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 | ₩1,354 | ₩1,354 | ₩1,327 | ₩1,341 | -0.99% | 6.1천 |
| 2026.10.07 | ₩1,314 | ₩1,394 | ₩1,140 | ₩1,394 | +6.12% | 6.2만 |
| 2026.10.06 | ₩1,408 | ₩1,435 | ₩1,314 | ₩1,327 | -5.71% | 6.1천 |
| 2026.10.05 | ₩1,354 | ₩1,421 | ₩1,341 | ₩1,394 | +2.97% | 6천 |
| 2026.10.02 | ₩1,394 | ₩1,421 | ₩1,354 | ₩1,354 | -2.88% | 1.1만 |
| 2026.10.01 | ₩1,341 | ₩1,435 | ₩1,341 | ₩1,381 | +3.00% | 1만 |
| 2026.09.30 | ₩1,354 | ₩1,354 | ₩1,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,341 |
| -0.99% |
| 3.7만 |
| 2026.09.29 | ₩1,301 | ₩1,394 | ₩1,301 | ₩1,354 | +4.12% | 1.5만 |
|---|
| 2026.09.28 | ₩1,368 | ₩1,461 | ₩1,207 | ₩1,301 | -4.90% | 1.7만 |
|---|
| 2026.09.25 | ₩1,515 | ₩1,555 | ₩1,354 | ₩1,354 | -10.62% | 5.1천 |
|---|
| 2026.09.24 | ₩1,394 | ₩1,488 | ₩1,314 | ₩1,408 | +0.96% | 1.5만 |
|---|
| 2026.09.23 | ₩1,448 | ₩1,448 | ₩1,354 | ₩1,421 | -1.85% | 1.5만 |
|---|
| 2026.09.22 | ₩1,421 | ₩1,528 | ₩1,341 | ₩1,475 | +3.77% | 3.2만 |
|---|
| 2026.09.21 | ₩1,448 | ₩1,542 | ₩1,354 | ₩1,435 | -0.93% | 8.3천 |
|---|
| 2026.09.18 | ₩1,448 | ₩1,555 | ₩1,368 | ₩1,448 | 0.00% | 2.4만 |
|---|
| 2026.09.17 | ₩1,421 | ₩1,528 | ₩1,421 | ₩1,448 | +1.89% | 4.2만 |
|---|
| 2026.09.16 | ₩1,595 | ₩1,730 | ₩1,475 | ₩1,528 | -4.20% | 3.1만 |
|---|
| 2026.09.15 | ₩1,689 | ₩1,756 | ₩1,528 | ₩1,569 | -7.14% | 1.3만 |
|---|
| 2026.09.14 | ₩1,595 | ₩1,823 | ₩1,595 | ₩1,663 | +4.20% | 7천 |
|---|
| 2026.09.11 | ₩1,649 | ₩1,756 | ₩1,582 | ₩1,582 | -4.07% | 9.6천 |
|---|
| 2026.09.10 | ₩1,797 | ₩1,797 | ₩1,663 | ₩1,676 | -6.72% | 2.5만 |
|---|
| 2026.09.09 | ₩1,689 | ₩1,864 | ₩1,676 | ₩1,837 | +8.73% | 7.4천 |
|---|
| 2026.09.08 | ₩1,823 | ₩1,877 | ₩1,703 | ₩1,703 | -6.62% | 1.8만 |
|---|
| 2026.09.04 | ₩1,890 | ₩1,944 | ₩1,756 | ₩1,823 | -3.55% | 1.6만 |
|---|
| 2026.09.03 | ₩1,931 | ₩1,944 | ₩1,676 | ₩1,837 | -4.86% | 1.4만 |
|---|
| 2026.09.02 | ₩2,025 | ₩2,038 | ₩1,850 | ₩1,904 | -5.96% | 3.8만 |
|---|
| 2026.09.01 | ₩1,931 | ₩1,957 | ₩1,931 | ₩1,957 | +1.39% | 3.7천 |
|---|
| 2026.08.31 | ₩2,051 | ₩2,105 | ₩1,890 | ₩1,971 | -3.92% | 4.9만 |
|---|
| 2026.08.28 | ₩2,038 | ₩2,185 | ₩1,957 | ₩2,051 | +0.66% | 2.4만 |
|---|
| 2026.08.27 | ₩2,025 | ₩2,199 | ₩1,944 | ₩2,051 | +1.32% | 10.1만 |
|---|
| 2026.08.26 | ₩2,185 | ₩2,185 | ₩1,984 | ₩1,984 | -9.20% | 9.7만 |
