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 | ₩1,297 | ₩1,297 | ₩1,136 | ₩1,270 | -2.06% | 1.5천 |
| 2026.10.08 | ₩1,350 | ₩1,350 | ₩1,324 | ₩1,337 | -0.99% | 6.1천 |
| 2026.10.07 | ₩1,310 | ₩1,391 | ₩1,136 | ₩1,391 | +6.12% | 6.2만 |
| 2026.10.06 | ₩1,404 | ₩1,431 | ₩1,310 | ₩1,324 | -5.71% | 6.1천 |
| 2026.10.05 | ₩1,350 | ₩1,417 | ₩1,337 | ₩1,391 | +2.97% | 6천 |
| 2026.10.02 | ₩1,391 | ₩1,417 | ₩1,350 | ₩1,350 | -2.88% | 1.1만 |
| 2026.10.01 | ₩1,337 | ₩1,431 | ₩1,337 | ₩1,377 | +3.00% | 1만 |
| 2026.09.30 | ₩1,350 | ₩1,350 | ₩1,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,337 |
| -0.99% |
| 3.7만 |
| 2026.09.29 | ₩1,297 | ₩1,391 | ₩1,297 | ₩1,350 | +4.12% | 1.5만 |
|---|
| 2026.09.28 | ₩1,364 | ₩1,457 | ₩1,203 | ₩1,297 | -4.90% | 1.7만 |
|---|
| 2026.09.25 | ₩1,511 | ₩1,551 | ₩1,350 | ₩1,350 | -10.62% | 5.1천 |
|---|
| 2026.09.24 | ₩1,391 | ₩1,484 | ₩1,310 | ₩1,404 | +0.96% | 1.5만 |
|---|
| 2026.09.23 | ₩1,444 | ₩1,444 | ₩1,350 | ₩1,417 | -1.85% | 1.5만 |
|---|
| 2026.09.22 | ₩1,417 | ₩1,524 | ₩1,337 | ₩1,471 | +3.77% | 3.2만 |
|---|
| 2026.09.21 | ₩1,444 | ₩1,538 | ₩1,350 | ₩1,431 | -0.93% | 8.3천 |
|---|
| 2026.09.18 | ₩1,444 | ₩1,551 | ₩1,364 | ₩1,444 | 0.00% | 2.4만 |
|---|
| 2026.09.17 | ₩1,417 | ₩1,524 | ₩1,417 | ₩1,444 | +1.89% | 4.2만 |
|---|
| 2026.09.16 | ₩1,591 | ₩1,725 | ₩1,471 | ₩1,524 | -4.20% | 3.1만 |
|---|
| 2026.09.15 | ₩1,685 | ₩1,752 | ₩1,524 | ₩1,564 | -7.14% | 1.3만 |
|---|
| 2026.09.14 | ₩1,591 | ₩1,818 | ₩1,591 | ₩1,658 | +4.20% | 7천 |
|---|
| 2026.09.11 | ₩1,645 | ₩1,752 | ₩1,578 | ₩1,578 | -4.07% | 9.6천 |
|---|
| 2026.09.10 | ₩1,792 | ₩1,792 | ₩1,658 | ₩1,671 | -6.72% | 2.5만 |
|---|
| 2026.09.09 | ₩1,685 | ₩1,858 | ₩1,671 | ₩1,832 | +8.73% | 7.4천 |
|---|
| 2026.09.08 | ₩1,818 | ₩1,872 | ₩1,698 | ₩1,698 | -6.62% | 1.8만 |
|---|
| 2026.09.04 | ₩1,885 | ₩1,939 | ₩1,752 | ₩1,818 | -3.55% | 1.6만 |
|---|
| 2026.09.03 | ₩1,925 | ₩1,939 | ₩1,671 | ₩1,832 | -4.86% | 1.4만 |
|---|
| 2026.09.02 | ₩2,019 | ₩2,032 | ₩1,845 | ₩1,899 | -5.96% | 3.8만 |
|---|
| 2026.09.01 | ₩1,925 | ₩1,952 | ₩1,925 | ₩1,952 | +1.39% | 3.7천 |
|---|
| 2026.08.31 | ₩2,046 | ₩2,099 | ₩1,885 | ₩1,965 | -3.92% | 4.9만 |
|---|
| 2026.08.28 | ₩2,032 | ₩2,179 | ₩1,952 | ₩2,046 | +0.66% | 2.4만 |
|---|
| 2026.08.27 | ₩2,019 | ₩2,193 | ₩1,939 | ₩2,046 | +1.32% | 10.1만 |
