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 | ₩1,301 | ₩1,301 | ₩1,140 | ₩1,274 | -2.06% | 1.5천 |
| 2026.10.08 | ₩1,355 | ₩1,355 | ₩1,328 | ₩1,342 | -0.99% | 6.1천 |
| 2026.10.07 | ₩1,315 | ₩1,395 | ₩1,140 | ₩1,395 | +6.12% | 6.2만 |
| 2026.10.06 | ₩1,409 | ₩1,435 | ₩1,315 | ₩1,328 | -5.71% | 6.1천 |
| 2026.10.05 | ₩1,355 | ₩1,422 | ₩1,342 | ₩1,395 | +2.97% | 6천 |
| 2026.10.02 | ₩1,395 | ₩1,422 | ₩1,355 | ₩1,355 | -2.88% | 1.1만 |
| 2026.10.01 | ₩1,342 | ₩1,435 | ₩1,342 | ₩1,382 | +3.00% | 1만 |
| 2026.09.30 | ₩1,355 | ₩1,355 | ₩1,288 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,342 |
| -0.99% |
| 3.7만 |
| 2026.09.29 | ₩1,301 | ₩1,395 | ₩1,301 | ₩1,355 | +4.12% | 1.5만 |
|---|
| 2026.09.28 | ₩1,368 | ₩1,462 | ₩1,207 | ₩1,301 | -4.90% | 1.7만 |
|---|
| 2026.09.25 | ₩1,516 | ₩1,556 | ₩1,355 | ₩1,355 | -10.62% | 5.1천 |
|---|
| 2026.09.24 | ₩1,395 | ₩1,489 | ₩1,315 | ₩1,409 | +0.96% | 1.5만 |
|---|
| 2026.09.23 | ₩1,449 | ₩1,449 | ₩1,355 | ₩1,422 | -1.85% | 1.5만 |
|---|
| 2026.09.22 | ₩1,422 | ₩1,529 | ₩1,342 | ₩1,476 | +3.77% | 3.2만 |
|---|
| 2026.09.21 | ₩1,449 | ₩1,543 | ₩1,355 | ₩1,435 | -0.93% | 8.3천 |
|---|
| 2026.09.18 | ₩1,449 | ₩1,556 | ₩1,368 | ₩1,449 | 0.00% | 2.4만 |
|---|
| 2026.09.17 | ₩1,422 | ₩1,529 | ₩1,422 | ₩1,449 | +1.89% | 4.2만 |
|---|
| 2026.09.16 | ₩1,596 | ₩1,731 | ₩1,476 | ₩1,529 | -4.20% | 3.1만 |
|---|
| 2026.09.15 | ₩1,690 | ₩1,757 | ₩1,529 | ₩1,570 | -7.14% | 1.3만 |
|---|
| 2026.09.14 | ₩1,596 | ₩1,825 | ₩1,596 | ₩1,664 | +4.20% | 7천 |
|---|
| 2026.09.11 | ₩1,650 | ₩1,757 | ₩1,583 | ₩1,583 | -4.07% | 9.6천 |
|---|
| 2026.09.10 | ₩1,798 | ₩1,798 | ₩1,664 | ₩1,677 | -6.72% | 2.5만 |
|---|
| 2026.09.09 | ₩1,690 | ₩1,865 | ₩1,677 | ₩1,838 | +8.73% | 7.4천 |
|---|
| 2026.09.08 | ₩1,825 | ₩1,878 | ₩1,704 | ₩1,704 | -6.62% | 1.8만 |
|---|
| 2026.09.04 | ₩1,892 | ₩1,945 | ₩1,757 | ₩1,825 | -3.55% | 1.6만 |
|---|
| 2026.09.03 | ₩1,932 | ₩1,945 | ₩1,677 | ₩1,838 | -4.86% | 1.4만 |
|---|
| 2026.09.02 | ₩2,026 | ₩2,039 | ₩1,851 | ₩1,905 | -5.96% | 3.8만 |
|---|
| 2026.09.01 | ₩1,932 | ₩1,959 | ₩1,932 | ₩1,959 | +1.39% | 3.7천 |
|---|
| 2026.08.31 | ₩2,053 | ₩2,106 | ₩1,892 | ₩1,972 | -3.92% | 4.9만 |
|---|
| 2026.08.28 | ₩2,039 | ₩2,187 | ₩1,959 | ₩2,053 | +0.66% | 2.4만 |
|---|
| 2026.08.27 | ₩2,026 | ₩2,200 | ₩1,945 | ₩2,053 | +1.32% | 10.1만 |
