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 | ₩1,294 | ₩1,294 | ₩1,134 | ₩1,268 | -2.06% | 1.5천 |
| 2026.10.08 | ₩1,348 | ₩1,348 | ₩1,321 | ₩1,335 | -0.99% | 6.1천 |
| 2026.10.07 | ₩1,308 | ₩1,388 | ₩1,134 | ₩1,388 | +6.12% | 6.2만 |
| 2026.10.06 | ₩1,401 | ₩1,428 | ₩1,308 | ₩1,321 | -5.71% | 6.1천 |
| 2026.10.05 | ₩1,348 | ₩1,415 | ₩1,335 | ₩1,388 | +2.97% | 6천 |
| 2026.10.02 | ₩1,388 | ₩1,415 | ₩1,348 | ₩1,348 | -2.88% | 1.1만 |
| 2026.10.01 | ₩1,335 | ₩1,428 | ₩1,335 | ₩1,375 | +3.00% | 1만 |
| 2026.09.30 | ₩1,348 | ₩1,348 | ₩1,281 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,335 |
| -0.99% |
| 3.7만 |
| 2026.09.29 | ₩1,294 | ₩1,388 | ₩1,294 | ₩1,348 | +4.12% | 1.5만 |
|---|
| 2026.09.28 | ₩1,361 | ₩1,455 | ₩1,201 | ₩1,294 | -4.90% | 1.7만 |
|---|
| 2026.09.25 | ₩1,508 | ₩1,548 | ₩1,348 | ₩1,348 | -10.62% | 5.1천 |
|---|
| 2026.09.24 | ₩1,388 | ₩1,481 | ₩1,308 | ₩1,401 | +0.96% | 1.5만 |
|---|
| 2026.09.23 | ₩1,441 | ₩1,441 | ₩1,348 | ₩1,415 | -1.85% | 1.5만 |
|---|
| 2026.09.22 | ₩1,415 | ₩1,521 | ₩1,335 | ₩1,468 | +3.77% | 3.2만 |
|---|
| 2026.09.21 | ₩1,441 | ₩1,535 | ₩1,348 | ₩1,428 | -0.93% | 8.3천 |
|---|
| 2026.09.18 | ₩1,441 | ₩1,548 | ₩1,361 | ₩1,441 | 0.00% | 2.4만 |
|---|
| 2026.09.17 | ₩1,415 | ₩1,521 | ₩1,415 | ₩1,441 | +1.89% | 4.2만 |
|---|
| 2026.09.16 | ₩1,588 | ₩1,722 | ₩1,468 | ₩1,521 | -4.20% | 3.1만 |
|---|
| 2026.09.15 | ₩1,681 | ₩1,748 | ₩1,521 | ₩1,561 | -7.14% | 1.3만 |
|---|
| 2026.09.14 | ₩1,588 | ₩1,815 | ₩1,588 | ₩1,655 | +4.20% | 7천 |
|---|
| 2026.09.11 | ₩1,641 | ₩1,748 | ₩1,575 | ₩1,575 | -4.07% | 9.6천 |
|---|
| 2026.09.10 | ₩1,788 | ₩1,788 | ₩1,655 | ₩1,668 | -6.72% | 2.5만 |
|---|
| 2026.09.09 | ₩1,681 | ₩1,855 | ₩1,668 | ₩1,828 | +8.73% | 7.4천 |
|---|
| 2026.09.08 | ₩1,815 | ₩1,868 | ₩1,695 | ₩1,695 | -6.62% | 1.8만 |
|---|
| 2026.09.04 | ₩1,882 | ₩1,935 | ₩1,748 | ₩1,815 | -3.55% | 1.6만 |
|---|
| 2026.09.03 | ₩1,922 | ₩1,935 | ₩1,668 | ₩1,828 | -4.86% | 1.4만 |
|---|
| 2026.09.02 | ₩2,015 | ₩2,028 | ₩1,842 | ₩1,895 | -5.96% | 3.8만 |
|---|
| 2026.09.01 | ₩1,922 | ₩1,948 | ₩1,922 | ₩1,948 | +1.39% | 3.7천 |
|---|
| 2026.08.31 | ₩2,042 | ₩2,095 | ₩1,882 | ₩1,962 | -3.92% | 4.9만 |
|---|
| 2026.08.28 | ₩2,028 | ₩2,175 | ₩1,948 | ₩2,042 | +0.66% | 2.4만 |
|---|
| 2026.08.27 | ₩2,015 | ₩2,189 | ₩1,935 | ₩2,042 | +1.32% | 10.1만 |