|---|
| 2026.08.26 | ₩2,179 | ₩2,179 | ₩1,979 | ₩1,979 | -9.20% | 9.7만 |
|---|
| 2026.08.25 | ₩2,099 | ₩2,233 | ₩2,099 | ₩2,219 | +5.73% | 1.9만 |
|---|
| 2026.08.24 | ₩2,246 | ₩2,286 | ₩2,072 | ₩2,086 | -7.14% | 3.8만 |
|---|
| 2026.08.21 | ₩2,273 | ₩2,460 | ₩2,273 | ₩2,286 | +0.59% | 4.6천 |
|---|
| 2026.08.20 | ₩2,340 | ₩2,367 | ₩2,300 | ₩2,367 | +1.14% | 1.5만 |
|---|
| 2026.08.19 | ₩2,179 | ₩2,447 | ₩2,179 | ₩2,353 | +7.98% | 3.5만 |
|---|
| 2026.08.18 | ₩2,139 | ₩2,179 | ₩2,126 | ₩2,179 | +1.87% | 1.1만 |
|---|
| 2026.08.17 | ₩2,179 | ₩2,233 | ₩2,072 | ₩2,139 | -1.84% | 4.9만 |
|---|
| 2026.08.14 | ₩2,219 | ₩2,300 | ₩2,139 | ₩2,139 | -3.61% | 3천 |
|---|
| 2026.08.13 | ₩2,139 | ₩2,233 | ₩2,139 | ₩2,219 | +3.75% | 1.3천 |
|---|
| 2026.08.12 | ₩2,340 | ₩2,340 | ₩2,179 | ₩2,179 | -6.86% | 1.5만 |
|---|
| 2026.08.11 | ₩2,433 | ₩2,433 | ₩2,219 | ₩2,340 | -3.85% | 1.1만 |
|---|
| 2026.08.10 | ₩2,433 | ₩2,474 | ₩2,367 | ₩2,460 | +1.10% | 1.5만 |
|---|
| 2026.08.07 | ₩2,433 | ₩2,433 | ₩2,433 | ₩2,433 | 0.00% | 2.4천 |
|---|
| 2026.08.06 | ₩2,340 | ₩2,447 | ₩2,340 | ₩2,420 | +3.43% | 5.1천 |
|---|
| 2026.08.05 | ₩2,273 | ₩2,487 | ₩2,233 | ₩2,326 | +2.35% | 6.1만 |
|---|
| 2026.08.04 | ₩2,179 | ₩2,179 | ₩2,059 | ₩2,086 | -4.29% | 3.6만 |
|---|
| 2026.08.03 | ₩2,113 | ₩2,113 | ₩2,072 | ₩2,113 | 0.00% | 3천 |
|---|
| 2026.07.31 | ₩2,153 | ₩2,193 | ₩1,939 | ₩2,072 | -3.73% | 3.6만 |
|---|
| 2026.07.30 | ₩2,126 | ₩2,193 | ₩2,072 | ₩2,086 | -1.89% | 1.2만 |
|---|
| 2026.07.29 | ₩2,233 | ₩2,233 | ₩2,072 | ₩2,113 | -5.39% | 1만 |
|---|
| 2026.07.28 | ₩2,206 | ₩2,313 | ₩2,193 | ₩2,246 | +1.82% | 8.6천 |
|---|
| 2026.07.27 | ₩2,393 | ₩2,393 | ₩2,139 | ₩2,193 | -8.38% | 2.8만 |
|---|
| 2026.07.24 | ₩2,326 | ₩2,380 | ₩2,219 | ₩2,380 | +2.30% | 9.4천 |
|---|
| 2026.07.23 | ₩2,447 | ₩2,500 | ₩2,340 | ₩2,407 | -1.64% | 1.2만 |
|---|
| 2026.07.22 | ₩2,607 | ₩2,607 | ₩2,460 | ₩2,474 | -5.13% | 2.8만 |
|---|
| 2026.07.21 | ₩2,460 | ₩2,607 | ₩2,460 | ₩2,607 | +5.98% | 3.1만 |
|---|
| 2026.07.20 | ₩2,634 | ₩2,634 | ₩2,286 | ₩2,433 | -7.61% | 5.3만 |
|---|
| 2026.07.17 | ₩2,474 | ₩2,687 | ₩2,420 | ₩2,487 | +0.54% | 3.7만 |
|---|
| 2026.07.16 | ₩2,340 | ₩2,607 | ₩2,313 | ₩2,407 | +2.86% | 7.8만 |
|---|
| 2026.07.15 | ₩2,246 | ₩2,340 | ₩2,233 | ₩2,340 | +4.17% | 1.4만 |
|---|