|---|
| 2026.08.25 | ₩2,105 | ₩2,239 | ₩2,105 | ₩2,226 | +5.73% | 1.9만 |
|---|
| 2026.08.24 | ₩2,252 | ₩2,293 | ₩2,078 | ₩2,092 | -7.14% | 3.8만 |
|---|
| 2026.08.21 | ₩2,279 | ₩2,467 | ₩2,279 | ₩2,293 | +0.59% | 4.6천 |
|---|
| 2026.08.20 | ₩2,346 | ₩2,373 | ₩2,306 | ₩2,373 | +1.14% | 1.5만 |
|---|
| 2026.08.19 | ₩2,185 | ₩2,454 | ₩2,185 | ₩2,360 | +7.98% | 3.5만 |
|---|
| 2026.08.18 | ₩2,145 | ₩2,185 | ₩2,132 | ₩2,185 | +1.87% | 1.1만 |
|---|
| 2026.08.17 | ₩2,185 | ₩2,239 | ₩2,078 | ₩2,145 | -1.84% | 4.9만 |
|---|
| 2026.08.14 | ₩2,226 | ₩2,306 | ₩2,145 | ₩2,145 | -3.61% | 3천 |
|---|
| 2026.08.13 | ₩2,145 | ₩2,239 | ₩2,145 | ₩2,226 | +3.75% | 1.3천 |
|---|
| 2026.08.12 | ₩2,346 | ₩2,346 | ₩2,185 | ₩2,185 | -6.86% | 1.5만 |
|---|
| 2026.08.11 | ₩2,440 | ₩2,440 | ₩2,226 | ₩2,346 | -3.85% | 1.1만 |
|---|
| 2026.08.10 | ₩2,440 | ₩2,480 | ₩2,373 | ₩2,467 | +1.10% | 1.5만 |
|---|
| 2026.08.07 | ₩2,440 | ₩2,440 | ₩2,440 | ₩2,440 | 0.00% | 2.4천 |
|---|
| 2026.08.06 | ₩2,346 | ₩2,454 | ₩2,346 | ₩2,427 | +3.43% | 5.1천 |
|---|
| 2026.08.05 | ₩2,279 | ₩2,494 | ₩2,239 | ₩2,333 | +2.35% | 6.1만 |
|---|
| 2026.08.04 | ₩2,185 | ₩2,185 | ₩2,065 | ₩2,092 | -4.29% | 3.6만 |
|---|
| 2026.08.03 | ₩2,118 | ₩2,118 | ₩2,078 | ₩2,118 | 0.00% | 3천 |
|---|
| 2026.07.31 | ₩2,159 | ₩2,199 | ₩1,944 | ₩2,078 | -3.73% | 3.6만 |
|---|
| 2026.07.30 | ₩2,132 | ₩2,199 | ₩2,078 | ₩2,092 | -1.89% | 1.2만 |
|---|
| 2026.07.29 | ₩2,239 | ₩2,239 | ₩2,078 | ₩2,118 | -5.39% | 1만 |
|---|
| 2026.07.28 | ₩2,212 | ₩2,319 | ₩2,199 | ₩2,252 | +1.82% | 8.6천 |
|---|
| 2026.07.27 | ₩2,400 | ₩2,400 | ₩2,145 | ₩2,199 | -8.38% | 2.8만 |
|---|
| 2026.07.24 | ₩2,333 | ₩2,387 | ₩2,226 | ₩2,387 | +2.30% | 9.4천 |
|---|
| 2026.07.23 | ₩2,454 | ₩2,507 | ₩2,346 | ₩2,413 | -1.64% | 1.2만 |
|---|
| 2026.07.22 | ₩2,614 | ₩2,614 | ₩2,467 | ₩2,480 | -5.13% | 2.8만 |
|---|
| 2026.07.21 | ₩2,467 | ₩2,614 | ₩2,467 | ₩2,614 | +5.98% | 3.1만 |
|---|
| 2026.07.20 | ₩2,641 | ₩2,641 | ₩2,293 | ₩2,440 | -7.61% | 5.3만 |
|---|
| 2026.07.17 | ₩2,480 | ₩2,695 | ₩2,427 | ₩2,494 | +0.54% | 3.7만 |
|---|
| 2026.07.16 | ₩2,346 | ₩2,614 | ₩2,319 | ₩2,413 | +2.86% | 7.8만 |
|---|
| 2026.07.15 | ₩2,252 | ₩2,346 | ₩2,239 | ₩2,346 | +4.17% | 1.4만 |
|---|
| 2026.07.14 | ₩2,373 | ₩2,373 | ₩2,092 | ₩2,252 | -5.08% | 7.3만 |
|---|