|---|
| 2026.08.26 | ₩2,175 | ₩2,175 | ₩1,975 | ₩1,975 | -9.20% | 9.7만 |
|---|
| 2026.08.25 | ₩2,095 | ₩2,229 | ₩2,095 | ₩2,215 | +5.73% | 1.9만 |
|---|
| 2026.08.24 | ₩2,242 | ₩2,282 | ₩2,069 | ₩2,082 | -7.14% | 3.8만 |
|---|
| 2026.08.21 | ₩2,269 | ₩2,456 | ₩2,269 | ₩2,282 | +0.59% | 4.6천 |
|---|
| 2026.08.20 | ₩2,335 | ₩2,362 | ₩2,295 | ₩2,362 | +1.14% | 1.5만 |
|---|
| 2026.08.19 | ₩2,175 | ₩2,442 | ₩2,175 | ₩2,349 | +7.98% | 3.5만 |
|---|
| 2026.08.18 | ₩2,135 | ₩2,175 | ₩2,122 | ₩2,175 | +1.87% | 1.1만 |
|---|
| 2026.08.17 | ₩2,175 | ₩2,229 | ₩2,069 | ₩2,135 | -1.84% | 4.9만 |
|---|
| 2026.08.14 | ₩2,215 | ₩2,295 | ₩2,135 | ₩2,135 | -3.61% | 3천 |
|---|
| 2026.08.13 | ₩2,135 | ₩2,229 | ₩2,135 | ₩2,215 | +3.75% | 1.3천 |
|---|
| 2026.08.12 | ₩2,335 | ₩2,335 | ₩2,175 | ₩2,175 | -6.86% | 1.5만 |
|---|
| 2026.08.11 | ₩2,429 | ₩2,429 | ₩2,215 | ₩2,335 | -3.85% | 1.1만 |
|---|
| 2026.08.10 | ₩2,429 | ₩2,469 | ₩2,362 | ₩2,456 | +1.10% | 1.5만 |
|---|
| 2026.08.07 | ₩2,429 | ₩2,429 | ₩2,429 | ₩2,429 | 0.00% | 2.4천 |
|---|
| 2026.08.06 | ₩2,335 | ₩2,442 | ₩2,335 | ₩2,415 | +3.43% | 5.1천 |
|---|
| 2026.08.05 | ₩2,269 | ₩2,482 | ₩2,229 | ₩2,322 | +2.35% | 6.1만 |
|---|
| 2026.08.04 | ₩2,175 | ₩2,175 | ₩2,055 | ₩2,082 | -4.29% | 3.6만 |
|---|
| 2026.08.03 | ₩2,109 | ₩2,109 | ₩2,069 | ₩2,109 | 0.00% | 3천 |
|---|
| 2026.07.31 | ₩2,149 | ₩2,189 | ₩1,935 | ₩2,069 | -3.73% | 3.6만 |
|---|
| 2026.07.30 | ₩2,122 | ₩2,189 | ₩2,069 | ₩2,082 | -1.89% | 1.2만 |
|---|
| 2026.07.29 | ₩2,229 | ₩2,229 | ₩2,069 | ₩2,109 | -5.39% | 1만 |
|---|
| 2026.07.28 | ₩2,202 | ₩2,309 | ₩2,189 | ₩2,242 | +1.82% | 8.6천 |
|---|
| 2026.07.27 | ₩2,389 | ₩2,389 | ₩2,135 | ₩2,189 | -8.38% | 2.8만 |
|---|
| 2026.07.24 | ₩2,322 | ₩2,375 | ₩2,215 | ₩2,375 | +2.30% | 9.4천 |
|---|
| 2026.07.23 | ₩2,442 | ₩2,496 | ₩2,335 | ₩2,402 | -1.64% | 1.2만 |
|---|
| 2026.07.22 | ₩2,602 | ₩2,602 | ₩2,456 | ₩2,469 | -5.13% | 2.8만 |
|---|
| 2026.07.21 | ₩2,456 | ₩2,602 | ₩2,456 | ₩2,602 | +5.98% | 3.1만 |
|---|
| 2026.07.20 | ₩2,629 | ₩2,629 | ₩2,282 | ₩2,429 | -7.61% | 5.3만 |
|---|
| 2026.07.17 | ₩2,469 | ₩2,682 | ₩2,415 | ₩2,482 | +0.54% | 3.7만 |
|---|
| 2026.07.16 | ₩2,335 | ₩2,602 | ₩2,309 | ₩2,402 | +2.86% | 7.8만 |
|---|
| 2026.07.15 | ₩2,242 | ₩2,335 | ₩2,229 | ₩2,335 | +4.17% | 1.4만 |
|---|