| 2026.07.14 | ₩2,367 | ₩2,367 | ₩2,086 | ₩2,246 | -5.08% | 7.3만 |
|---|
| 2026.07.13 | ₩2,554 | ₩2,554 | ₩2,139 | ₩2,179 | -14.66% | 5만 |
|---|
| 2026.07.10 | ₩2,407 | ₩2,407 | ₩2,126 | ₩2,300 | -4.44% | 3.5만 |
|---|
| 2026.07.09 | ₩2,674 | ₩2,674 | ₩2,380 | ₩2,380 | -11.00% | 7.2만 |
|---|
| 2026.07.08 | ₩2,741 | ₩2,741 | ₩2,514 | ₩2,540 | -7.32% | 7.4만 |
|---|
| 2026.07.07 | ₩2,995 | ₩2,995 | ₩2,768 | ₩2,768 | -7.59% | 5.2천 |
|---|
| 2026.07.06 | ₩2,875 | ₩3,196 | ₩2,848 | ₩2,915 | +1.40% | 35.7만 |
|---|
| 2026.07.02 | ₩2,821 | ₩2,861 | ₩2,821 | ₩2,821 | 0.00% | 2.2천 |
|---|
| 2026.07.01 | ₩2,781 | ₩2,794 | ₩2,781 | ₩2,794 | +0.48% | 2.3천 |
|---|
| 2026.06.30 | ₩2,808 | ₩2,901 | ₩2,794 | ₩2,794 | -0.48% | 6.4천 |
|---|
| 2026.06.29 | ₩2,875 | ₩2,928 | ₩2,781 | ₩2,875 | 0.00% | 3.6천 |
|---|
| 2026.06.26 | ₩2,768 | ₩2,968 | ₩2,661 | ₩2,714 | -1.93% | 1.9만 |
|---|
| 2026.06.25 | ₩2,835 | ₩2,915 | ₩2,754 | ₩2,888 | +1.89% | 6.3천 |
|---|
| 2026.06.24 | ₩2,754 | ₩2,835 | ₩2,754 | ₩2,835 | +2.91% | 1천 |
|---|
| 2026.06.23 | ₩2,674 | ₩2,808 | ₩2,674 | ₩2,808 | +5.00% | 9천 |
|---|
| 2026.06.22 | ₩2,808 | ₩2,808 | ₩2,674 | ₩2,701 | -3.81% | 1.5만 |
|---|
| 2026.06.18 | ₩3,008 | ₩3,249 | ₩2,674 | ₩2,701 | -10.22% | 4만 |
|---|
| 2026.06.17 | ₩3,022 | ₩3,035 | ₩3,008 | ₩3,008 | -0.44% | 8.6천 |
|---|
| 2026.06.16 | ₩3,075 | ₩3,155 | ₩3,008 | ₩3,008 | -2.17% | 4.9천 |
|---|
| 2026.06.15 | ₩3,075 | ₩3,236 | ₩3,075 | ₩3,115 | +1.30% | 5.5천 |
|---|
| 2026.06.12 | ₩3,008 | ₩3,115 | ₩3,008 | ₩3,035 | +0.89% | 9.5천 |
|---|
| 2026.06.11 | ₩3,022 | ₩3,062 | ₩3,008 | ₩3,008 | -0.44% | 1.1만 |
|---|
| 2026.06.10 | ₩3,022 | ₩3,129 | ₩3,022 | ₩3,022 | 0.00% | 6.6천 |
|---|
| 2026.06.09 | ₩3,048 | ₩3,436 | ₩3,048 | ₩3,182 | +4.39% | 6.6천 |
|---|
| 2026.06.08 | ₩3,182 | ₩3,182 | ₩3,075 | ₩3,089 | -2.94% | 6.7천 |
|---|
| 2026.06.05 | ₩3,222 | ₩3,262 | ₩3,142 | ₩3,155 | -2.07% | 7.2천 |
|---|
| 2026.06.04 | ₩3,142 | ₩3,276 | ₩3,115 | ₩3,182 | +1.28% | 1.2만 |
|---|
| 2026.06.03 | ₩3,129 | ₩3,155 | ₩3,115 | ₩3,155 | +0.85% | 3.1천 |
|---|
| 2026.06.02 | ₩3,129 | ₩3,329 | ₩3,129 | ₩3,169 | +1.28% | 2.3만 |
|---|
| 2026.06.01 | ₩3,142 | ₩3,343 | ₩3,075 | ₩3,222 | +2.55% | 5만 |
|---|
| 2026.05.29 | ₩3,476 | ₩3,476 | ₩3,062 | ₩3,102 | -10.77% | 3.1만 |
|---|
| 2026.05.28 | ₩3,129 | ₩3,142 | ₩3,075 | ₩3,142 | +0.43% | 9.2천 |