| 2026.07.13 | ₩2,561 | ₩2,561 | ₩2,145 | ₩2,185 | -14.66% | 5만 |
|---|
| 2026.07.10 | ₩2,413 | ₩2,413 | ₩2,132 | ₩2,306 | -4.44% | 3.5만 |
|---|
| 2026.07.09 | ₩2,682 | ₩2,682 | ₩2,387 | ₩2,387 | -11.00% | 7.2만 |
|---|
| 2026.07.08 | ₩2,749 | ₩2,749 | ₩2,521 | ₩2,547 | -7.32% | 7.4만 |
|---|
| 2026.07.07 | ₩3,003 | ₩3,003 | ₩2,775 | ₩2,775 | -7.59% | 5.2천 |
|---|
| 2026.07.06 | ₩2,883 | ₩3,204 | ₩2,856 | ₩2,923 | +1.40% | 35.7만 |
|---|
| 2026.07.02 | ₩2,829 | ₩2,869 | ₩2,829 | ₩2,829 | 0.00% | 2.2천 |
|---|
| 2026.07.01 | ₩2,789 | ₩2,802 | ₩2,789 | ₩2,802 | +0.48% | 2.3천 |
|---|
| 2026.06.30 | ₩2,816 | ₩2,909 | ₩2,802 | ₩2,802 | -0.48% | 6.4천 |
|---|
| 2026.06.29 | ₩2,883 | ₩2,936 | ₩2,789 | ₩2,883 | 0.00% | 3.6천 |
|---|
| 2026.06.26 | ₩2,775 | ₩2,976 | ₩2,668 | ₩2,722 | -1.93% | 1.9만 |
|---|
| 2026.06.25 | ₩2,842 | ₩2,923 | ₩2,762 | ₩2,896 | +1.89% | 6.3천 |
|---|
| 2026.06.24 | ₩2,762 | ₩2,842 | ₩2,762 | ₩2,842 | +2.91% | 1천 |
|---|
| 2026.06.23 | ₩2,682 | ₩2,816 | ₩2,682 | ₩2,816 | +5.00% | 9천 |
|---|
| 2026.06.22 | ₩2,816 | ₩2,816 | ₩2,682 | ₩2,708 | -3.81% | 1.5만 |
|---|
| 2026.06.18 | ₩3,017 | ₩3,258 | ₩2,682 | ₩2,708 | -10.22% | 4만 |
|---|
| 2026.06.17 | ₩3,030 | ₩3,044 | ₩3,017 | ₩3,017 | -0.44% | 8.6천 |
|---|
| 2026.06.16 | ₩3,084 | ₩3,164 | ₩3,017 | ₩3,017 | -2.17% | 4.9천 |
|---|
| 2026.06.15 | ₩3,084 | ₩3,245 | ₩3,084 | ₩3,124 | +1.30% | 5.5천 |
|---|
| 2026.06.12 | ₩3,017 | ₩3,124 | ₩3,017 | ₩3,044 | +0.89% | 9.5천 |
|---|
| 2026.06.11 | ₩3,030 | ₩3,070 | ₩3,017 | ₩3,017 | -0.44% | 1.1만 |
|---|
| 2026.06.10 | ₩3,030 | ₩3,137 | ₩3,030 | ₩3,030 | 0.00% | 6.6천 |
|---|
| 2026.06.09 | ₩3,057 | ₩3,446 | ₩3,057 | ₩3,191 | +4.39% | 6.6천 |
|---|
| 2026.06.08 | ₩3,191 | ₩3,191 | ₩3,084 | ₩3,097 | -2.94% | 6.7천 |
|---|
| 2026.06.05 | ₩3,231 | ₩3,271 | ₩3,151 | ₩3,164 | -2.07% | 7.2천 |
|---|
| 2026.06.04 | ₩3,151 | ₩3,285 | ₩3,124 | ₩3,191 | +1.28% | 1.2만 |
|---|
| 2026.06.03 | ₩3,137 | ₩3,164 | ₩3,124 | ₩3,164 | +0.85% | 3.1천 |
|---|
| 2026.06.02 | ₩3,137 | ₩3,338 | ₩3,137 | ₩3,178 | +1.28% | 2.3만 |
|---|
| 2026.06.01 | ₩3,151 | ₩3,352 | ₩3,084 | ₩3,231 | +2.55% | 5만 |
|---|
| 2026.05.29 | ₩3,486 | ₩3,486 | ₩3,070 | ₩3,111 | -10.77% | 3.1만 |
|---|
| 2026.05.28 | ₩3,137 | ₩3,151 | ₩3,084 | ₩3,151 | +0.43% | 9.2천 |
|---|
| 2026.05.27 | ₩3,191 | ₩3,231 | ₩3,111 | ₩3,164 | -0.84% | 1.4만 |