|---|
| 2026.08.26 | ₩2,187 | ₩2,187 | ₩1,985 | ₩1,985 | -9.20% | 9.7만 |
|---|
| 2026.08.25 | ₩2,106 | ₩2,240 | ₩2,106 | ₩2,227 | +5.73% | 1.9만 |
|---|
| 2026.08.24 | ₩2,254 | ₩2,294 | ₩2,079 | ₩2,093 | -7.14% | 3.8만 |
|---|
| 2026.08.21 | ₩2,281 | ₩2,468 | ₩2,281 | ₩2,294 | +0.59% | 4.6천 |
|---|
| 2026.08.20 | ₩2,348 | ₩2,375 | ₩2,307 | ₩2,375 | +1.14% | 1.5만 |
|---|
| 2026.08.19 | ₩2,187 | ₩2,455 | ₩2,187 | ₩2,361 | +7.98% | 3.5만 |
|---|
| 2026.08.18 | ₩2,146 | ₩2,187 | ₩2,133 | ₩2,187 | +1.87% | 1.1만 |
|---|
| 2026.08.17 | ₩2,187 | ₩2,240 | ₩2,079 | ₩2,146 | -1.84% | 4.9만 |
|---|
| 2026.08.14 | ₩2,227 | ₩2,307 | ₩2,146 | ₩2,146 | -3.61% | 3천 |
|---|
| 2026.08.13 | ₩2,146 | ₩2,240 | ₩2,146 | ₩2,227 | +3.75% | 1.3천 |
|---|
| 2026.08.12 | ₩2,348 | ₩2,348 | ₩2,187 | ₩2,187 | -6.86% | 1.5만 |
|---|
| 2026.08.11 | ₩2,442 | ₩2,442 | ₩2,227 | ₩2,348 | -3.85% | 1.1만 |
|---|
| 2026.08.10 | ₩2,442 | ₩2,482 | ₩2,375 | ₩2,468 | +1.10% | 1.5만 |
|---|
| 2026.08.07 | ₩2,442 | ₩2,442 | ₩2,442 | ₩2,442 | 0.00% | 2.4천 |
|---|
| 2026.08.06 | ₩2,348 | ₩2,455 | ₩2,348 | ₩2,428 | +3.43% | 5.1천 |
|---|
| 2026.08.05 | ₩2,281 | ₩2,495 | ₩2,240 | ₩2,334 | +2.35% | 6.1만 |
|---|
| 2026.08.04 | ₩2,187 | ₩2,187 | ₩2,066 | ₩2,093 | -4.29% | 3.6만 |
|---|
| 2026.08.03 | ₩2,120 | ₩2,120 | ₩2,079 | ₩2,120 | 0.00% | 3천 |
|---|
| 2026.07.31 | ₩2,160 | ₩2,200 | ₩1,945 | ₩2,079 | -3.73% | 3.6만 |
|---|
| 2026.07.30 | ₩2,133 | ₩2,200 | ₩2,079 | ₩2,093 | -1.89% | 1.2만 |
|---|
| 2026.07.29 | ₩2,240 | ₩2,240 | ₩2,079 | ₩2,120 | -5.39% | 1만 |
|---|
| 2026.07.28 | ₩2,214 | ₩2,321 | ₩2,200 | ₩2,254 | +1.82% | 8.6천 |
|---|
| 2026.07.27 | ₩2,401 | ₩2,401 | ₩2,146 | ₩2,200 | -8.38% | 2.8만 |
|---|
| 2026.07.24 | ₩2,334 | ₩2,388 | ₩2,227 | ₩2,388 | +2.30% | 9.4천 |
|---|
| 2026.07.23 | ₩2,455 | ₩2,509 | ₩2,348 | ₩2,415 | -1.64% | 1.2만 |
|---|
| 2026.07.22 | ₩2,616 | ₩2,616 | ₩2,468 | ₩2,482 | -5.13% | 2.8만 |
|---|
| 2026.07.21 | ₩2,468 | ₩2,616 | ₩2,468 | ₩2,616 | +5.98% | 3.1만 |
|---|
| 2026.07.20 | ₩2,643 | ₩2,643 | ₩2,294 | ₩2,442 | -7.61% | 5.3만 |
|---|
| 2026.07.17 | ₩2,482 | ₩2,697 | ₩2,428 | ₩2,495 | +0.54% | 3.7만 |
|---|
| 2026.07.16 | ₩2,348 | ₩2,616 | ₩2,321 | ₩2,415 | +2.86% | 7.8만 |
|---|
| 2026.07.15 | ₩2,254 | ₩2,348 | ₩2,240 | ₩2,348 | +4.17% | 1.4만 |
|---|