|---|
| 2026.05.27 | ₩3,182 | ₩3,222 | ₩3,102 | ₩3,155 | -0.84% | 1.4만 |
|---|
| 2026.05.26 | ₩3,236 | ₩3,276 | ₩3,008 | ₩3,089 | -4.55% | 1.4만 |
|---|
| 2026.05.22 | ₩3,276 | ₩3,450 | ₩3,142 | ₩3,169 | -3.27% | 4.9천 |
|---|
| 2026.05.21 | ₩3,423 | ₩3,423 | ₩2,968 | ₩3,075 | -10.16% | 2.7만 |
|---|
| 2026.05.20 | ₩3,436 | ₩3,476 | ₩3,409 | ₩3,476 | +1.17% | 1.3만 |
|---|
| 2026.05.19 | ₩2,968 | ₩3,730 | ₩2,968 | ₩3,369 | +13.51% | 7만 |
|---|
| 2026.05.18 | ₩4,332 | ₩4,332 | ₩4,105 | ₩4,172 | -3.70% | 1.5만 |
|---|
| 2026.05.15 | ₩4,426 | ₩4,746 | ₩4,412 | ₩4,506 | +1.81% | 8천 |
|---|
| 2026.05.14 | ₩4,533 | ₩4,947 | ₩4,145 | ₩4,546 | +0.29% | 1.1만 |
|---|
| 2026.05.13 | ₩4,960 | ₩5,027 | ₩3,904 | ₩4,693 | -5.39% | 2.1만 |
|---|
| 2026.05.12 | ₩4,706 | ₩5,201 | ₩4,559 | ₩4,733 | +0.57% | 2.6만 |
|---|
| 2026.05.11 | ₩4,573 | ₩4,720 | ₩4,573 | ₩4,706 | +2.92% | 8.8천 |
|---|
| 2026.05.08 | ₩4,599 | ₩4,680 | ₩4,506 | ₩4,666 | +1.45% | 4.6천 |
|---|
| 2026.05.07 | ₩4,466 | ₩4,533 | ₩4,466 | ₩4,466 | 0.00% | 1.9천 |
|---|
| 2026.05.06 | ₩4,479 | ₩4,640 | ₩4,279 | ₩4,412 | -1.49% | 1.8만 |
|---|
| 2026.05.05 | ₩4,519 | ₩4,666 | ₩4,412 | ₩4,412 | -2.37% | 9.2천 |
|---|
| 2026.05.04 | ₩4,519 | ₩4,519 | ₩4,519 | ₩4,519 | 0.00% | 900 |
|---|
| 2026.05.01 | ₩4,626 | ₩4,666 | ₩4,479 | ₩4,479 | -3.18% | 800 |
|---|
| 2026.04.30 | ₩4,653 | ₩4,653 | ₩4,653 | ₩4,653 | 0.00% | 1천 |
|---|
| 2026.04.29 | ₩4,640 | ₩4,640 | ₩4,573 | ₩4,573 | -1.44% | 1.6천 |
|---|
| 2026.04.28 | ₩4,506 | ₩4,506 | ₩4,506 | ₩4,506 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,533 | ₩4,573 | ₩4,479 | ₩4,506 | -0.59% | 2.6천 |
|---|
| 2026.04.24 | ₩4,533 | ₩4,706 | ₩4,279 | ₩4,479 | -1.18% | 9.2천 |
|---|
| 2026.04.23 | ₩4,533 | ₩4,613 | ₩4,533 | ₩4,599 | +1.47% | 5.7천 |
|---|
| 2026.04.22 | ₩4,492 | ₩4,586 | ₩4,345 | ₩4,479 | -0.30% | 4.3천 |
|---|
| 2026.04.21 | ₩4,680 | ₩4,907 | ₩4,479 | ₩4,479 | -4.29% | 7.6천 |
|---|
| 2026.04.20 | ₩4,800 | ₩4,800 | ₩4,800 | ₩4,800 | 0.00% | 600 |
|---|
| 2026.04.17 | ₩4,773 | ₩4,987 | ₩4,773 | ₩4,840 | +1.40% | 1.9천 |
|---|
| 2026.04.16 | ₩4,947 | ₩5,174 | ₩4,693 | ₩4,693 | -5.14% | 4.1만 |
|---|
| 2026.04.15 | ₩4,546 | ₩4,626 | ₩4,492 | ₩4,626 | +1.76% | 2천 |
|---|
| 2026.04.14 | ₩4,479 | ₩4,653 | ₩4,305 | ₩4,546 | +1.49% | 6.7천 |
|---|