|---|
| 2026.05.26 | ₩3,245 | ₩3,285 | ₩3,017 | ₩3,097 | -4.55% | 1.4만 |
|---|
| 2026.05.22 | ₩3,285 | ₩3,459 | ₩3,151 | ₩3,178 | -3.27% | 4.9천 |
|---|
| 2026.05.21 | ₩3,432 | ₩3,432 | ₩2,976 | ₩3,084 | -10.16% | 2.7만 |
|---|
| 2026.05.20 | ₩3,446 | ₩3,486 | ₩3,419 | ₩3,486 | +1.17% | 1.3만 |
|---|
| 2026.05.19 | ₩2,976 | ₩3,741 | ₩2,976 | ₩3,379 | +13.51% | 7만 |
|---|
| 2026.05.18 | ₩4,344 | ₩4,344 | ₩4,116 | ₩4,183 | -3.70% | 1.5만 |
|---|
| 2026.05.15 | ₩4,438 | ₩4,760 | ₩4,424 | ₩4,518 | +1.81% | 8천 |
|---|
| 2026.05.14 | ₩4,545 | ₩4,961 | ₩4,156 | ₩4,559 | +0.29% | 1.1만 |
|---|
| 2026.05.13 | ₩4,974 | ₩5,041 | ₩3,915 | ₩4,706 | -5.39% | 2.1만 |
|---|
| 2026.05.12 | ₩4,719 | ₩5,216 | ₩4,572 | ₩4,746 | +0.57% | 2.6만 |
|---|
| 2026.05.11 | ₩4,585 | ₩4,733 | ₩4,585 | ₩4,719 | +2.92% | 8.8천 |
|---|
| 2026.05.08 | ₩4,612 | ₩4,693 | ₩4,518 | ₩4,679 | +1.45% | 4.6천 |
|---|
| 2026.05.07 | ₩4,478 | ₩4,545 | ₩4,478 | ₩4,478 | 0.00% | 1.9천 |
|---|
| 2026.05.06 | ₩4,492 | ₩4,652 | ₩4,290 | ₩4,424 | -1.49% | 1.8만 |
|---|
| 2026.05.05 | ₩4,532 | ₩4,679 | ₩4,424 | ₩4,424 | -2.37% | 9.2천 |
|---|
| 2026.05.04 | ₩4,532 | ₩4,532 | ₩4,532 | ₩4,532 | 0.00% | 900 |
|---|
| 2026.05.01 | ₩4,639 | ₩4,679 | ₩4,492 | ₩4,492 | -3.18% | 800 |
|---|
| 2026.04.30 | ₩4,666 | ₩4,666 | ₩4,666 | ₩4,666 | 0.00% | 1천 |
|---|
| 2026.04.29 | ₩4,652 | ₩4,652 | ₩4,585 | ₩4,585 | -1.44% | 1.6천 |
|---|
| 2026.04.28 | ₩4,518 | ₩4,518 | ₩4,518 | ₩4,518 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,545 | ₩4,585 | ₩4,492 | ₩4,518 | -0.59% | 2.6천 |
|---|
| 2026.04.24 | ₩4,545 | ₩4,719 | ₩4,290 | ₩4,492 | -1.18% | 9.2천 |
|---|
| 2026.04.23 | ₩4,545 | ₩4,626 | ₩4,545 | ₩4,612 | +1.47% | 5.7천 |
|---|
| 2026.04.22 | ₩4,505 | ₩4,599 | ₩4,357 | ₩4,492 | -0.30% | 4.3천 |
|---|
| 2026.04.21 | ₩4,693 | ₩4,921 | ₩4,492 | ₩4,492 | -4.29% | 7.6천 |
|---|
| 2026.04.20 | ₩4,813 | ₩4,813 | ₩4,813 | ₩4,813 | 0.00% | 600 |
|---|
| 2026.04.17 | ₩4,786 | ₩5,001 | ₩4,786 | ₩4,854 | +1.40% | 1.9천 |
|---|
| 2026.04.16 | ₩4,961 | ₩5,189 | ₩4,706 | ₩4,706 | -5.14% | 4.1만 |
|---|
| 2026.04.15 | ₩4,559 | ₩4,639 | ₩4,505 | ₩4,639 | +1.76% | 2천 |
|---|
| 2026.04.14 | ₩4,492 | ₩4,666 | ₩4,317 | ₩4,559 | +1.49% | 6.7천 |
|---|
| 2026.04.13 | ₩4,371 | ₩4,492 | ₩4,344 | ₩4,478 | +2.45% | 1.3천 |