| 2026.07.14 | ₩2,375 | ₩2,375 | ₩2,093 | ₩2,254 | -5.08% | 7.3만 |
|---|
| 2026.07.13 | ₩2,562 | ₩2,562 | ₩2,146 | ₩2,187 | -14.66% | 5만 |
|---|
| 2026.07.10 | ₩2,415 | ₩2,415 | ₩2,133 | ₩2,307 | -4.44% | 3.5만 |
|---|
| 2026.07.09 | ₩2,683 | ₩2,683 | ₩2,388 | ₩2,388 | -11.00% | 7.2만 |
|---|
| 2026.07.08 | ₩2,750 | ₩2,750 | ₩2,522 | ₩2,549 | -7.32% | 7.4만 |
|---|
| 2026.07.07 | ₩3,005 | ₩3,005 | ₩2,777 | ₩2,777 | -7.59% | 5.2천 |
|---|
| 2026.07.06 | ₩2,884 | ₩3,206 | ₩2,858 | ₩2,925 | +1.40% | 35.7만 |
|---|
| 2026.07.02 | ₩2,831 | ₩2,871 | ₩2,831 | ₩2,831 | 0.00% | 2.2천 |
|---|
| 2026.07.01 | ₩2,790 | ₩2,804 | ₩2,790 | ₩2,804 | +0.48% | 2.3천 |
|---|
| 2026.06.30 | ₩2,817 | ₩2,911 | ₩2,804 | ₩2,804 | -0.48% | 6.4천 |
|---|
| 2026.06.29 | ₩2,884 | ₩2,938 | ₩2,790 | ₩2,884 | 0.00% | 3.6천 |
|---|
| 2026.06.26 | ₩2,777 | ₩2,978 | ₩2,670 | ₩2,723 | -1.93% | 1.9만 |
|---|
| 2026.06.25 | ₩2,844 | ₩2,925 | ₩2,764 | ₩2,898 | +1.89% | 6.3천 |
|---|
| 2026.06.24 | ₩2,764 | ₩2,844 | ₩2,764 | ₩2,844 | +2.91% | 1천 |
|---|
| 2026.06.23 | ₩2,683 | ₩2,817 | ₩2,683 | ₩2,817 | +5.00% | 9천 |
|---|
| 2026.06.22 | ₩2,817 | ₩2,817 | ₩2,683 | ₩2,710 | -3.81% | 1.5만 |
|---|
| 2026.06.18 | ₩3,018 | ₩3,260 | ₩2,683 | ₩2,710 | -10.22% | 4만 |
|---|
| 2026.06.17 | ₩3,032 | ₩3,045 | ₩3,018 | ₩3,018 | -0.44% | 8.6천 |
|---|
| 2026.06.16 | ₩3,086 | ₩3,166 | ₩3,018 | ₩3,018 | -2.17% | 4.9천 |
|---|
| 2026.06.15 | ₩3,086 | ₩3,247 | ₩3,086 | ₩3,126 | +1.30% | 5.5천 |
|---|
| 2026.06.12 | ₩3,018 | ₩3,126 | ₩3,018 | ₩3,045 | +0.89% | 9.5천 |
|---|
| 2026.06.11 | ₩3,032 | ₩3,072 | ₩3,018 | ₩3,018 | -0.44% | 1.1만 |
|---|
| 2026.06.10 | ₩3,032 | ₩3,139 | ₩3,032 | ₩3,032 | 0.00% | 6.6천 |
|---|
| 2026.06.09 | ₩3,059 | ₩3,448 | ₩3,059 | ₩3,193 | +4.39% | 6.6천 |
|---|
| 2026.06.08 | ₩3,193 | ₩3,193 | ₩3,086 | ₩3,099 | -2.94% | 6.7천 |
|---|
| 2026.06.05 | ₩3,233 | ₩3,273 | ₩3,153 | ₩3,166 | -2.07% | 7.2천 |
|---|
| 2026.06.04 | ₩3,153 | ₩3,287 | ₩3,126 | ₩3,193 | +1.28% | 1.2만 |
|---|
| 2026.06.03 | ₩3,139 | ₩3,166 | ₩3,126 | ₩3,166 | +0.85% | 3.1천 |
|---|
| 2026.06.02 | ₩3,139 | ₩3,340 | ₩3,139 | ₩3,179 | +1.28% | 2.3만 |
|---|
| 2026.06.01 | ₩3,153 | ₩3,354 | ₩3,086 | ₩3,233 | +2.55% | 5만 |
|---|
| 2026.05.29 | ₩3,488 | ₩3,488 | ₩3,072 | ₩3,112 | -10.77% | 3.1만 |
|---|
| 2026.05.28 | ₩3,139 | ₩3,153 | ₩3,086 | ₩3,153 | +0.43% | 9.2천 |