| 2026.04.13 | ₩4,359 | ₩4,479 | ₩4,332 | ₩4,466 | +2.45% | 1.3천 |
|---|
| 2026.04.10 | ₩4,439 | ₩4,439 | ₩4,412 | ₩4,439 | 0.00% | 3.2천 |
|---|
| 2026.04.09 | ₩4,533 | ₩4,533 | ₩4,533 | ₩4,533 | 0.00% | 1천 |
|---|
| 2026.04.08 | ₩4,546 | ₩4,546 | ₩4,492 | ₩4,492 | -1.18% | 4.3천 |
|---|
| 2026.04.07 | ₩4,573 | ₩4,573 | ₩4,546 | ₩4,546 | -0.58% | 2천 |
|---|
| 2026.04.06 | ₩4,573 | ₩4,573 | ₩4,345 | ₩4,359 | -4.68% | 800 |
|---|
| 2026.04.02 | ₩4,586 | ₩4,586 | ₩4,345 | ₩4,439 | -3.21% | 4.5천 |
|---|
| 2026.04.01 | ₩4,546 | ₩4,546 | ₩4,479 | ₩4,479 | -1.47% | 2.8천 |
|---|
| 2026.03.31 | ₩4,439 | ₩4,546 | ₩4,439 | ₩4,546 | +2.41% | 700 |
|---|
| 2026.03.30 | ₩4,372 | ₩4,466 | ₩4,359 | ₩4,439 | +1.53% | 6.4천 |
|---|
| 2026.03.27 | ₩4,279 | ₩4,345 | ₩4,279 | ₩4,332 | +1.25% | 1.9천 |
|---|
| 2026.03.26 | ₩4,372 | ₩4,452 | ₩4,292 | ₩4,305 | -1.53% | 1.1만 |
|---|
| 2026.03.25 | ₩4,091 | ₩4,452 | ₩4,091 | ₩4,452 | +8.82% | 1.2천 |
|---|
| 2026.03.24 | ₩4,024 | ₩4,145 | ₩4,024 | ₩4,078 | +1.33% | 7.2천 |
|---|
| 2026.03.23 | ₩4,172 | ₩4,279 | ₩4,024 | ₩4,091 | -1.92% | 2.3만 |
|---|
| 2026.03.20 | ₩4,305 | ₩4,653 | ₩4,145 | ₩4,158 | -3.42% | 4.2천 |
|---|
| 2026.03.19 | ₩4,225 | ₩4,332 | ₩4,158 | ₩4,185 | -0.95% | 1.3만 |
|---|
| 2026.03.18 | ₩4,252 | ₩4,466 | ₩4,252 | ₩4,399 | +3.46% | 5.1천 |
|---|
| 2026.03.17 | ₩4,332 | ₩4,599 | ₩4,319 | ₩4,319 | -0.31% | 1.4만 |
|---|
| 2026.03.16 | ₩4,412 | ₩4,492 | ₩4,385 | ₩4,399 | -0.30% | 2.7천 |
|---|
| 2026.03.13 | ₩4,533 | ₩4,680 | ₩4,479 | ₩4,533 | 0.00% | 3.1천 |
|---|
| 2026.03.12 | ₩4,385 | ₩4,546 | ₩4,319 | ₩4,319 | -1.52% | 3.7천 |
|---|
| 2026.03.11 | ₩4,492 | ₩4,546 | ₩4,466 | ₩4,466 | -0.60% | 3.1천 |
|---|
| 2026.03.10 | ₩4,680 | ₩4,907 | ₩4,546 | ₩4,546 | -2.86% | 6.7천 |
|---|
| 2026.03.09 | ₩4,640 | ₩4,853 | ₩4,412 | ₩4,506 | -2.88% | 1.2만 |
|---|
| 2026.03.06 | ₩4,426 | ₩4,640 | ₩4,372 | ₩4,385 | -0.91% | 2.1천 |
|---|
| 2026.03.05 | ₩4,760 | ₩4,787 | ₩4,466 | ₩4,506 | -5.34% | 3.9천 |
|---|
| 2026.03.04 | ₩4,800 | ₩4,960 | ₩4,720 | ₩4,773 | -0.56% | 1.1만 |
|---|
| 2026.03.03 | ₩4,680 | ₩4,773 | ₩4,680 | ₩4,720 | +0.86% | 1.7천 |
|---|
| 2026.03.02 | ₩4,840 | ₩4,840 | ₩4,706 | ₩4,706 | -2.76% | 3.1천 |
|---|
| 2026.02.27 | ₩4,787 | ₩4,840 | ₩4,787 | ₩4,813 | +0.56% | 2.4천 |
|---|
| 2026.02.26 | ₩4,853 | ₩4,960 | ₩4,853 | ₩4,907 | +1.10% | 1.4천 |