| 2026.07.14 | ₩2,362 | ₩2,362 | ₩2,082 | ₩2,242 | -5.08% | 7.3만 |
|---|
| 2026.07.13 | ₩2,549 | ₩2,549 | ₩2,135 | ₩2,175 | -14.66% | 5만 |
|---|
| 2026.07.10 | ₩2,402 | ₩2,402 | ₩2,122 | ₩2,295 | -4.44% | 3.5만 |
|---|
| 2026.07.09 | ₩2,669 | ₩2,669 | ₩2,375 | ₩2,375 | -11.00% | 7.2만 |
|---|
| 2026.07.08 | ₩2,736 | ₩2,736 | ₩2,509 | ₩2,536 | -7.32% | 7.4만 |
|---|
| 2026.07.07 | ₩2,989 | ₩2,989 | ₩2,762 | ₩2,762 | -7.59% | 5.2천 |
|---|
| 2026.07.06 | ₩2,869 | ₩3,190 | ₩2,843 | ₩2,909 | +1.40% | 35.7만 |
|---|
| 2026.07.02 | ₩2,816 | ₩2,856 | ₩2,816 | ₩2,816 | 0.00% | 2.2천 |
|---|
| 2026.07.01 | ₩2,776 | ₩2,789 | ₩2,776 | ₩2,789 | +0.48% | 2.3천 |
|---|
| 2026.06.30 | ₩2,802 | ₩2,896 | ₩2,789 | ₩2,789 | -0.48% | 6.4천 |
|---|
| 2026.06.29 | ₩2,869 | ₩2,923 | ₩2,776 | ₩2,869 | 0.00% | 3.6천 |
|---|
| 2026.06.26 | ₩2,762 | ₩2,963 | ₩2,656 | ₩2,709 | -1.93% | 1.9만 |
|---|
| 2026.06.25 | ₩2,829 | ₩2,909 | ₩2,749 | ₩2,883 | +1.89% | 6.3천 |
|---|
| 2026.06.24 | ₩2,749 | ₩2,829 | ₩2,749 | ₩2,829 | +2.91% | 1천 |
|---|
| 2026.06.23 | ₩2,669 | ₩2,802 | ₩2,669 | ₩2,802 | +5.00% | 9천 |
|---|
| 2026.06.22 | ₩2,802 | ₩2,802 | ₩2,669 | ₩2,696 | -3.81% | 1.5만 |
|---|
| 2026.06.18 | ₩3,003 | ₩3,243 | ₩2,669 | ₩2,696 | -10.22% | 4만 |
|---|
| 2026.06.17 | ₩3,016 | ₩3,029 | ₩3,003 | ₩3,003 | -0.44% | 8.6천 |
|---|
| 2026.06.16 | ₩3,069 | ₩3,149 | ₩3,003 | ₩3,003 | -2.17% | 4.9천 |
|---|
| 2026.06.15 | ₩3,069 | ₩3,230 | ₩3,069 | ₩3,109 | +1.30% | 5.5천 |
|---|
| 2026.06.12 | ₩3,003 | ₩3,109 | ₩3,003 | ₩3,029 | +0.89% | 9.5천 |
|---|
| 2026.06.11 | ₩3,016 | ₩3,056 | ₩3,003 | ₩3,003 | -0.44% | 1.1만 |
|---|
| 2026.06.10 | ₩3,016 | ₩3,123 | ₩3,016 | ₩3,016 | 0.00% | 6.6천 |
|---|
| 2026.06.09 | ₩3,043 | ₩3,430 | ₩3,043 | ₩3,176 | +4.39% | 6.6천 |
|---|
| 2026.06.08 | ₩3,176 | ₩3,176 | ₩3,069 | ₩3,083 | -2.94% | 6.7천 |
|---|
| 2026.06.05 | ₩3,216 | ₩3,256 | ₩3,136 | ₩3,149 | -2.07% | 7.2천 |
|---|
| 2026.06.04 | ₩3,136 | ₩3,270 | ₩3,109 | ₩3,176 | +1.28% | 1.2만 |
|---|
| 2026.06.03 | ₩3,123 | ₩3,149 | ₩3,109 | ₩3,149 | +0.85% | 3.1천 |
|---|
| 2026.06.02 | ₩3,123 | ₩3,323 | ₩3,123 | ₩3,163 | +1.28% | 2.3만 |
|---|
| 2026.06.01 | ₩3,136 | ₩3,336 | ₩3,069 | ₩3,216 | +2.55% | 5만 |
|---|
| 2026.05.29 | ₩3,470 | ₩3,470 | ₩3,056 | ₩3,096 | -10.77% | 3.1만 |
|---|
| 2026.05.28 | ₩3,123 | ₩3,136 | ₩3,069 | ₩3,136 | +0.43% | 9.2천 |