|---|
| 2026.04.10 | ₩4,451 | ₩4,451 | ₩4,424 | ₩4,451 | 0.00% | 3.2천 |
|---|
| 2026.04.09 | ₩4,545 | ₩4,545 | ₩4,545 | ₩4,545 | 0.00% | 1천 |
|---|
| 2026.04.08 | ₩4,559 | ₩4,559 | ₩4,505 | ₩4,505 | -1.18% | 4.3천 |
|---|
| 2026.04.07 | ₩4,585 | ₩4,585 | ₩4,559 | ₩4,559 | -0.58% | 2천 |
|---|
| 2026.04.06 | ₩4,585 | ₩4,585 | ₩4,357 | ₩4,371 | -4.68% | 800 |
|---|
| 2026.04.02 | ₩4,599 | ₩4,599 | ₩4,357 | ₩4,451 | -3.21% | 4.5천 |
|---|
| 2026.04.01 | ₩4,559 | ₩4,559 | ₩4,492 | ₩4,492 | -1.47% | 2.8천 |
|---|
| 2026.03.31 | ₩4,451 | ₩4,559 | ₩4,451 | ₩4,559 | +2.41% | 700 |
|---|
| 2026.03.30 | ₩4,384 | ₩4,478 | ₩4,371 | ₩4,451 | +1.53% | 6.4천 |
|---|
| 2026.03.27 | ₩4,290 | ₩4,357 | ₩4,290 | ₩4,344 | +1.25% | 1.9천 |
|---|
| 2026.03.26 | ₩4,384 | ₩4,465 | ₩4,304 | ₩4,317 | -1.53% | 1.1만 |
|---|
| 2026.03.25 | ₩4,103 | ₩4,465 | ₩4,103 | ₩4,465 | +8.82% | 1.2천 |
|---|
| 2026.03.24 | ₩4,036 | ₩4,156 | ₩4,036 | ₩4,089 | +1.33% | 7.2천 |
|---|
| 2026.03.23 | ₩4,183 | ₩4,290 | ₩4,036 | ₩4,103 | -1.92% | 2.3만 |
|---|
| 2026.03.20 | ₩4,317 | ₩4,666 | ₩4,156 | ₩4,170 | -3.42% | 4.2천 |
|---|
| 2026.03.19 | ₩4,237 | ₩4,344 | ₩4,170 | ₩4,197 | -0.95% | 1.3만 |
|---|
| 2026.03.18 | ₩4,264 | ₩4,478 | ₩4,264 | ₩4,411 | +3.46% | 5.1천 |
|---|
| 2026.03.17 | ₩4,344 | ₩4,612 | ₩4,331 | ₩4,331 | -0.31% | 1.4만 |
|---|
| 2026.03.16 | ₩4,424 | ₩4,505 | ₩4,398 | ₩4,411 | -0.30% | 2.7천 |
|---|
| 2026.03.13 | ₩4,545 | ₩4,693 | ₩4,492 | ₩4,545 | 0.00% | 3.1천 |
|---|
| 2026.03.12 | ₩4,398 | ₩4,559 | ₩4,331 | ₩4,331 | -1.52% | 3.7천 |
|---|
| 2026.03.11 | ₩4,505 | ₩4,559 | ₩4,478 | ₩4,478 | -0.60% | 3.1천 |
|---|
| 2026.03.10 | ₩4,693 | ₩4,921 | ₩4,559 | ₩4,559 | -2.86% | 6.7천 |
|---|
| 2026.03.09 | ₩4,652 | ₩4,867 | ₩4,424 | ₩4,518 | -2.88% | 1.2만 |
|---|
| 2026.03.06 | ₩4,438 | ₩4,652 | ₩4,384 | ₩4,398 | -0.91% | 2.1천 |
|---|
| 2026.03.05 | ₩4,773 | ₩4,800 | ₩4,478 | ₩4,518 | -5.34% | 3.9천 |
|---|
| 2026.03.04 | ₩4,813 | ₩4,974 | ₩4,733 | ₩4,786 | -0.56% | 1.1만 |
|---|
| 2026.03.03 | ₩4,693 | ₩4,786 | ₩4,693 | ₩4,733 | +0.86% | 1.7천 |
|---|
| 2026.03.02 | ₩4,854 | ₩4,854 | ₩4,719 | ₩4,719 | -2.76% | 3.1천 |
|---|
| 2026.02.27 | ₩4,800 | ₩4,854 | ₩4,800 | ₩4,827 | +0.56% | 2.4천 |
|---|
| 2026.02.26 | ₩4,867 | ₩4,974 | ₩4,867 | ₩4,921 | +1.10% | 1.4천 |
|---|