|---|
| 2026.02.25 | ₩4,907 | ₩4,907 | ₩4,907 | ₩4,907 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩4,867 | ₩5,107 | ₩4,827 | ₩4,907 | +0.82% | 1.2만 |
|---|
| 2026.02.23 | ₩4,907 | ₩5,041 | ₩4,827 | ₩4,894 | -0.27% | 1.5만 |
|---|
| 2026.02.20 | ₩4,907 | ₩5,014 | ₩4,894 | ₩4,894 | -0.27% | 2.5천 |
|---|
| 2026.02.19 | ₩4,947 | ₩5,107 | ₩4,920 | ₩4,920 | -0.54% | 1.8천 |
|---|
| 2026.02.18 | ₩5,081 | ₩5,134 | ₩4,800 | ₩4,907 | -3.42% | 2.2만 |
|---|
| 2026.02.17 | ₩4,720 | ₩5,054 | ₩4,706 | ₩4,960 | +5.10% | 1.2만 |
|---|
| 2026.02.13 | ₩4,626 | ₩4,934 | ₩4,225 | ₩4,760 | +2.89% | 4.7천 |
|---|
| 2026.02.12 | ₩4,960 | ₩5,054 | ₩4,746 | ₩4,746 | -4.31% | 1.6만 |
|---|
| 2026.02.11 | ₩5,148 | ₩5,148 | ₩4,773 | ₩5,001 | -2.86% | 5.4천 |
|---|
| 2026.02.10 | ₩5,148 | ₩5,148 | ₩5,081 | ₩5,081 | -1.30% | 8.1천 |
|---|
| 2026.02.09 | ₩4,787 | ₩5,214 | ₩4,666 | ₩5,121 | +6.98% | 1.5만 |
|---|
| 2026.02.06 | ₩4,974 | ₩4,974 | ₩4,586 | ₩4,640 | -6.72% | 1.8만 |
|---|
| 2026.02.05 | ₩4,426 | ₩5,201 | ₩4,426 | ₩4,880 | +10.27% | 5.5만 |
|---|
| 2026.02.04 | ₩4,666 | ₩4,666 | ₩4,412 | ₩4,412 | -5.44% | 6천 |
|---|
| 2026.02.03 | ₩4,426 | ₩4,693 | ₩4,426 | ₩4,666 | +5.44% | 2.1만 |
|---|
| 2026.02.02 | ₩4,466 | ₩4,533 | ₩4,412 | ₩4,426 | -0.90% | 4.4천 |
|---|
| 2026.01.30 | ₩4,479 | ₩4,680 | ₩4,452 | ₩4,653 | +3.88% | 8천 |
|---|
| 2026.01.29 | ₩4,412 | ₩4,506 | ₩4,412 | ₩4,439 | +0.61% | 2만 |
|---|
| 2026.01.28 | ₩4,492 | ₩4,492 | ₩4,412 | ₩4,439 | -1.19% | 4천 |
|---|
| 2026.01.27 | ₩4,546 | ₩4,546 | ₩4,412 | ₩4,412 | -2.94% | 7.3천 |
|---|
| 2026.01.26 | ₩4,412 | ₩4,680 | ₩4,412 | ₩4,599 | +4.24% | 2만 |
|---|
| 2026.01.23 | ₩4,385 | ₩4,506 | ₩4,292 | ₩4,439 | +1.22% | 7.7천 |
|---|
| 2026.01.22 | ₩4,185 | ₩4,399 | ₩4,185 | ₩4,399 | +5.11% | 2.4만 |
|---|
| 2026.01.21 | ₩4,131 | ₩4,238 | ₩4,011 | ₩4,024 | -2.59% | 6.2천 |
|---|
| 2026.01.20 | ₩4,078 | ₩4,279 | ₩4,078 | ₩4,118 | +0.98% | 1.8천 |
|---|
| 2026.01.16 | ₩4,198 | ₩4,305 | ₩4,065 | ₩4,305 | +2.55% | 1.3만 |
|---|
| 2026.01.15 | ₩4,292 | ₩4,292 | ₩4,024 | ₩4,078 | -4.98% | 3.6천 |
|---|
| 2026.01.14 | ₩4,345 | ₩4,345 | ₩4,038 | ₩4,105 | -5.54% | 1.2천 |
|---|
| 2026.01.13 | ₩4,145 | ₩4,359 | ₩4,011 | ₩4,332 | +4.52% | 6.2천 |
|---|
| 2026.01.12 | ₩4,131 | ₩4,279 | ₩4,038 | ₩4,185 | +1.29% | 8.6천 |
|---|