|---|
| 2026.05.27 | ₩3,193 | ₩3,233 | ₩3,112 | ₩3,166 | -0.84% | 1.4만 |
|---|
| 2026.05.26 | ₩3,247 | ₩3,287 | ₩3,018 | ₩3,099 | -4.55% | 1.4만 |
|---|
| 2026.05.22 | ₩3,287 | ₩3,461 | ₩3,153 | ₩3,179 | -3.27% | 4.9천 |
|---|
| 2026.05.21 | ₩3,434 | ₩3,434 | ₩2,978 | ₩3,086 | -10.16% | 2.7만 |
|---|
| 2026.05.20 | ₩3,448 | ₩3,488 | ₩3,421 | ₩3,488 | +1.17% | 1.3만 |
|---|
| 2026.05.19 | ₩2,978 | ₩3,743 | ₩2,978 | ₩3,381 | +13.51% | 7만 |
|---|
| 2026.05.18 | ₩4,347 | ₩4,347 | ₩4,119 | ₩4,186 | -3.70% | 1.5만 |
|---|
| 2026.05.15 | ₩4,441 | ₩4,763 | ₩4,427 | ₩4,521 | +1.81% | 8천 |
|---|
| 2026.05.14 | ₩4,548 | ₩4,964 | ₩4,159 | ₩4,561 | +0.29% | 1.1만 |
|---|
| 2026.05.13 | ₩4,977 | ₩5,044 | ₩3,917 | ₩4,709 | -5.39% | 2.1만 |
|---|
| 2026.05.12 | ₩4,722 | ₩5,219 | ₩4,575 | ₩4,749 | +0.57% | 2.6만 |
|---|
| 2026.05.11 | ₩4,588 | ₩4,736 | ₩4,588 | ₩4,722 | +2.92% | 8.8천 |
|---|
| 2026.05.08 | ₩4,615 | ₩4,695 | ₩4,521 | ₩4,682 | +1.45% | 4.6천 |
|---|
| 2026.05.07 | ₩4,481 | ₩4,548 | ₩4,481 | ₩4,481 | 0.00% | 1.9천 |
|---|
| 2026.05.06 | ₩4,494 | ₩4,655 | ₩4,293 | ₩4,427 | -1.49% | 1.8만 |
|---|
| 2026.05.05 | ₩4,534 | ₩4,682 | ₩4,427 | ₩4,427 | -2.37% | 9.2천 |
|---|
| 2026.05.04 | ₩4,534 | ₩4,534 | ₩4,534 | ₩4,534 | 0.00% | 900 |
|---|
| 2026.05.01 | ₩4,642 | ₩4,682 | ₩4,494 | ₩4,494 | -3.18% | 800 |
|---|
| 2026.04.30 | ₩4,669 | ₩4,669 | ₩4,669 | ₩4,669 | 0.00% | 1천 |
|---|
| 2026.04.29 | ₩4,655 | ₩4,655 | ₩4,588 | ₩4,588 | -1.44% | 1.6천 |
|---|
| 2026.04.28 | ₩4,521 | ₩4,521 | ₩4,521 | ₩4,521 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,548 | ₩4,588 | ₩4,494 | ₩4,521 | -0.59% | 2.6천 |
|---|
| 2026.04.24 | ₩4,548 | ₩4,722 | ₩4,293 | ₩4,494 | -1.18% | 9.2천 |
|---|
| 2026.04.23 | ₩4,548 | ₩4,628 | ₩4,548 | ₩4,615 | +1.47% | 5.7천 |
|---|
| 2026.04.22 | ₩4,508 | ₩4,602 | ₩4,360 | ₩4,494 | -0.30% | 4.3천 |
|---|
| 2026.04.21 | ₩4,695 | ₩4,923 | ₩4,494 | ₩4,494 | -4.29% | 7.6천 |
|---|
| 2026.04.20 | ₩4,816 | ₩4,816 | ₩4,816 | ₩4,816 | 0.00% | 600 |
|---|
| 2026.04.17 | ₩4,789 | ₩5,004 | ₩4,789 | ₩4,856 | +1.40% | 1.9천 |
|---|
| 2026.04.16 | ₩4,964 | ₩5,192 | ₩4,709 | ₩4,709 | -5.14% | 4.1만 |
|---|
| 2026.04.15 | ₩4,561 | ₩4,642 | ₩4,508 | ₩4,642 | +1.76% | 2천 |
|---|
| 2026.04.14 | ₩4,494 | ₩4,669 | ₩4,320 | ₩4,561 | +1.49% | 6.7천 |
|---|