| 2026.02.25 | ₩4,921 | ₩4,921 | ₩4,921 | ₩4,921 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩4,880 | ₩5,122 | ₩4,840 | ₩4,921 | +0.82% | 1.2만 |
|---|
| 2026.02.23 | ₩4,921 | ₩5,055 | ₩4,840 | ₩4,907 | -0.27% | 1.5만 |
|---|
| 2026.02.20 | ₩4,921 | ₩5,028 | ₩4,907 | ₩4,907 | -0.27% | 2.5천 |
|---|
| 2026.02.19 | ₩4,961 | ₩5,122 | ₩4,934 | ₩4,934 | -0.54% | 1.8천 |
|---|
| 2026.02.18 | ₩5,095 | ₩5,148 | ₩4,813 | ₩4,921 | -3.42% | 2.2만 |
|---|
| 2026.02.17 | ₩4,733 | ₩5,068 | ₩4,719 | ₩4,974 | +5.10% | 1.2만 |
|---|
| 2026.02.13 | ₩4,639 | ₩4,947 | ₩4,237 | ₩4,773 | +2.89% | 4.7천 |
|---|
| 2026.02.12 | ₩4,974 | ₩5,068 | ₩4,760 | ₩4,760 | -4.31% | 1.6만 |
|---|
| 2026.02.11 | ₩5,162 | ₩5,162 | ₩4,786 | ₩5,014 | -2.86% | 5.4천 |
|---|
| 2026.02.10 | ₩5,162 | ₩5,162 | ₩5,095 | ₩5,095 | -1.30% | 8.1천 |
|---|
| 2026.02.09 | ₩4,800 | ₩5,229 | ₩4,679 | ₩5,135 | +6.98% | 1.5만 |
|---|
| 2026.02.06 | ₩4,988 | ₩4,988 | ₩4,599 | ₩4,652 | -6.72% | 1.8만 |
|---|
| 2026.02.05 | ₩4,438 | ₩5,216 | ₩4,438 | ₩4,894 | +10.27% | 5.5만 |
|---|
| 2026.02.04 | ₩4,679 | ₩4,679 | ₩4,424 | ₩4,424 | -5.44% | 6천 |
|---|
| 2026.02.03 | ₩4,438 | ₩4,706 | ₩4,438 | ₩4,679 | +5.44% | 2.1만 |
|---|
| 2026.02.02 | ₩4,478 | ₩4,545 | ₩4,424 | ₩4,438 | -0.90% | 4.4천 |
|---|
| 2026.01.30 | ₩4,492 | ₩4,693 | ₩4,465 | ₩4,666 | +3.88% | 8천 |
|---|
| 2026.01.29 | ₩4,424 | ₩4,518 | ₩4,424 | ₩4,451 | +0.61% | 2만 |
|---|
| 2026.01.28 | ₩4,505 | ₩4,505 | ₩4,424 | ₩4,451 | -1.19% | 4천 |
|---|
| 2026.01.27 | ₩4,559 | ₩4,559 | ₩4,424 | ₩4,424 | -2.94% | 7.3천 |
|---|
| 2026.01.26 | ₩4,424 | ₩4,693 | ₩4,424 | ₩4,612 | +4.24% | 2만 |
|---|
| 2026.01.23 | ₩4,398 | ₩4,518 | ₩4,304 | ₩4,451 | +1.22% | 7.7천 |
|---|
| 2026.01.22 | ₩4,197 | ₩4,411 | ₩4,197 | ₩4,411 | +5.11% | 2.4만 |
|---|
| 2026.01.21 | ₩4,143 | ₩4,250 | ₩4,022 | ₩4,036 | -2.59% | 6.2천 |
|---|
| 2026.01.20 | ₩4,089 | ₩4,290 | ₩4,089 | ₩4,130 | +0.98% | 1.8천 |
|---|
| 2026.01.16 | ₩4,210 | ₩4,317 | ₩4,076 | ₩4,317 | +2.55% | 1.3만 |
|---|
| 2026.01.15 | ₩4,304 | ₩4,304 | ₩4,036 | ₩4,089 | -4.98% | 3.6천 |
|---|
| 2026.01.14 | ₩4,357 | ₩4,357 | ₩4,049 | ₩4,116 | -5.54% | 1.2천 |
|---|
| 2026.01.13 | ₩4,156 | ₩4,371 | ₩4,022 | ₩4,344 | +4.52% | 6.2천 |
|---|
| 2026.01.12 | ₩4,143 | ₩4,290 | ₩4,049 | ₩4,197 | +1.29% | 8.6천 |
|---|