|---|
| 2026.05.27 | ₩3,176 | ₩3,216 | ₩3,096 | ₩3,149 | -0.84% | 1.4만 |
|---|
| 2026.05.26 | ₩3,230 | ₩3,270 | ₩3,003 | ₩3,083 | -4.55% | 1.4만 |
|---|
| 2026.05.22 | ₩3,270 | ₩3,443 | ₩3,136 | ₩3,163 | -3.27% | 4.9천 |
|---|
| 2026.05.21 | ₩3,416 | ₩3,416 | ₩2,963 | ₩3,069 | -10.16% | 2.7만 |
|---|
| 2026.05.20 | ₩3,430 | ₩3,470 | ₩3,403 | ₩3,470 | +1.17% | 1.3만 |
|---|
| 2026.05.19 | ₩2,963 | ₩3,723 | ₩2,963 | ₩3,363 | +13.51% | 7만 |
|---|
| 2026.05.18 | ₩4,324 | ₩4,324 | ₩4,097 | ₩4,164 | -3.70% | 1.5만 |
|---|
| 2026.05.15 | ₩4,417 | ₩4,738 | ₩4,404 | ₩4,497 | +1.81% | 8천 |
|---|
| 2026.05.14 | ₩4,524 | ₩4,938 | ₩4,137 | ₩4,537 | +0.29% | 1.1만 |
|---|
| 2026.05.13 | ₩4,951 | ₩5,018 | ₩3,897 | ₩4,684 | -5.39% | 2.1만 |
|---|
| 2026.05.12 | ₩4,698 | ₩5,191 | ₩4,551 | ₩4,724 | +0.57% | 2.6만 |
|---|
| 2026.05.11 | ₩4,564 | ₩4,711 | ₩4,564 | ₩4,698 | +2.92% | 8.8천 |
|---|
| 2026.05.08 | ₩4,591 | ₩4,671 | ₩4,497 | ₩4,657 | +1.45% | 4.6천 |
|---|
| 2026.05.07 | ₩4,457 | ₩4,524 | ₩4,457 | ₩4,457 | 0.00% | 1.9천 |
|---|
| 2026.05.06 | ₩4,471 | ₩4,631 | ₩4,270 | ₩4,404 | -1.49% | 1.8만 |
|---|
| 2026.05.05 | ₩4,511 | ₩4,657 | ₩4,404 | ₩4,404 | -2.37% | 9.2천 |
|---|
| 2026.05.04 | ₩4,511 | ₩4,511 | ₩4,511 | ₩4,511 | 0.00% | 900 |
|---|
| 2026.05.01 | ₩4,617 | ₩4,657 | ₩4,471 | ₩4,471 | -3.18% | 800 |
|---|
| 2026.04.30 | ₩4,644 | ₩4,644 | ₩4,644 | ₩4,644 | 0.00% | 1천 |
|---|
| 2026.04.29 | ₩4,631 | ₩4,631 | ₩4,564 | ₩4,564 | -1.44% | 1.6천 |
|---|
| 2026.04.28 | ₩4,497 | ₩4,497 | ₩4,497 | ₩4,497 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,524 | ₩4,564 | ₩4,471 | ₩4,497 | -0.59% | 2.6천 |
|---|
| 2026.04.24 | ₩4,524 | ₩4,698 | ₩4,270 | ₩4,471 | -1.18% | 9.2천 |
|---|
| 2026.04.23 | ₩4,524 | ₩4,604 | ₩4,524 | ₩4,591 | +1.47% | 5.7천 |
|---|
| 2026.04.22 | ₩4,484 | ₩4,577 | ₩4,337 | ₩4,471 | -0.30% | 4.3천 |
|---|
| 2026.04.21 | ₩4,671 | ₩4,898 | ₩4,471 | ₩4,471 | -4.29% | 7.6천 |
|---|
| 2026.04.20 | ₩4,791 | ₩4,791 | ₩4,791 | ₩4,791 | 0.00% | 600 |
|---|
| 2026.04.17 | ₩4,764 | ₩4,978 | ₩4,764 | ₩4,831 | +1.40% | 1.9천 |
|---|
| 2026.04.16 | ₩4,938 | ₩5,165 | ₩4,684 | ₩4,684 | -5.14% | 4.1만 |
|---|
| 2026.04.15 | ₩4,537 | ₩4,617 | ₩4,484 | ₩4,617 | +1.76% | 2천 |
|---|
| 2026.04.14 | ₩4,471 | ₩4,644 | ₩4,297 | ₩4,537 | +1.49% | 6.7천 |
|---|
