩4,663 | ₩4,663 | ₩4,663 | ₩4,663 | 0.00% | 1천 |
|---|
| 2026.04.29 | ₩4,650 | ₩4,650 | ₩4,583 | ₩4,583 | -1.44% | 1.6천 |
|---|
| 2026.04.28 | ₩4,516 | ₩4,516 | ₩4,516 | ₩4,516 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,543 | ₩4,583 | ₩4,489 | ₩4,516 | -0.59% | 2.6천 |
|---|
| 2026.04.24 | ₩4,543 | ₩4,717 | ₩4,288 | ₩4,489 | -1.18% | 9.2천 |
|---|
| 2026.04.23 | ₩4,543 | ₩4,623 | ₩4,543 | ₩4,610 | +1.47% | 5.7천 |
|---|
| 2026.04.22 | ₩4,502 | ₩4,596 | ₩4,355 | ₩4,489 | -0.30% | 4.3천 |
|---|
| 2026.04.21 | ₩4,690 | ₩4,918 | ₩4,489 | ₩4,489 | -4.29% | 7.6천 |
|---|
| 2026.04.20 | ₩4,811 | ₩4,811 | ₩4,811 | ₩4,811 | 0.00% | 600 |
|---|
| 2026.04.17 | ₩4,784 | ₩4,998 | ₩4,784 | ₩4,851 | +1.40% | 1.9천 |
|---|
| 2026.04.16 | ₩4,958 | ₩5,186 | ₩4,703 | ₩4,703 | -5.14% | 4.1만 |
|---|
| 2026.04.15 | ₩4,556 | ₩4,636 | ₩4,502 | ₩4,636 | +1.76% | 2천 |
|---|
| 2026.04.14 | ₩4,489 | ₩4,663 | ₩4,315 | ₩4,556 | +1.49% | 6.7천 |
|---|
| 2026.04.13 | ₩4,368 | ₩4,489 | ₩4,342 | ₩4,476 | +2.45% | 1.3천 |
|---|
| 2026.04.10 | ₩4,449 | ₩4,449 | ₩4,422 | ₩4,449 | 0.00% | 3.2천 |
|---|
| 2026.04.09 | ₩4,543 | ₩4,543 | ₩4,543 | ₩4,543 | 0.00% | 1천 |
|---|
| 2026.04.08 | ₩4,556 | ₩4,556 | ₩4,502 | ₩4,502 | -1.18% | 4.3천 |
|---|
| 2026.04.07 | ₩4,583 | ₩4,583 | ₩4,556 | ₩4,556 | -0.58% | 2천 |
|---|
| 2026.04.06 | ₩4,583 | ₩4,583 | ₩4,355 | ₩4,368 | -4.68% | 800 |
|---|
| 2026.04.02 | ₩4,596 | ₩4,596 | ₩4,355 | ₩4,449 | -3.21% | 4.5천 |
|---|
| 2026.04.01 | ₩4,556 | ₩4,556 | ₩4,489 | ₩4,489 | -1.47% | 2.8천 |
|---|
| 2026.03.31 | ₩4,449 | ₩4,556 | ₩4,449 | ₩4,556 | +2.41% | 700 |
|---|
| 2026.03.30 | ₩4,382 | ₩4,476 | ₩4,368 | ₩4,449 | +1.53% | 6.4천 |
|---|
| 2026.03.27 | ₩4,288 | ₩4,355 | ₩4,288 | ₩4,342 | +1.25% | 1.9천 |
|---|
| 2026.03.26 | ₩4,382 | ₩4,462 | ₩4,301 | ₩4,315 | -1.53% | 1.1만 |
|---|
| 2026.03.25 | ₩4,100 | ₩4,462 | ₩4,100 | ₩4,462 | +8.82% | 1.2천 |
|---|
| 2026.03.24 | ₩4,033 | ₩4,154 | ₩4,033 | ₩4,087 | +1.33% | 7.2천 |
|---|
| 2026.03.23 | ₩4,181 | ₩4,288 | ₩4,033 | ₩4,100 | -1.92% | 2.3만 |
|---|