| 2026.01.09 | ₩4,022 | ₩4,089 | ₩4,022 | ₩4,089 | +1.67% | 4.7천 |
|---|
| 2026.01.08 | ₩4,022 | ₩4,465 | ₩3,902 | ₩4,036 | +0.33% | 1.1만 |
|---|
| 2026.01.07 | ₩3,982 | ₩4,036 | ₩3,955 | ₩3,995 | +0.34% | 7.7천 |
|---|
| 2026.01.06 | ₩3,928 | ₩3,995 | ₩3,861 | ₩3,915 | -0.34% | 4.5천 |
|---|
| 2026.01.05 | ₩3,915 | ₩4,049 | ₩3,861 | ₩3,969 | +1.37% | 2.8만 |
|---|
| 2026.01.02 | ₩4,009 | ₩4,036 | ₩4,009 | ₩4,009 | 0.00% | 9.1천 |
|---|
| 2025.12.31 | ₩4,049 | ₩4,049 | ₩3,969 | ₩4,009 | -0.99% | 8.4천 |
|---|
| 2025.12.30 | ₩4,143 | ₩4,210 | ₩3,888 | ₩3,942 | -4.85% | 2.1만 |
|---|
| 2025.12.29 | ₩4,183 | ₩4,264 | ₩3,902 | ₩4,103 | -1.92% | 2.1만 |
|---|
| 2025.12.26 | ₩4,331 | ₩4,585 | ₩4,170 | ₩4,170 | -3.72% | 3.2만 |
|---|
| 2025.12.24 | ₩4,250 | ₩4,545 | ₩4,237 | ₩4,304 | +1.26% | 1.7만 |
|---|
| 2025.12.23 | ₩4,411 | ₩4,585 | ₩4,317 | ₩4,317 | -2.13% | 4.4만 |
|---|
| 2025.12.22 | ₩4,559 | ₩4,585 | ₩4,290 | ₩4,424 | -2.94% | 15.4만 |
|---|
| 2025.12.19 | ₩4,626 | ₩4,854 | ₩4,559 | ₩4,559 | -1.45% | 3.6만 |
|---|
| 2025.12.18 | ₩4,009 | ₩4,988 | ₩3,915 | ₩4,626 | +15.38% | 11.3만 |
|---|
| 2025.12.17 | ₩3,995 | ₩4,277 | ₩3,781 | ₩3,982 | -0.34% | 2.1만 |
|---|
| 2025.12.16 | ₩4,022 | ₩4,049 | ₩3,969 | ₩3,969 | -1.33% | 6천 |
|---|
| 2025.12.15 | ₩4,210 | ₩4,250 | ₩3,861 | ₩4,076 | -3.18% | 1.5만 |
|---|
| 2025.12.12 | ₩4,156 | ₩4,317 | ₩4,049 | ₩4,130 | -0.65% | 1.5만 |
|---|
| 2025.12.11 | ₩4,652 | ₩4,760 | ₩4,076 | ₩4,143 | -10.95% | 12.2만 |
|---|
| 2025.12.10 | ₩4,545 | ₩5,256 | ₩4,492 | ₩4,746 | +4.42% | 19.3만 |
|---|
| 2025.12.09 | ₩4,384 | ₩4,800 | ₩4,290 | ₩4,612 | +5.20% | 11.6만 |
|---|
| 2025.12.08 | ₩4,290 | ₩4,465 | ₩4,156 | ₩4,197 | -2.19% | 1.9만 |
|---|
| 2025.12.05 | ₩4,371 | ₩4,693 | ₩4,170 | ₩4,398 | +0.61% | 2.5만 |
|---|
| 2025.12.04 | ₩4,599 | ₩4,599 | ₩4,371 | ₩4,371 | -4.96% | 1.2만 |
|---|
| 2025.12.03 | ₩4,532 | ₩4,894 | ₩4,424 | ₩4,585 | +1.18% | 1.5만 |
|---|
| 2025.12.02 | ₩4,505 | ₩4,532 | ₩4,398 | ₩4,505 | 0.00% | 4.5천 |
|---|
| 2025.12.01 | ₩5,041 | ₩5,041 | ₩4,290 | ₩4,518 | -10.37% | 7.4만 |
|---|
| 2025.11.28 | ₩5,095 | ₩5,229 | ₩4,961 | ₩5,055 | -0.79% | 7.7천 |
|---|
| 2025.11.26 | ₩5,014 | ₩5,283 | ₩5,014 | ₩5,108 | +1.87% | 3.8만 |
|---|
| 2025.11.25 | ₩4,934 | ₩5,175 | ₩4,934 | ₩5,014 | +1.63% | 1.7만 |
|---|
| 2025.11.24 | ₩4,880 | ₩5,202 | ₩4,827 | ₩4,854 | -0.55% | 3.1만 |