| 2026.04.13 | ₩4,373 | ₩4,494 | ₩4,347 | ₩4,481 | +2.45% | 1.3천 |
|---|
| 2026.04.10 | ₩4,454 | ₩4,454 | ₩4,427 | ₩4,454 | 0.00% | 3.2천 |
|---|
| 2026.04.09 | ₩4,548 | ₩4,548 | ₩4,548 | ₩4,548 | 0.00% | 1천 |
|---|
| 2026.04.08 | ₩4,561 | ₩4,561 | ₩4,508 | ₩4,508 | -1.18% | 4.3천 |
|---|
| 2026.04.07 | ₩4,588 | ₩4,588 | ₩4,561 | ₩4,561 | -0.58% | 2천 |
|---|
| 2026.04.06 | ₩4,588 | ₩4,588 | ₩4,360 | ₩4,373 | -4.68% | 800 |
|---|
| 2026.04.02 | ₩4,602 | ₩4,602 | ₩4,360 | ₩4,454 | -3.21% | 4.5천 |
|---|
| 2026.04.01 | ₩4,561 | ₩4,561 | ₩4,494 | ₩4,494 | -1.47% | 2.8천 |
|---|
| 2026.03.31 | ₩4,454 | ₩4,561 | ₩4,454 | ₩4,561 | +2.41% | 700 |
|---|
| 2026.03.30 | ₩4,387 | ₩4,481 | ₩4,373 | ₩4,454 | +1.53% | 6.4천 |
|---|
| 2026.03.27 | ₩4,293 | ₩4,360 | ₩4,293 | ₩4,347 | +1.25% | 1.9천 |
|---|
| 2026.03.26 | ₩4,387 | ₩4,467 | ₩4,306 | ₩4,320 | -1.53% | 1.1만 |
|---|
| 2026.03.25 | ₩4,105 | ₩4,467 | ₩4,105 | ₩4,467 | +8.82% | 1.2천 |
|---|
| 2026.03.24 | ₩4,038 | ₩4,159 | ₩4,038 | ₩4,092 | +1.33% | 7.2천 |
|---|
| 2026.03.23 | ₩4,186 | ₩4,293 | ₩4,038 | ₩4,105 | -1.92% | 2.3만 |
|---|
| 2026.03.20 | ₩4,320 | ₩4,669 | ₩4,159 | ₩4,172 | -3.42% | 4.2천 |
|---|
| 2026.03.19 | ₩4,239 | ₩4,347 | ₩4,172 | ₩4,199 | -0.95% | 1.3만 |
|---|
| 2026.03.18 | ₩4,266 | ₩4,481 | ₩4,266 | ₩4,414 | +3.46% | 5.1천 |
|---|
| 2026.03.17 | ₩4,347 | ₩4,615 | ₩4,333 | ₩4,333 | -0.31% | 1.4만 |
|---|
| 2026.03.16 | ₩4,427 | ₩4,508 | ₩4,400 | ₩4,414 | -0.30% | 2.7천 |
|---|
| 2026.03.13 | ₩4,548 | ₩4,695 | ₩4,494 | ₩4,548 | 0.00% | 3.1천 |
|---|
| 2026.03.12 | ₩4,400 | ₩4,561 | ₩4,333 | ₩4,333 | -1.52% | 3.7천 |
|---|
| 2026.03.11 | ₩4,508 | ₩4,561 | ₩4,481 | ₩4,481 | -0.60% | 3.1천 |
|---|
| 2026.03.10 | ₩4,695 | ₩4,923 | ₩4,561 | ₩4,561 | -2.86% | 6.7천 |
|---|
| 2026.03.09 | ₩4,655 | ₩4,870 | ₩4,427 | ₩4,521 | -2.88% | 1.2만 |
|---|
| 2026.03.06 | ₩4,441 | ₩4,655 | ₩4,387 | ₩4,400 | -0.91% | 2.1천 |
|---|
| 2026.03.05 | ₩4,776 | ₩4,803 | ₩4,481 | ₩4,521 | -5.34% | 3.9천 |
|---|
| 2026.03.04 | ₩4,816 | ₩4,977 | ₩4,736 | ₩4,789 | -0.56% | 1.1만 |
|---|
| 2026.03.03 | ₩4,695 | ₩4,789 | ₩4,695 | ₩4,736 | +0.86% | 1.7천 |
|---|
| 2026.03.02 | ₩4,856 | ₩4,856 | ₩4,722 | ₩4,722 | -2.76% | 3.1천 |
|---|
| 2026.02.27 | ₩4,803 | ₩4,856 | ₩4,803 | ₩4,830 | +0.56% | 2.4천 |
|---|
| 2026.02.26 | ₩4,870 | ₩4,977 | ₩4,870 | ₩4,923 | +1.10% | 1.4천 |