| 2026.04.13 | ₩4,351 | ₩4,471 | ₩4,324 | ₩4,457 | +2.45% | 1.3천 |
|---|
| 2026.04.10 | ₩4,431 | ₩4,431 | ₩4,404 | ₩4,431 | 0.00% | 3.2천 |
|---|
| 2026.04.09 | ₩4,524 | ₩4,524 | ₩4,524 | ₩4,524 | 0.00% | 1천 |
|---|
| 2026.04.08 | ₩4,537 | ₩4,537 | ₩4,484 | ₩4,484 | -1.18% | 4.3천 |
|---|
| 2026.04.07 | ₩4,564 | ₩4,564 | ₩4,537 | ₩4,537 | -0.58% | 2천 |
|---|
| 2026.04.06 | ₩4,564 | ₩4,564 | ₩4,337 | ₩4,351 | -4.68% | 800 |
|---|
| 2026.04.02 | ₩4,577 | ₩4,577 | ₩4,337 | ₩4,431 | -3.21% | 4.5천 |
|---|
| 2026.04.01 | ₩4,537 | ₩4,537 | ₩4,471 | ₩4,471 | -1.47% | 2.8천 |
|---|
| 2026.03.31 | ₩4,431 | ₩4,537 | ₩4,431 | ₩4,537 | +2.41% | 700 |
|---|
| 2026.03.30 | ₩4,364 | ₩4,457 | ₩4,351 | ₩4,431 | +1.53% | 6.4천 |
|---|
| 2026.03.27 | ₩4,270 | ₩4,337 | ₩4,270 | ₩4,324 | +1.25% | 1.9천 |
|---|
| 2026.03.26 | ₩4,364 | ₩4,444 | ₩4,284 | ₩4,297 | -1.53% | 1.1만 |
|---|
| 2026.03.25 | ₩4,084 | ₩4,444 | ₩4,084 | ₩4,444 | +8.82% | 1.2천 |
|---|
| 2026.03.24 | ₩4,017 | ₩4,137 | ₩4,017 | ₩4,070 | +1.33% | 7.2천 |
|---|
| 2026.03.23 | ₩4,164 | ₩4,270 | ₩4,017 | ₩4,084 | -1.92% | 2.3만 |
|---|
| 2026.03.20 | ₩4,297 | ₩4,644 | ₩4,137 | ₩4,150 | -3.42% | 4.2천 |
|---|
| 2026.03.19 | ₩4,217 | ₩4,324 | ₩4,150 | ₩4,177 | -0.95% | 1.3만 |
|---|
| 2026.03.18 | ₩4,244 | ₩4,457 | ₩4,244 | ₩4,391 | +3.46% | 5.1천 |
|---|
| 2026.03.17 | ₩4,324 | ₩4,591 | ₩4,310 | ₩4,310 | -0.31% | 1.4만 |
|---|
| 2026.03.16 | ₩4,404 | ₩4,484 | ₩4,377 | ₩4,391 | -0.30% | 2.7천 |
|---|
| 2026.03.13 | ₩4,524 | ₩4,671 | ₩4,471 | ₩4,524 | 0.00% | 3.1천 |
|---|
| 2026.03.12 | ₩4,377 | ₩4,537 | ₩4,310 | ₩4,310 | -1.52% | 3.7천 |
|---|
| 2026.03.11 | ₩4,484 | ₩4,537 | ₩4,457 | ₩4,457 | -0.60% | 3.1천 |
|---|
| 2026.03.10 | ₩4,671 | ₩4,898 | ₩4,537 | ₩4,537 | -2.86% | 6.7천 |
|---|
| 2026.03.09 | ₩4,631 | ₩4,844 | ₩4,404 | ₩4,497 | -2.88% | 1.2만 |
|---|
| 2026.03.06 | ₩4,417 | ₩4,631 | ₩4,364 | ₩4,377 | -0.91% | 2.1천 |
|---|
| 2026.03.05 | ₩4,751 | ₩4,778 | ₩4,457 | ₩4,497 | -5.34% | 3.9천 |
|---|
| 2026.03.04 | ₩4,791 | ₩4,951 | ₩4,711 | ₩4,764 | -0.56% | 1.1만 |
|---|
| 2026.03.03 | ₩4,671 | ₩4,764 | ₩4,671 | ₩4,711 | +0.86% | 1.7천 |
|---|
| 2026.03.02 | ₩4,831 | ₩4,831 | ₩4,698 | ₩4,698 | -2.76% | 3.1천 |
|---|
| 2026.02.27 | ₩4,778 | ₩4,831 | ₩4,778 | ₩4,804 | +0.56% | 2.4천 |
|---|
| 2026.02.26 | ₩4,844 | ₩4,951 | ₩4,844 | ₩4,898 | +1.10% | 1.4천 |