|---|
| 2025.11.21 | ₩5,350 | ₩5,350 | ₩5,081 | ₩5,095 | -4.76% | 7.1천 |
|---|
| 2025.11.20 | ₩4,974 | ₩5,524 | ₩4,693 | ₩5,229 | +5.12% | 8.8만 |
|---|
| 2025.11.19 | ₩4,974 | ₩5,014 | ₩4,706 | ₩4,786 | -3.77% | 2.3만 |
|---|
| 2025.11.18 | ₩4,894 | ₩5,229 | ₩4,773 | ₩4,894 | 0.00% | 1.1만 |
|---|
| 2025.11.17 | ₩5,216 | ₩5,283 | ₩4,706 | ₩4,894 | -6.17% | 2.8만 |
|---|
| 2025.11.14 | ₩5,470 | ₩5,752 | ₩5,041 | ₩5,175 | -5.39% | 11.4만 |
|---|
| 2025.11.13 | ₩6,074 | ₩6,529 | ₩5,564 | ₩5,604 | -7.73% | 20.6만 |
|---|
| 2025.11.12 | ₩5,551 | ₩6,100 | ₩5,363 | ₩5,966 | +7.49% | 4.6만 |
|---|
| 2025.11.11 | ₩5,658 | ₩5,832 | ₩5,430 | ₩5,551 | -1.90% | 11.3만 |
|---|
| 2025.11.10 | ₩5,216 | ₩6,100 | ₩5,041 | ₩5,229 | +0.26% | 30.5만 |
|---|
| 2025.11.07 | ₩4,384 | ₩4,411 | ₩4,371 | ₩4,411 | +0.61% | 2.9천 |
|---|
| 2025.11.06 | ₩4,559 | ₩4,559 | ₩4,317 | ₩4,357 | -4.41% | 1.9만 |
|---|
| 2025.11.05 | ₩4,719 | ₩4,719 | ₩4,559 | ₩4,559 | -3.41% | 1만 |
|---|
| 2025.11.04 | ₩4,974 | ₩4,988 | ₩4,746 | ₩4,746 | -4.58% | 1.8만 |
|---|
| 2025.11.03 | ₩5,135 | ₩5,309 | ₩4,827 | ₩4,947 | -3.66% | 4천 |
|---|
| 2025.10.31 | ₩5,350 | ₩5,350 | ₩5,055 | ₩5,229 | -2.26% | 7.1천 |
|---|
| 2025.10.30 | ₩5,242 | ₩5,363 | ₩5,175 | ₩5,216 | -0.51% | 1.5만 |
|---|
| 2025.10.29 | ₩5,256 | ₩5,256 | ₩4,827 | ₩5,041 | -4.08% | 1만 |
|---|
| 2025.10.28 | ₩5,457 | ₩5,457 | ₩5,363 | ₩5,376 | -1.47% | 2.6천 |
|---|
| 2025.10.27 | ₩5,484 | ₩5,497 | ₩5,175 | ₩5,229 | -4.65% | 1.2만 |
|---|
| 2025.10.24 | ₩5,242 | ₩5,296 | ₩5,229 | ₩5,229 | -0.26% | 7.6천 |
|---|
| 2025.10.23 | ₩5,122 | ₩5,216 | ₩4,907 | ₩5,202 | +1.57% | 6.1천 |
|---|
| 2025.10.22 | ₩5,336 | ₩5,430 | ₩4,961 | ₩5,189 | -2.76% | 1.6만 |
|---|
| 2025.10.21 | ₩5,376 | ₩5,484 | ₩5,376 | ₩5,484 | +2.00% | 5.8천 |
|---|
| 2025.10.20 | ₩5,631 | ₩5,631 | ₩5,443 | ₩5,551 | -1.43% | 5.7천 |
|---|
| 2025.10.17 | ₩5,765 | ₩5,832 | ₩5,698 | ₩5,698 | -1.16% | 2.2천 |
|---|
| 2025.10.16 | ₩5,779 | ₩5,832 | ₩5,631 | ₩5,832 | +0.93% | 5.1천 |
|---|
| 2025.10.15 | ₩5,819 | ₩6,074 | ₩5,819 | ₩6,047 | +3.92% | 5.4천 |
|---|
| 2025.10.14 | ₩5,631 | ₩6,181 | ₩5,631 | ₩6,060 | +7.62% | 1.5천 |
|---|
| 2025.10.13 | ₩5,872 | ₩6,060 | ₩5,779 | ₩6,007 | +2.28% | 5.2천 |
|---|
| 2025.10.10 | ₩6,033 | ₩6,033 | ₩5,658 | ₩5,886 | -2.44% | 9.1천 |
|---|