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 | ₩1,341 | -0.99% | 6.1천 |
| 2026.10.07 | ₩1,314 | ₩1,395 | ₩1,140 | ₩1,395 | +6.12% | 6.2만 |
| 2026.10.06 | ₩1,408 | ₩1,435 | ₩1,314 | ₩1,328 | -5.71% | 6.1천 |
| 2026.10.05 | ₩1,355 | ₩1,422 | ₩1,341 | ₩1,395 | +2.97% | 6천 |
| 2026.10.02 | ₩1,395 | ₩1,422 | ₩1,355 | ₩1,355 | -2.88% | 1.1만 |
| 2026.10.01 | ₩1,341 | ₩1,435 | ₩1,341 | ₩1,381 | +3.00% | 1만 |
| 2026.09.30 | ₩1,355 | ₩1,355 | ₩1,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,341 |
| -0.99% |
| 3.7만 |
| 2026.09.29 | ₩1,301 | ₩1,395 | ₩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 | ₩1,515 | ₩1,556 | ₩1,355 | ₩1,355 | -10.62% | 5.1천 |
|---|
| 2026.09.24 | ₩1,395 | ₩1,489 | ₩1,314 | ₩1,408 | +0.96% | 1.5만 |
|---|
| 2026.09.23 | ₩1,448 | ₩1,448 | ₩1,355 | ₩1,422 | -1.85% | 1.5만 |
|---|
| 2026.09.22 | ₩1,422 | ₩1,529 | ₩1,341 | ₩1,475 | +3.77% | 3.2만 |
|---|
| 2026.09.21 | ₩1,448 | ₩1,542 | ₩1,355 | ₩1,435 | -0.93% | 8.3천 |
|---|
| 2026.09.18 | ₩1,448 | ₩1,556 | ₩1,368 | ₩1,448 | 0.00% | 2.4만 |
|---|
| 2026.09.17 | ₩1,422 | ₩1,529 | ₩1,422 | ₩1,448 | +1.89% | 4.2만 |
|---|
| 2026.09.16 | ₩1,596 | ₩1,730 | ₩1,475 | ₩1,529 | -4.20% | 3.1만 |
|---|
| 2026.09.15 | ₩1,690 | ₩1,757 | ₩1,529 | ₩1,569 | -7.14% | 1.3만 |
|---|
| 2026.09.14 | ₩1,596 | ₩1,824 | ₩1,596 | ₩1,663 | +4.20% | 7천 |
|---|
| 2026.09.11 | ₩1,650 | ₩1,757 | ₩1,583 | ₩1,583 | -4.07% | 9.6천 |
|---|
| 2026.09.10 | ₩1,797 | ₩1,797 | ₩1,663 | ₩1,676 | -6.72% | 2.5만 |
|---|
| 2026.09.09 | ₩1,690 | ₩1,864 | ₩1,676 | ₩1,837 | +8.73% | 7.4천 |
|---|
| 2026.09.08 | ₩1,824 | ₩1,878 | ₩1,703 | ₩1,703 | -6.62% | 1.8만 |
|---|
| 2026.09.04 | ₩1,891 | ₩1,945 | ₩1,757 | ₩1,824 | -3.55% | 1.6만 |
|---|
| 2026.09.03 | ₩1,931 | ₩1,945 | ₩1,676 | ₩1,837 | -4.86% | 1.4만 |
|---|
| 2026.09.02 | ₩2,025 | ₩2,039 | ₩1,851 | ₩1,904 | -5.96% | 3.8만 |
|---|
| 2026.09.01 | ₩1,931 | ₩1,958 | ₩1,931 | ₩1,958 | +1.39% | 3.7천 |
|---|
| 2026.08.31 | ₩2,052 | ₩2,106 | ₩1,891 | ₩1,971 | -3.92% | 4.9만 |
|---|
| 2026.08.28 | ₩2,039 | ₩2,186 | ₩1,958 | ₩2,052 | +0.66% | 2.4만 |
|---|
| 2026.08.27 | ₩2,025 | ₩2,199 | ₩1,945 | ₩2,052 | +1.32% | 10.1만 |
|---|
| 2026.08.26 | ₩2,186 | ₩2,186 | ₩1,985 | ₩1,985 | -9.20% | 9.7만 |
|---|
| 2026.08.25 | ₩2,106 | ₩2,240 | ₩2,106 | ₩2,226 | +5.73% | 1.9만 |
|---|
| 2026.08.24 | ₩2,253 | ₩2,293 | ₩2,079 | ₩2,092 | -7.14% | 3.8만 |
|---|
| 2026.08.21 | ₩2,280 | ₩2,468 | ₩2,280 | ₩2,293 | +0.59% | 4.6천 |
|---|
| 2026.08.20 | ₩2,347 | ₩2,374 | ₩2,307 | ₩2,374 | +1.14% | 1.5만 |
|---|
| 2026.08.19 | ₩2,186 | ₩2,454 | ₩2,186 | ₩2,360 | +7.98% | 3.5만 |
|---|
| 2026.08.18 | ₩2,146 | ₩2,186 | ₩2,132 | ₩2,186 | +1.87% | 1.1만 |
|---|
| 2026.08.17 | ₩2,186 | ₩2,240 | ₩2,079 | ₩2,146 | -1.84% | 4.9만 |