| 2026.01.09 | ₩4,011 | ₩4,078 | ₩4,011 | ₩4,078 | +1.67% | 4.7천 |
|---|
| 2026.01.08 | ₩4,011 | ₩4,452 | ₩3,891 | ₩4,024 | +0.33% | 1.1만 |
|---|
| 2026.01.07 | ₩3,971 | ₩4,024 | ₩3,944 | ₩3,984 | +0.34% | 7.7천 |
|---|
| 2026.01.06 | ₩3,918 | ₩3,984 | ₩3,851 | ₩3,904 | -0.34% | 4.5천 |
|---|
| 2026.01.05 | ₩3,904 | ₩4,038 | ₩3,851 | ₩3,958 | +1.37% | 2.8만 |
|---|
| 2026.01.02 | ₩3,998 | ₩4,024 | ₩3,998 | ₩3,998 | 0.00% | 9.1천 |
|---|
| 2025.12.31 | ₩4,038 | ₩4,038 | ₩3,958 | ₩3,998 | -0.99% | 8.4천 |
|---|
| 2025.12.30 | ₩4,131 | ₩4,198 | ₩3,877 | ₩3,931 | -4.85% | 2.1만 |
|---|
| 2025.12.29 | ₩4,172 | ₩4,252 | ₩3,891 | ₩4,091 | -1.92% | 2.1만 |
|---|
| 2025.12.26 | ₩4,319 | ₩4,573 | ₩4,158 | ₩4,158 | -3.72% | 3.2만 |
|---|
| 2025.12.24 | ₩4,238 | ₩4,533 | ₩4,225 | ₩4,292 | +1.26% | 1.7만 |
|---|
| 2025.12.23 | ₩4,399 | ₩4,573 | ₩4,305 | ₩4,305 | -2.13% | 4.4만 |
|---|
| 2025.12.22 | ₩4,546 | ₩4,573 | ₩4,279 | ₩4,412 | -2.94% | 15.4만 |
|---|
| 2025.12.19 | ₩4,613 | ₩4,840 | ₩4,546 | ₩4,546 | -1.45% | 3.6만 |
|---|
| 2025.12.18 | ₩3,998 | ₩4,974 | ₩3,904 | ₩4,613 | +15.38% | 11.3만 |
|---|
| 2025.12.17 | ₩3,984 | ₩4,265 | ₩3,770 | ₩3,971 | -0.34% | 2.1만 |
|---|
| 2025.12.16 | ₩4,011 | ₩4,038 | ₩3,958 | ₩3,958 | -1.33% | 6천 |
|---|
| 2025.12.15 | ₩4,198 | ₩4,238 | ₩3,851 | ₩4,065 | -3.18% | 1.5만 |
|---|
| 2025.12.12 | ₩4,145 | ₩4,305 | ₩4,038 | ₩4,118 | -0.65% | 1.5만 |
|---|
| 2025.12.11 | ₩4,640 | ₩4,746 | ₩4,065 | ₩4,131 | -10.95% | 12.2만 |
|---|
| 2025.12.10 | ₩4,533 | ₩5,241 | ₩4,479 | ₩4,733 | +4.42% | 19.3만 |
|---|
| 2025.12.09 | ₩4,372 | ₩4,787 | ₩4,279 | ₩4,599 | +5.20% | 11.6만 |
|---|
| 2025.12.08 | ₩4,279 | ₩4,452 | ₩4,145 | ₩4,185 | -2.19% | 1.9만 |
|---|
| 2025.12.05 | ₩4,359 | ₩4,680 | ₩4,158 | ₩4,385 | +0.61% | 2.5만 |
|---|
| 2025.12.04 | ₩4,586 | ₩4,586 | ₩4,359 | ₩4,359 | -4.96% | 1.2만 |
|---|
| 2025.12.03 | ₩4,519 | ₩4,880 | ₩4,412 | ₩4,573 | +1.18% | 1.5만 |
|---|
| 2025.12.02 | ₩4,492 | ₩4,519 | ₩4,385 | ₩4,492 | 0.00% | 4.5천 |
|---|
| 2025.12.01 | ₩5,027 | ₩5,027 | ₩4,279 | ₩4,506 | -10.37% | 7.4만 |
|---|
| 2025.11.28 | ₩5,081 | ₩5,214 | ₩4,947 | ₩5,041 | -0.79% | 7.7천 |
|---|
| 2025.11.26 | ₩5,001 | ₩5,268 | ₩5,001 | ₩5,094 | +1.87% | 3.8만 |
|---|
| 2025.11.25 | ₩4,920 | ₩5,161 | ₩4,920 | ₩5,001 | +1.63% | 1.7만 |
|---|
| 2025.11.24 | ₩4,867 | ₩5,188 | ₩4,813 | ₩4,840 | -0.55% | 3.1만 |