|---|
| 2026.02.25 | ₩4,923 | ₩4,923 | ₩4,923 | ₩4,923 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩4,883 | ₩5,125 | ₩4,843 | ₩4,923 | +0.82% | 1.2만 |
|---|
| 2026.02.23 | ₩4,923 | ₩5,058 | ₩4,843 | ₩4,910 | -0.27% | 1.5만 |
|---|
| 2026.02.20 | ₩4,923 | ₩5,031 | ₩4,910 | ₩4,910 | -0.27% | 2.5천 |
|---|
| 2026.02.19 | ₩4,964 | ₩5,125 | ₩4,937 | ₩4,937 | -0.54% | 1.8천 |
|---|
| 2026.02.18 | ₩5,098 | ₩5,152 | ₩4,816 | ₩4,923 | -3.42% | 2.2만 |
|---|
| 2026.02.17 | ₩4,736 | ₩5,071 | ₩4,722 | ₩4,977 | +5.10% | 1.2만 |
|---|
| 2026.02.13 | ₩4,642 | ₩4,950 | ₩4,239 | ₩4,776 | +2.89% | 4.7천 |
|---|
| 2026.02.12 | ₩4,977 | ₩5,071 | ₩4,763 | ₩4,763 | -4.31% | 1.6만 |
|---|
| 2026.02.11 | ₩5,165 | ₩5,165 | ₩4,789 | ₩5,017 | -2.86% | 5.4천 |
|---|
| 2026.02.10 | ₩5,165 | ₩5,165 | ₩5,098 | ₩5,098 | -1.30% | 8.1천 |
|---|
| 2026.02.09 | ₩4,803 | ₩5,232 | ₩4,682 | ₩5,138 | +6.98% | 1.5만 |
|---|
| 2026.02.06 | ₩4,991 | ₩4,991 | ₩4,602 | ₩4,655 | -6.72% | 1.8만 |
|---|
| 2026.02.05 | ₩4,441 | ₩5,219 | ₩4,441 | ₩4,897 | +10.27% | 5.5만 |
|---|
| 2026.02.04 | ₩4,682 | ₩4,682 | ₩4,427 | ₩4,427 | -5.44% | 6천 |
|---|
| 2026.02.03 | ₩4,441 | ₩4,709 | ₩4,441 | ₩4,682 | +5.44% | 2.1만 |
|---|
| 2026.02.02 | ₩4,481 | ₩4,548 | ₩4,427 | ₩4,441 | -0.90% | 4.4천 |
|---|
| 2026.01.30 | ₩4,494 | ₩4,695 | ₩4,467 | ₩4,669 | +3.88% | 8천 |
|---|
| 2026.01.29 | ₩4,427 | ₩4,521 | ₩4,427 | ₩4,454 | +0.61% | 2만 |
|---|
| 2026.01.28 | ₩4,508 | ₩4,508 | ₩4,427 | ₩4,454 | -1.19% | 4천 |
|---|
| 2026.01.27 | ₩4,561 | ₩4,561 | ₩4,427 | ₩4,427 | -2.94% | 7.3천 |
|---|
| 2026.01.26 | ₩4,427 | ₩4,695 | ₩4,427 | ₩4,615 | +4.24% | 2만 |
|---|
| 2026.01.23 | ₩4,400 | ₩4,521 | ₩4,306 | ₩4,454 | +1.22% | 7.7천 |
|---|
| 2026.01.22 | ₩4,199 | ₩4,414 | ₩4,199 | ₩4,414 | +5.11% | 2.4만 |
|---|
| 2026.01.21 | ₩4,145 | ₩4,253 | ₩4,025 | ₩4,038 | -2.59% | 6.2천 |
|---|
| 2026.01.20 | ₩4,092 | ₩4,293 | ₩4,092 | ₩4,132 | +0.98% | 1.8천 |
|---|
| 2026.01.16 | ₩4,212 | ₩4,320 | ₩4,078 | ₩4,320 | +2.55% | 1.3만 |
|---|
| 2026.01.15 | ₩4,306 | ₩4,306 | ₩4,038 | ₩4,092 | -4.98% | 3.6천 |
|---|
| 2026.01.14 | ₩4,360 | ₩4,360 | ₩4,051 | ₩4,119 | -5.54% | 1.2천 |
|---|
| 2026.01.13 | ₩4,159 | ₩4,373 | ₩4,025 | ₩4,347 | +4.52% | 6.2천 |
|---|
| 2026.01.12 | ₩4,145 | ₩4,293 | ₩4,051 | ₩4,199 | +1.29% | 8.6천 |
|---|