| 2026.03.20 | ₩4,315 | ₩4,663 | ₩4,154 | ₩4,167 | -3.42% | 4.2천 |
|---|
| 2026.03.19 | ₩4,234 | ₩4,342 | ₩4,167 | ₩4,194 | -0.95% | 1.3만 |
|---|
| 2026.03.18 | ₩4,261 | ₩4,476 | ₩4,261 | ₩4,409 | +3.46% | 5.1천 |
|---|
| 2026.03.17 | ₩4,342 | ₩4,610 | ₩4,328 | ₩4,328 | -0.31% | 1.4만 |
|---|
| 2026.03.16 | ₩4,422 | ₩4,502 | ₩4,395 | ₩4,409 | -0.30% | 2.7천 |
|---|
| 2026.03.13 | ₩4,543 | ₩4,690 | ₩4,489 | ₩4,543 | 0.00% | 3.1천 |
|---|
| 2026.03.12 | ₩4,395 | ₩4,556 | ₩4,328 | ₩4,328 | -1.52% | 3.7천 |
|---|
| 2026.03.11 | ₩4,502 | ₩4,556 | ₩4,476 | ₩4,476 | -0.60% | 3.1천 |
|---|
| 2026.03.10 | ₩4,690 | ₩4,918 | ₩4,556 | ₩4,556 | -2.86% | 6.7천 |
|---|
| 2026.03.09 | ₩4,650 | ₩4,864 | ₩4,422 | ₩4,516 | -2.88% | 1.2만 |
|---|
| 2026.03.06 | ₩4,435 | ₩4,650 | ₩4,382 | ₩4,395 | -0.91% | 2.1천 |
|---|
| 2026.03.05 | ₩4,770 | ₩4,797 | ₩4,476 | ₩4,516 | -5.34% | 3.9천 |
|---|
| 2026.03.04 | ₩4,811 | ₩4,971 | ₩4,730 | ₩4,784 | -0.56% | 1.1만 |
|---|
| 2026.03.03 | ₩4,690 | ₩4,784 | ₩4,690 | ₩4,730 | +0.86% | 1.7천 |
|---|
| 2026.03.02 | ₩4,851 | ₩4,851 | ₩4,717 | ₩4,717 | -2.76% | 3.1천 |
|---|
| 2026.02.27 | ₩4,797 | ₩4,851 | ₩4,797 | ₩4,824 | +0.56% | 2.4천 |
|---|
| 2026.02.26 | ₩4,864 | ₩4,971 | ₩4,864 | ₩4,918 | +1.10% | 1.4천 |
|---|
| 2026.02.25 | ₩4,918 | ₩4,918 | ₩4,918 | ₩4,918 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩4,878 | ₩5,119 | ₩4,837 | ₩4,918 | +0.82% | 1.2만 |
|---|
| 2026.02.23 | ₩4,918 | ₩5,052 | ₩4,837 | ₩4,904 | -0.27% | 1.5만 |
|---|
| 2026.02.20 | ₩4,918 | ₩5,025 | ₩4,904 | ₩4,904 | -0.27% | 2.5천 |
|---|
| 2026.02.19 | ₩4,958 | ₩5,119 | ₩4,931 | ₩4,931 | -0.54% | 1.8천 |
|---|
| 2026.02.18 | ₩5,092 | ₩5,146 | ₩4,811 | ₩4,918 | -3.42% | 2.2만 |
|---|
| 2026.02.17 | ₩4,730 | ₩5,065 | ₩4,717 | ₩4,971 | +5.10% | 1.2만 |
|---|
| 2026.02.13 | ₩4,636 | ₩4,945 | ₩4,234 | ₩4,770 | +2.89% | 4.7천 |
|---|
| 2026.02.12 | ₩4,971 | ₩5,065 | ₩4,757 | ₩4,757 | -4.31% | 1.6만 |
|---|
| 2026.02.11 | ₩5,159 | ₩5,159 | ₩4,784 | ₩5,012 | -2.86% | 5.4천 |
|---|
| 2026.02.10 | ₩5,159 | ₩5,159 | ₩5,092 | ₩5,092 | -1.30% | 8.1천 |