|---|
| 2025.11.21 | ₩5,335 | ₩5,335 | ₩5,067 | ₩5,081 | -4.76% | 7.1천 |
|---|
| 2025.11.20 | ₩4,960 | ₩5,509 | ₩4,680 | ₩5,214 | +5.12% | 8.8만 |
|---|
| 2025.11.19 | ₩4,960 | ₩5,001 | ₩4,693 | ₩4,773 | -3.77% | 2.3만 |
|---|
| 2025.11.18 | ₩4,880 | ₩5,214 | ₩4,760 | ₩4,880 | 0.00% | 1.1만 |
|---|
| 2025.11.17 | ₩5,201 | ₩5,268 | ₩4,693 | ₩4,880 | -6.17% | 2.8만 |
|---|
| 2025.11.14 | ₩5,455 | ₩5,736 | ₩5,027 | ₩5,161 | -5.39% | 11.4만 |
|---|
| 2025.11.13 | ₩6,057 | ₩6,511 | ₩5,549 | ₩5,589 | -7.73% | 20.6만 |
|---|
| 2025.11.12 | ₩5,535 | ₩6,084 | ₩5,348 | ₩5,950 | +7.49% | 4.6만 |
|---|
| 2025.11.11 | ₩5,642 | ₩5,816 | ₩5,415 | ₩5,535 | -1.90% | 11.3만 |
|---|
| 2025.11.10 | ₩5,201 | ₩6,084 | ₩5,027 | ₩5,214 | +0.26% | 30.5만 |
|---|
| 2025.11.07 | ₩4,372 | ₩4,399 | ₩4,359 | ₩4,399 | +0.61% | 2.9천 |
|---|
| 2025.11.06 | ₩4,546 | ₩4,546 | ₩4,305 | ₩4,345 | -4.41% | 1.9만 |
|---|
| 2025.11.05 | ₩4,706 | ₩4,706 | ₩4,546 | ₩4,546 | -3.41% | 1만 |
|---|
| 2025.11.04 | ₩4,960 | ₩4,974 | ₩4,733 | ₩4,733 | -4.58% | 1.8만 |
|---|
| 2025.11.03 | ₩5,121 | ₩5,295 | ₩4,813 | ₩4,934 | -3.66% | 4천 |
|---|
| 2025.10.31 | ₩5,335 | ₩5,335 | ₩5,041 | ₩5,214 | -2.26% | 7.1천 |
|---|
| 2025.10.30 | ₩5,228 | ₩5,348 | ₩5,161 | ₩5,201 | -0.51% | 1.5만 |
|---|
| 2025.10.29 | ₩5,241 | ₩5,241 | ₩4,813 | ₩5,027 | -4.08% | 1만 |
|---|
| 2025.10.28 | ₩5,442 | ₩5,442 | ₩5,348 | ₩5,362 | -1.47% | 2.6천 |
|---|
| 2025.10.27 | ₩5,468 | ₩5,482 | ₩5,161 | ₩5,214 | -4.65% | 1.2만 |
|---|
| 2025.10.24 | ₩5,228 | ₩5,281 | ₩5,214 | ₩5,214 | -0.26% | 7.6천 |
|---|
| 2025.10.23 | ₩5,107 | ₩5,201 | ₩4,894 | ₩5,188 | +1.57% | 6.1천 |
|---|
| 2025.10.22 | ₩5,321 | ₩5,415 | ₩4,947 | ₩5,174 | -2.76% | 1.6만 |
|---|
| 2025.10.21 | ₩5,362 | ₩5,468 | ₩5,362 | ₩5,468 | +2.00% | 5.8천 |
|---|
| 2025.10.20 | ₩5,616 | ₩5,616 | ₩5,428 | ₩5,535 | -1.43% | 5.7천 |
|---|
| 2025.10.17 | ₩5,749 | ₩5,816 | ₩5,682 | ₩5,682 | -1.16% | 2.2천 |
|---|
| 2025.10.16 | ₩5,763 | ₩5,816 | ₩5,616 | ₩5,816 | +0.93% | 5.1천 |
|---|
| 2025.10.15 | ₩5,803 | ₩6,057 | ₩5,803 | ₩6,030 | +3.92% | 5.4천 |
|---|
| 2025.10.14 | ₩5,616 | ₩6,164 | ₩5,616 | ₩6,043 | +7.62% | 1.5천 |
|---|
| 2025.10.13 | ₩5,856 | ₩6,043 | ₩5,763 | ₩5,990 | +2.28% | 5.2천 |
|---|
| 2025.10.10 | ₩6,017 | ₩6,017 | ₩5,642 | ₩5,870 | -2.44% | 9.1천 |
|---|