| 2026.01.09 | ₩4,025 | ₩4,092 | ₩4,025 | ₩4,092 | +1.67% | 4.7천 |
|---|
| 2026.01.08 | ₩4,025 | ₩4,467 | ₩3,904 | ₩4,038 | +0.33% | 1.1만 |
|---|
| 2026.01.07 | ₩3,984 | ₩4,038 | ₩3,958 | ₩3,998 | +0.34% | 7.7천 |
|---|
| 2026.01.06 | ₩3,931 | ₩3,998 | ₩3,864 | ₩3,917 | -0.34% | 4.5천 |
|---|
| 2026.01.05 | ₩3,917 | ₩4,051 | ₩3,864 | ₩3,971 | +1.37% | 2.8만 |
|---|
| 2026.01.02 | ₩4,011 | ₩4,038 | ₩4,011 | ₩4,011 | 0.00% | 9.1천 |
|---|
| 2025.12.31 | ₩4,051 | ₩4,051 | ₩3,971 | ₩4,011 | -0.99% | 8.4천 |
|---|
| 2025.12.30 | ₩4,145 | ₩4,212 | ₩3,890 | ₩3,944 | -4.85% | 2.1만 |
|---|
| 2025.12.29 | ₩4,186 | ₩4,266 | ₩3,904 | ₩4,105 | -1.92% | 2.1만 |
|---|
| 2025.12.26 | ₩4,333 | ₩4,588 | ₩4,172 | ₩4,172 | -3.72% | 3.2만 |
|---|
| 2025.12.24 | ₩4,253 | ₩4,548 | ₩4,239 | ₩4,306 | +1.26% | 1.7만 |
|---|
| 2025.12.23 | ₩4,414 | ₩4,588 | ₩4,320 | ₩4,320 | -2.13% | 4.4만 |
|---|
| 2025.12.22 | ₩4,561 | ₩4,588 | ₩4,293 | ₩4,427 | -2.94% | 15.4만 |
|---|
| 2025.12.19 | ₩4,628 | ₩4,856 | ₩4,561 | ₩4,561 | -1.45% | 3.6만 |
|---|
| 2025.12.18 | ₩4,011 | ₩4,991 | ₩3,917 | ₩4,628 | +15.38% | 11.3만 |
|---|
| 2025.12.17 | ₩3,998 | ₩4,280 | ₩3,783 | ₩3,984 | -0.34% | 2.1만 |
|---|
| 2025.12.16 | ₩4,025 | ₩4,051 | ₩3,971 | ₩3,971 | -1.33% | 6천 |
|---|
| 2025.12.15 | ₩4,212 | ₩4,253 | ₩3,864 | ₩4,078 | -3.18% | 1.5만 |
|---|
| 2025.12.12 | ₩4,159 | ₩4,320 | ₩4,051 | ₩4,132 | -0.65% | 1.5만 |
|---|
| 2025.12.11 | ₩4,655 | ₩4,763 | ₩4,078 | ₩4,145 | -10.95% | 12.2만 |
|---|
| 2025.12.10 | ₩4,548 | ₩5,259 | ₩4,494 | ₩4,749 | +4.42% | 19.3만 |
|---|
| 2025.12.09 | ₩4,387 | ₩4,803 | ₩4,293 | ₩4,615 | +5.20% | 11.6만 |
|---|
| 2025.12.08 | ₩4,293 | ₩4,467 | ₩4,159 | ₩4,199 | -2.19% | 1.9만 |
|---|
| 2025.12.05 | ₩4,373 | ₩4,695 | ₩4,172 | ₩4,400 | +0.61% | 2.5만 |
|---|
| 2025.12.04 | ₩4,602 | ₩4,602 | ₩4,373 | ₩4,373 | -4.96% | 1.2만 |
|---|
| 2025.12.03 | ₩4,534 | ₩4,897 | ₩4,427 | ₩4,588 | +1.18% | 1.5만 |
|---|
| 2025.12.02 | ₩4,508 | ₩4,534 | ₩4,400 | ₩4,508 | 0.00% | 4.5천 |
|---|
| 2025.12.01 | ₩5,044 | ₩5,044 | ₩4,293 | ₩4,521 | -10.37% | 7.4만 |
|---|
| 2025.11.28 | ₩5,098 | ₩5,232 | ₩4,964 | ₩5,058 | -0.79% | 7.7천 |
|---|
| 2025.11.26 | ₩5,017 | ₩5,286 | ₩5,017 | ₩5,111 | +1.87% | 3.8만 |
|---|
| 2025.11.25 | ₩4,937 | ₩5,178 | ₩4,937 | ₩5,017 | +1.63% | 1.7만 |
|---|
| 2025.11.24 | ₩4,883 | ₩5,205 | ₩4,830 | ₩4,856 | -0.55% | 3.1만 |