|---|
| 2026.02.25 | ₩4,898 | ₩4,898 | ₩4,898 | ₩4,898 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩4,858 | ₩5,098 | ₩4,818 | ₩4,898 | +0.82% | 1.2만 |
|---|
| 2026.02.23 | ₩4,898 | ₩5,031 | ₩4,818 | ₩4,884 | -0.27% | 1.5만 |
|---|
| 2026.02.20 | ₩4,898 | ₩5,004 | ₩4,884 | ₩4,884 | -0.27% | 2.5천 |
|---|
| 2026.02.19 | ₩4,938 | ₩5,098 | ₩4,911 | ₩4,911 | -0.54% | 1.8천 |
|---|
| 2026.02.18 | ₩5,071 | ₩5,125 | ₩4,791 | ₩4,898 | -3.42% | 2.2만 |
|---|
| 2026.02.17 | ₩4,711 | ₩5,044 | ₩4,698 | ₩4,951 | +5.10% | 1.2만 |
|---|
| 2026.02.13 | ₩4,617 | ₩4,924 | ₩4,217 | ₩4,751 | +2.89% | 4.7천 |
|---|
| 2026.02.12 | ₩4,951 | ₩5,044 | ₩4,738 | ₩4,738 | -4.31% | 1.6만 |
|---|
| 2026.02.11 | ₩5,138 | ₩5,138 | ₩4,764 | ₩4,991 | -2.86% | 5.4천 |
|---|
| 2026.02.10 | ₩5,138 | ₩5,138 | ₩5,071 | ₩5,071 | -1.30% | 8.1천 |
|---|
| 2026.02.09 | ₩4,778 | ₩5,205 | ₩4,657 | ₩5,111 | +6.98% | 1.5만 |
|---|
| 2026.02.06 | ₩4,964 | ₩4,964 | ₩4,577 | ₩4,631 | -6.72% | 1.8만 |
|---|
| 2026.02.05 | ₩4,417 | ₩5,191 | ₩4,417 | ₩4,871 | +10.27% | 5.5만 |
|---|
| 2026.02.04 | ₩4,657 | ₩4,657 | ₩4,404 | ₩4,404 | -5.44% | 6천 |
|---|
| 2026.02.03 | ₩4,417 | ₩4,684 | ₩4,417 | ₩4,657 | +5.44% | 2.1만 |
|---|
| 2026.02.02 | ₩4,457 | ₩4,524 | ₩4,404 | ₩4,417 | -0.90% | 4.4천 |
|---|
| 2026.01.30 | ₩4,471 | ₩4,671 | ₩4,444 | ₩4,644 | +3.88% | 8천 |
|---|
| 2026.01.29 | ₩4,404 | ₩4,497 | ₩4,404 | ₩4,431 | +0.61% | 2만 |
|---|
| 2026.01.28 | ₩4,484 | ₩4,484 | ₩4,404 | ₩4,431 | -1.19% | 4천 |
|---|
| 2026.01.27 | ₩4,537 | ₩4,537 | ₩4,404 | ₩4,404 | -2.94% | 7.3천 |
|---|
| 2026.01.26 | ₩4,404 | ₩4,671 | ₩4,404 | ₩4,591 | +4.24% | 2만 |
|---|
| 2026.01.23 | ₩4,377 | ₩4,497 | ₩4,284 | ₩4,431 | +1.22% | 7.7천 |
|---|
| 2026.01.22 | ₩4,177 | ₩4,391 | ₩4,177 | ₩4,391 | +5.11% | 2.4만 |
|---|
| 2026.01.21 | ₩4,124 | ₩4,230 | ₩4,004 | ₩4,017 | -2.59% | 6.2천 |
|---|
| 2026.01.20 | ₩4,070 | ₩4,270 | ₩4,070 | ₩4,110 | +0.98% | 1.8천 |
|---|
| 2026.01.16 | ₩4,190 | ₩4,297 | ₩4,057 | ₩4,297 | +2.55% | 1.3만 |
|---|
| 2026.01.15 | ₩4,284 | ₩4,284 | ₩4,017 | ₩4,070 | -4.98% | 3.6천 |
|---|
| 2026.01.14 | ₩4,337 | ₩4,337 | ₩4,030 | ₩4,097 | -5.54% | 1.2천 |
|---|
| 2026.01.13 | ₩4,137 | ₩4,351 | ₩4,004 | ₩4,324 | +4.52% | 6.2천 |
|---|
| 2026.01.12 | ₩4,124 | ₩4,270 | ₩4,030 | ₩4,177 | +1.29% | 8.6천 |
|---|