|---|
| 2026.02.09 | ₩4,797 | ₩5,226 | ₩4,677 | ₩5,132 | +6.98% | 1.5만 |
|---|
| 2026.02.06 | ₩4,985 | ₩4,985 | ₩4,596 | ₩4,650 | -6.72% | 1.8만 |
|---|
| 2026.02.05 | ₩4,435 | ₩5,213 | ₩4,435 | ₩4,891 | +10.27% | 5.5만 |
|---|
| 2026.02.04 | ₩4,677 | ₩4,677 | ₩4,422 | ₩4,422 | -5.44% | 6천 |
|---|
| 2026.02.03 | ₩4,435 | ₩4,703 | ₩4,435 | ₩4,677 | +5.44% | 2.1만 |
|---|
| 2026.02.02 | ₩4,476 | ₩4,543 | ₩4,422 | ₩4,435 | -0.90% | 4.4천 |
|---|
| 2026.01.30 | ₩4,489 | ₩4,690 | ₩4,462 | ₩4,663 | +3.88% | 8천 |
|---|
| 2026.01.29 | ₩4,422 | ₩4,516 | ₩4,422 | ₩4,449 | +0.61% | 2만 |
|---|
| 2026.01.28 | ₩4,502 | ₩4,502 | ₩4,422 | ₩4,449 | -1.19% | 4천 |
|---|
| 2026.01.27 | ₩4,556 | ₩4,556 | ₩4,422 | ₩4,422 | -2.94% | 7.3천 |
|---|
| 2026.01.26 | ₩4,422 | ₩4,690 | ₩4,422 | ₩4,610 | +4.24% | 2만 |
|---|
| 2026.01.23 | ₩4,395 | ₩4,516 | ₩4,301 | ₩4,449 | +1.22% | 7.7천 |
|---|
| 2026.01.22 | ₩4,194 | ₩4,409 | ₩4,194 | ₩4,409 | +5.11% | 2.4만 |
|---|
| 2026.01.21 | ₩4,141 | ₩4,248 | ₩4,020 | ₩4,033 | -2.59% | 6.2천 |
|---|
| 2026.01.20 | ₩4,087 | ₩4,288 | ₩4,087 | ₩4,127 | +0.98% | 1.8천 |
|---|
| 2026.01.16 | ₩4,208 | ₩4,315 | ₩4,074 | ₩4,315 | +2.55% | 1.3만 |
|---|
| 2026.01.15 | ₩4,301 | ₩4,301 | ₩4,033 | ₩4,087 | -4.98% | 3.6천 |
|---|
| 2026.01.14 | ₩4,355 | ₩4,355 | ₩4,047 | ₩4,114 | -5.54% | 1.2천 |
|---|
| 2026.01.13 | ₩4,154 | ₩4,368 | ₩4,020 | ₩4,342 | +4.52% | 6.2천 |
|---|
| 2026.01.12 | ₩4,141 | ₩4,288 | ₩4,047 | ₩4,194 | +1.29% | 8.6천 |
|---|
| 2026.01.09 | ₩4,020 | ₩4,087 | ₩4,020 | ₩4,087 | +1.67% | 4.7천 |
|---|
| 2026.01.08 | ₩4,020 | ₩4,462 | ₩3,899 | ₩4,033 | +0.33% | 1.1만 |
|---|
| 2026.01.07 | ₩3,980 | ₩4,033 | ₩3,953 | ₩3,993 | +0.34% | 7.7천 |
|---|
| 2026.01.06 | ₩3,926 | ₩3,993 | ₩3,859 | ₩3,913 | -0.34% | 4.5천 |
|---|
| 2026.01.05 | ₩3,913 | ₩4,047 | ₩3,859 | ₩3,966 | +1.37% | 2.8만 |
|---|
| 2026.01.02 | ₩4,007 | ₩4,033 | ₩4,007 | ₩4,007 | 0.00% | 9.1천 |
|---|
| 2025.12.31 | ₩4,047 | ₩4,047 | ₩3,966 | ₩4,007 | -0.99% | 8.4천 |
|---|
| 2025.12.30 | ₩4,141 | ₩4,208 | ₩3,886 | ₩3,940 | -4.85% | 2.1만 |