|---|
| 2025.11.21 | ₩5,353 | ₩5,353 | ₩5,084 | ₩5,098 | -4.76% | 7.1천 |
|---|
| 2025.11.20 | ₩4,977 | ₩5,527 | ₩4,695 | ₩5,232 | +5.12% | 8.8만 |
|---|
| 2025.11.19 | ₩4,977 | ₩5,017 | ₩4,709 | ₩4,789 | -3.77% | 2.3만 |
|---|
| 2025.11.18 | ₩4,897 | ₩5,232 | ₩4,776 | ₩4,897 | 0.00% | 1.1만 |
|---|
| 2025.11.17 | ₩5,219 | ₩5,286 | ₩4,709 | ₩4,897 | -6.17% | 2.8만 |
|---|
| 2025.11.14 | ₩5,474 | ₩5,755 | ₩5,044 | ₩5,178 | -5.39% | 11.4만 |
|---|
| 2025.11.13 | ₩6,077 | ₩6,533 | ₩5,567 | ₩5,608 | -7.73% | 20.6만 |
|---|
| 2025.11.12 | ₩5,554 | ₩6,104 | ₩5,366 | ₩5,970 | +7.49% | 4.6만 |
|---|
| 2025.11.11 | ₩5,661 | ₩5,836 | ₩5,433 | ₩5,554 | -1.90% | 11.3만 |
|---|
| 2025.11.10 | ₩5,219 | ₩6,104 | ₩5,044 | ₩5,232 | +0.26% | 30.5만 |
|---|
| 2025.11.07 | ₩4,387 | ₩4,414 | ₩4,373 | ₩4,414 | +0.61% | 2.9천 |
|---|
| 2025.11.06 | ₩4,561 | ₩4,561 | ₩4,320 | ₩4,360 | -4.41% | 1.9만 |
|---|
| 2025.11.05 | ₩4,722 | ₩4,722 | ₩4,561 | ₩4,561 | -3.41% | 1만 |
|---|
| 2025.11.04 | ₩4,977 | ₩4,991 | ₩4,749 | ₩4,749 | -4.58% | 1.8만 |
|---|
| 2025.11.03 | ₩5,138 | ₩5,313 | ₩4,830 | ₩4,950 | -3.66% | 4천 |
|---|
| 2025.10.31 | ₩5,353 | ₩5,353 | ₩5,058 | ₩5,232 | -2.26% | 7.1천 |
|---|
| 2025.10.30 | ₩5,245 | ₩5,366 | ₩5,178 | ₩5,219 | -0.51% | 1.5만 |
|---|
| 2025.10.29 | ₩5,259 | ₩5,259 | ₩4,830 | ₩5,044 | -4.08% | 1만 |
|---|
| 2025.10.28 | ₩5,460 | ₩5,460 | ₩5,366 | ₩5,380 | -1.47% | 2.6천 |
|---|
| 2025.10.27 | ₩5,487 | ₩5,500 | ₩5,178 | ₩5,232 | -4.65% | 1.2만 |
|---|
| 2025.10.24 | ₩5,245 | ₩5,299 | ₩5,232 | ₩5,232 | -0.26% | 7.6천 |
|---|
| 2025.10.23 | ₩5,125 | ₩5,219 | ₩4,910 | ₩5,205 | +1.57% | 6.1천 |
|---|
| 2025.10.22 | ₩5,339 | ₩5,433 | ₩4,964 | ₩5,192 | -2.76% | 1.6만 |
|---|
| 2025.10.21 | ₩5,380 | ₩5,487 | ₩5,380 | ₩5,487 | +2.00% | 5.8천 |
|---|
| 2025.10.20 | ₩5,635 | ₩5,635 | ₩5,447 | ₩5,554 | -1.43% | 5.7천 |
|---|
| 2025.10.17 | ₩5,769 | ₩5,836 | ₩5,702 | ₩5,702 | -1.16% | 2.2천 |
|---|
| 2025.10.16 | ₩5,782 | ₩5,836 | ₩5,635 | ₩5,836 | +0.93% | 5.1천 |
|---|
| 2025.10.15 | ₩5,822 | ₩6,077 | ₩5,822 | ₩6,050 | +3.92% | 5.4천 |
|---|
| 2025.10.14 | ₩5,635 | ₩6,185 | ₩5,635 | ₩6,064 | +7.62% | 1.5천 |
|---|
| 2025.10.13 | ₩5,876 | ₩6,064 | ₩5,782 | ₩6,010 | +2.28% | 5.2천 |
|---|
| 2025.10.10 | ₩6,037 | ₩6,037 | ₩5,661 | ₩5,889 | -2.44% | 9.1천 |
|---|