| 2026.01.09 | ₩4,004 | ₩4,070 | ₩4,004 | ₩4,070 | +1.67% | 4.7천 |
|---|
| 2026.01.08 | ₩4,004 | ₩4,444 | ₩3,883 | ₩4,017 | +0.33% | 1.1만 |
|---|
| 2026.01.07 | ₩3,964 | ₩4,017 | ₩3,937 | ₩3,977 | +0.34% | 7.7천 |
|---|
| 2026.01.06 | ₩3,910 | ₩3,977 | ₩3,843 | ₩3,897 | -0.34% | 4.5천 |
|---|
| 2026.01.05 | ₩3,897 | ₩4,030 | ₩3,843 | ₩3,950 | +1.37% | 2.8만 |
|---|
| 2026.01.02 | ₩3,990 | ₩4,017 | ₩3,990 | ₩3,990 | 0.00% | 9.1천 |
|---|
| 2025.12.31 | ₩4,030 | ₩4,030 | ₩3,950 | ₩3,990 | -0.99% | 8.4천 |
|---|
| 2025.12.30 | ₩4,124 | ₩4,190 | ₩3,870 | ₩3,923 | -4.85% | 2.1만 |
|---|
| 2025.12.29 | ₩4,164 | ₩4,244 | ₩3,883 | ₩4,084 | -1.92% | 2.1만 |
|---|
| 2025.12.26 | ₩4,310 | ₩4,564 | ₩4,150 | ₩4,150 | -3.72% | 3.2만 |
|---|
| 2025.12.24 | ₩4,230 | ₩4,524 | ₩4,217 | ₩4,284 | +1.26% | 1.7만 |
|---|
| 2025.12.23 | ₩4,391 | ₩4,564 | ₩4,297 | ₩4,297 | -2.13% | 4.4만 |
|---|
| 2025.12.22 | ₩4,537 | ₩4,564 | ₩4,270 | ₩4,404 | -2.94% | 15.4만 |
|---|
| 2025.12.19 | ₩4,604 | ₩4,831 | ₩4,537 | ₩4,537 | -1.45% | 3.6만 |
|---|
| 2025.12.18 | ₩3,990 | ₩4,964 | ₩3,897 | ₩4,604 | +15.38% | 11.3만 |
|---|
| 2025.12.17 | ₩3,977 | ₩4,257 | ₩3,763 | ₩3,964 | -0.34% | 2.1만 |
|---|
| 2025.12.16 | ₩4,004 | ₩4,030 | ₩3,950 | ₩3,950 | -1.33% | 6천 |
|---|
| 2025.12.15 | ₩4,190 | ₩4,230 | ₩3,843 | ₩4,057 | -3.18% | 1.5만 |
|---|
| 2025.12.12 | ₩4,137 | ₩4,297 | ₩4,030 | ₩4,110 | -0.65% | 1.5만 |
|---|
| 2025.12.11 | ₩4,631 | ₩4,738 | ₩4,057 | ₩4,124 | -10.95% | 12.2만 |
|---|
| 2025.12.10 | ₩4,524 | ₩5,231 | ₩4,471 | ₩4,724 | +4.42% | 19.3만 |
|---|
| 2025.12.09 | ₩4,364 | ₩4,778 | ₩4,270 | ₩4,591 | +5.20% | 11.6만 |
|---|
| 2025.12.08 | ₩4,270 | ₩4,444 | ₩4,137 | ₩4,177 | -2.19% | 1.9만 |
|---|
| 2025.12.05 | ₩4,351 | ₩4,671 | ₩4,150 | ₩4,377 | +0.61% | 2.5만 |
|---|
| 2025.12.04 | ₩4,577 | ₩4,577 | ₩4,351 | ₩4,351 | -4.96% | 1.2만 |
|---|
| 2025.12.03 | ₩4,511 | ₩4,871 | ₩4,404 | ₩4,564 | +1.18% | 1.5만 |
|---|
| 2025.12.02 | ₩4,484 | ₩4,511 | ₩4,377 | ₩4,484 | 0.00% | 4.5천 |
|---|
| 2025.12.01 | ₩5,018 | ₩5,018 | ₩4,270 | ₩4,497 | -10.37% | 7.4만 |
|---|
| 2025.11.28 | ₩5,071 | ₩5,205 | ₩4,938 | ₩5,031 | -0.79% | 7.7천 |
|---|
| 2025.11.26 | ₩4,991 | ₩5,258 | ₩4,991 | ₩5,085 | +1.87% | 3.8만 |
|---|
| 2025.11.25 | ₩4,911 | ₩5,151 | ₩4,911 | ₩4,991 | +1.63% | 1.7만 |
|---|
| 2025.11.24 | ₩4,858 | ₩5,178 | ₩4,804 | ₩4,831 | -0.55% | 3.1만 |