|---|
| 2025.12.29 | ₩4,181 | ₩4,261 | ₩3,899 | ₩4,100 | -1.92% | 2.1만 |
|---|
| 2025.12.26 | ₩4,328 | ₩4,583 | ₩4,167 | ₩4,167 | -3.72% | 3.2만 |
|---|
| 2025.12.24 | ₩4,248 | ₩4,543 | ₩4,234 | ₩4,301 | +1.26% | 1.7만 |
|---|
| 2025.12.23 | ₩4,409 | ₩4,583 | ₩4,315 | ₩4,315 | -2.13% | 4.4만 |
|---|
| 2025.12.22 | ₩4,556 | ₩4,583 | ₩4,288 | ₩4,422 | -2.94% | 15.4만 |
|---|
| 2025.12.19 | ₩4,623 | ₩4,851 | ₩4,556 | ₩4,556 | -1.45% | 3.6만 |
|---|
| 2025.12.18 | ₩4,007 | ₩4,985 | ₩3,913 | ₩4,623 | +15.38% | 11.3만 |
|---|
| 2025.12.17 | ₩3,993 | ₩4,275 | ₩3,779 | ₩3,980 | -0.34% | 2.1만 |
|---|
| 2025.12.16 | ₩4,020 | ₩4,047 | ₩3,966 | ₩3,966 | -1.33% | 6천 |
|---|
| 2025.12.15 | ₩4,208 | ₩4,248 | ₩3,859 | ₩4,074 | -3.18% | 1.5만 |
|---|
| 2025.12.12 | ₩4,154 | ₩4,315 | ₩4,047 | ₩4,127 | -0.65% | 1.5만 |
|---|
| 2025.12.11 | ₩4,650 | ₩4,757 | ₩4,074 | ₩4,141 | -10.95% | 12.2만 |
|---|
| 2025.12.10 | ₩4,543 | ₩5,253 | ₩4,489 | ₩4,744 | +4.42% | 19.3만 |
|---|
| 2025.12.09 | ₩4,382 | ₩4,797 | ₩4,288 | ₩4,610 | +5.20% | 11.6만 |
|---|
| 2025.12.08 | ₩4,288 | ₩4,462 | ₩4,154 | ₩4,194 | -2.19% | 1.9만 |
|---|
| 2025.12.05 | ₩4,368 | ₩4,690 | ₩4,167 | ₩4,395 | +0.61% | 2.5만 |
|---|
| 2025.12.04 | ₩4,596 | ₩4,596 | ₩4,368 | ₩4,368 | -4.96% | 1.2만 |
|---|
| 2025.12.03 | ₩4,529 | ₩4,891 | ₩4,422 | ₩4,583 | +1.18% | 1.5만 |
|---|
| 2025.12.02 | ₩4,502 | ₩4,529 | ₩4,395 | ₩4,502 | 0.00% | 4.5천 |
|---|
| 2025.12.01 | ₩5,038 | ₩5,038 | ₩4,288 | ₩4,516 | -10.37% | 7.4만 |
|---|
| 2025.11.28 | ₩5,092 | ₩5,226 | ₩4,958 | ₩5,052 | -0.79% | 7.7천 |
|---|
| 2025.11.26 | ₩5,012 | ₩5,280 | ₩5,012 | ₩5,105 | +1.87% | 3.8만 |
|---|
| 2025.11.25 | ₩4,931 | ₩5,172 | ₩4,931 | ₩5,012 | +1.63% | 1.7만 |
|---|
| 2025.11.24 | ₩4,878 | ₩5,199 | ₩4,824 | ₩4,851 | -0.55% | 3.1만 |
|---|
| 2025.11.21 | ₩5,347 | ₩5,347 | ₩5,079 | ₩5,092 | -4.76% | 7.1천 |
|---|
| 2025.11.20 | ₩4,971 | ₩5,521 | ₩4,690 | ₩5,226 | +5.12% | 8.8만 |
|---|
| 2025.11.19 | ₩4,971 | ₩5,012 | ₩4,703 | ₩4,784 | -3.77% | 2.3만 |
|---|