|---|
| 2025.11.21 | ₩5,325 | ₩5,325 | ₩5,058 | ₩5,071 | -4.76% | 7.1천 |
|---|
| 2025.11.20 | ₩4,951 | ₩5,498 | ₩4,671 | ₩5,205 | +5.12% | 8.8만 |
|---|
| 2025.11.19 | ₩4,951 | ₩4,991 | ₩4,684 | ₩4,764 | -3.77% | 2.3만 |
|---|
| 2025.11.18 | ₩4,871 | ₩5,205 | ₩4,751 | ₩4,871 | 0.00% | 1.1만 |
|---|
| 2025.11.17 | ₩5,191 | ₩5,258 | ₩4,684 | ₩4,871 | -6.17% | 2.8만 |
|---|
| 2025.11.14 | ₩5,445 | ₩5,725 | ₩5,018 | ₩5,151 | -5.39% | 11.4만 |
|---|
| 2025.11.13 | ₩6,045 | ₩6,499 | ₩5,538 | ₩5,578 | -7.73% | 20.6만 |
|---|
| 2025.11.12 | ₩5,525 | ₩6,072 | ₩5,338 | ₩5,939 | +7.49% | 4.6만 |
|---|
| 2025.11.11 | ₩5,632 | ₩5,805 | ₩5,405 | ₩5,525 | -1.90% | 11.3만 |
|---|
| 2025.11.10 | ₩5,191 | ₩6,072 | ₩5,018 | ₩5,205 | +0.26% | 30.5만 |
|---|
| 2025.11.07 | ₩4,364 | ₩4,391 | ₩4,351 | ₩4,391 | +0.61% | 2.9천 |
|---|
| 2025.11.06 | ₩4,537 | ₩4,537 | ₩4,297 | ₩4,337 | -4.41% | 1.9만 |
|---|
| 2025.11.05 | ₩4,698 | ₩4,698 | ₩4,537 | ₩4,537 | -3.41% | 1만 |
|---|
| 2025.11.04 | ₩4,951 | ₩4,964 | ₩4,724 | ₩4,724 | -4.58% | 1.8만 |
|---|
| 2025.11.03 | ₩5,111 | ₩5,285 | ₩4,804 | ₩4,924 | -3.66% | 4천 |
|---|
| 2025.10.31 | ₩5,325 | ₩5,325 | ₩5,031 | ₩5,205 | -2.26% | 7.1천 |
|---|
| 2025.10.30 | ₩5,218 | ₩5,338 | ₩5,151 | ₩5,191 | -0.51% | 1.5만 |
|---|
| 2025.10.29 | ₩5,231 | ₩5,231 | ₩4,804 | ₩5,018 | -4.08% | 1만 |
|---|
| 2025.10.28 | ₩5,431 | ₩5,431 | ₩5,338 | ₩5,351 | -1.47% | 2.6천 |
|---|
| 2025.10.27 | ₩5,458 | ₩5,472 | ₩5,151 | ₩5,205 | -4.65% | 1.2만 |
|---|
| 2025.10.24 | ₩5,218 | ₩5,271 | ₩5,205 | ₩5,205 | -0.26% | 7.6천 |
|---|
| 2025.10.23 | ₩5,098 | ₩5,191 | ₩4,884 | ₩5,178 | +1.57% | 6.1천 |
|---|
| 2025.10.22 | ₩5,311 | ₩5,405 | ₩4,938 | ₩5,165 | -2.76% | 1.6만 |
|---|
| 2025.10.21 | ₩5,351 | ₩5,458 | ₩5,351 | ₩5,458 | +2.00% | 5.8천 |
|---|
| 2025.10.20 | ₩5,605 | ₩5,605 | ₩5,418 | ₩5,525 | -1.43% | 5.7천 |
|---|
| 2025.10.17 | ₩5,738 | ₩5,805 | ₩5,672 | ₩5,672 | -1.16% | 2.2천 |
|---|
| 2025.10.16 | ₩5,752 | ₩5,805 | ₩5,605 | ₩5,805 | +0.93% | 5.1천 |
|---|
| 2025.10.15 | ₩5,792 | ₩6,045 | ₩5,792 | ₩6,019 | +3.92% | 5.4천 |
|---|
| 2025.10.14 | ₩5,605 | ₩6,152 | ₩5,605 | ₩6,032 | +7.62% | 1.5천 |
|---|
| 2025.10.13 | ₩5,845 | ₩6,032 | ₩5,752 | ₩5,979 | +2.28% | 5.2천 |
|---|
| 2025.10.10 | ₩6,005 | ₩6,005 | ₩5,632 | ₩5,859 | -2.44% | 9.1천 |
|---|