| 2025.11.18 | ₩4,891 | ₩5,226 | ₩4,770 | ₩4,891 | 0.00% | 1.1만 |
|---|
| 2025.11.17 | ₩5,213 | ₩5,280 | ₩4,703 | ₩4,891 | -6.17% | 2.8만 |
|---|
| 2025.11.14 | ₩5,467 | ₩5,749 | ₩5,038 | ₩5,172 | -5.39% | 11.4만 |
|---|
| 2025.11.13 | ₩6,070 | ₩6,526 | ₩5,561 | ₩5,601 | -7.73% | 20.6만 |
|---|
| 2025.11.12 | ₩5,548 | ₩6,097 | ₩5,360 | ₩5,963 | +7.49% | 4.6만 |
|---|
| 2025.11.11 | ₩5,655 | ₩5,829 | ₩5,427 | ₩5,548 | -1.90% | 11.3만 |
|---|
| 2025.11.10 | ₩5,213 | ₩6,097 | ₩5,038 | ₩5,226 | +0.26% | 30.5만 |
|---|
| 2025.11.07 | ₩4,382 | ₩4,409 | ₩4,368 | ₩4,409 | +0.61% | 2.9천 |
|---|
| 2025.11.06 | ₩4,556 | ₩4,556 | ₩4,315 | ₩4,355 | -4.41% | 1.9만 |
|---|
| 2025.11.05 | ₩4,717 | ₩4,717 | ₩4,556 | ₩4,556 | -3.41% | 1만 |
|---|
| 2025.11.04 | ₩4,971 | ₩4,985 | ₩4,744 | ₩4,744 | -4.58% | 1.8만 |
|---|
| 2025.11.03 | ₩5,132 | ₩5,306 | ₩4,824 | ₩4,945 | -3.66% | 4천 |
|---|
| 2025.10.31 | ₩5,347 | ₩5,347 | ₩5,052 | ₩5,226 | -2.26% | 7.1천 |
|---|
| 2025.10.30 | ₩5,239 | ₩5,360 | ₩5,172 | ₩5,213 | -0.51% | 1.5만 |
|---|
| 2025.10.29 | ₩5,253 | ₩5,253 | ₩4,824 | ₩5,038 | -4.08% | 1만 |
|---|
| 2025.10.28 | ₩5,454 | ₩5,454 | ₩5,360 | ₩5,373 | -1.47% | 2.6천 |
|---|
| 2025.10.27 | ₩5,481 | ₩5,494 | ₩5,172 | ₩5,226 | -4.65% | 1.2만 |
|---|
| 2025.10.24 | ₩5,239 | ₩5,293 | ₩5,226 | ₩5,226 | -0.26% | 7.6천 |
|---|
| 2025.10.23 | ₩5,119 | ₩5,213 | ₩4,904 | ₩5,199 | +1.57% | 6.1천 |
|---|
| 2025.10.22 | ₩5,333 | ₩5,427 | ₩4,958 | ₩5,186 | -2.76% | 1.6만 |
|---|
| 2025.10.21 | ₩5,373 | ₩5,481 | ₩5,373 | ₩5,481 | +2.00% | 5.8천 |
|---|
| 2025.10.20 | ₩5,628 | ₩5,628 | ₩5,440 | ₩5,548 | -1.43% | 5.7천 |
|---|
| 2025.10.17 | ₩5,762 | ₩5,829 | ₩5,695 | ₩5,695 | -1.16% | 2.2천 |
|---|
| 2025.10.16 | ₩5,775 | ₩5,829 | ₩5,628 | ₩5,829 | +0.93% | 5.1천 |
|---|
| 2025.10.15 | ₩5,816 | ₩6,070 | ₩5,816 | ₩6,043 | +3.92% | 5.4천 |
|---|
| 2025.10.14 | ₩5,628 | ₩6,177 | ₩5,628 | ₩6,057 | +7.62% | 1.5천 |
|---|
| 2025.10.13 | ₩5,869 | ₩6,057 | ₩5,775 | ₩6,003 | +2.28% | 5.2천 |
|---|
| 2025.10.10 | ₩6,030 | ₩6,030 | ₩5,655 | ₩5,883 | -2.44% | 9.1천 |
|---|