|---|
| 2026.08.14 | ₩2,226 | ₩2,307 | ₩2,146 | ₩2,146 | -3.61% | 3천 |
|---|
| 2026.08.13 | ₩2,146 | ₩2,240 | ₩2,146 | ₩2,226 | +3.75% | 1.3천 |
|---|
| 2026.08.12 | ₩2,347 | ₩2,347 | ₩2,186 | ₩2,186 | -6.86% | 1.5만 |
|---|
| 2026.08.11 | ₩2,441 | ₩2,441 | ₩2,226 | ₩2,347 | -3.85% | 1.1만 |
|---|
| 2026.08.10 | ₩2,441 | ₩2,481 | ₩2,374 | ₩2,468 | +1.10% | 1.5만 |
|---|
| 2026.08.07 | ₩2,441 | ₩2,441 | ₩2,441 | ₩2,441 | 0.00% | 2.4천 |
|---|
| 2026.08.06 | ₩2,347 | ₩2,454 | ₩2,347 | ₩2,427 | +3.43% | 5.1천 |
|---|
| 2026.08.05 | ₩2,280 | ₩2,495 | ₩2,240 | ₩2,334 | +2.35% | 6.1만 |
|---|
| 2026.08.04 | ₩2,186 | ₩2,186 | ₩2,065 | ₩2,092 | -4.29% | 3.6만 |
|---|
| 2026.08.03 | ₩2,119 | ₩2,119 | ₩2,079 | ₩2,119 | 0.00% | 3천 |
|---|
| 2026.07.31 | ₩2,159 | ₩2,199 | ₩1,945 | ₩2,079 | -3.73% | 3.6만 |
|---|
| 2026.07.30 | ₩2,132 | ₩2,199 | ₩2,079 | ₩2,092 | -1.89% | 1.2만 |
|---|
| 2026.07.29 | ₩2,240 | ₩2,240 | ₩2,079 | ₩2,119 | -5.39% | 1만 |
|---|
| 2026.07.28 | ₩2,213 | ₩2,320 | ₩2,199 | ₩2,253 | +1.82% | 8.6천 |
|---|
| 2026.07.27 | ₩2,401 | ₩2,401 | ₩2,146 | ₩2,199 | -8.38% | 2.8만 |
|---|
| 2026.07.24 | ₩2,334 | ₩2,387 | ₩2,226 | ₩2,387 | +2.30% | 9.4천 |
|---|
| 2026.07.23 | ₩2,454 | ₩2,508 | ₩2,347 | ₩2,414 | -1.64% | 1.2만 |
|---|
| 2026.07.22 | ₩2,615 | ₩2,615 | ₩2,468 | ₩2,481 | -5.13% | 2.8만 |
|---|
| 2026.07.21 | ₩2,468 | ₩2,615 | ₩2,468 | ₩2,615 | +5.98% | 3.1만 |
|---|
| 2026.07.20 | ₩2,642 | ₩2,642 | ₩2,293 | ₩2,441 | -7.61% | 5.3만 |
|---|
| 2026.07.17 | ₩2,481 | ₩2,696 | ₩2,427 | ₩2,495 | +0.54% | 3.7만 |
|---|
| 2026.07.16 | ₩2,347 | ₩2,615 | ₩2,320 | ₩2,414 | +2.86% | 7.8만 |
|---|
| 2026.07.15 | ₩2,253 | ₩2,347 | ₩2,240 | ₩2,347 | +4.17% | 1.4만 |
|---|
| 2026.07.14 | ₩2,374 | ₩2,374 | ₩2,092 | ₩2,253 | -5.08% | 7.3만 |
|---|
| 2026.07.13 | ₩2,562 | ₩2,562 | ₩2,146 | ₩2,186 | -14.66% | 5만 |
|---|
| 2026.07.10 | ₩2,414 | ₩2,414 | ₩2,132 | ₩2,307 | -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 | ₩2,548 | -7.32% | 7.4만 |
|---|
| 2026.07.07 | ₩3,004 | ₩3,004 | ₩2,776 | ₩2,776 | -7.59% | 5.2천 |
|---|
| 2026.07.06 | ₩2,883 | ₩3,205 | ₩2,857 | ₩2,924 | +1.40% | 35.7만 |
|---|
| 2026.07.02 | ₩2,830 | ₩2,870 | ₩2,830 | ₩2,830 | 0.00% | 2.2천 |
|---|
| 2026.07.01 | ₩2,790 | ₩2,803 | ₩2,790 | ₩2,803 | +0.48% | 2.3천 |
|---|
| 2026.06.30 | ₩2,816 | ₩2,910 | ₩2,803 | ₩2,803 | -0.48% | 6.4천 |
|---|
| 2026.06.29 | ₩2,883 | ₩2,937 | ₩2,790 | ₩2,883 | 0.00% | 3.6천 |
|---|
| 2026.06.26 | ₩2,776 | ₩2,977 | ₩2,669 | ₩2,723 | -1.93% | 1.9만 |
|---|
| 2026.06.25 | ₩2,843 | ₩2,924 | ₩2,763 | ₩2,897 | +1.89% | 6.3천 |
|---|
| 2026.06.24 | ₩2,763 | ₩2,843 | ₩2,763 | ₩2,843 | +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 | ₩2,709 | -3.81% | 1.5만 |
|---|
| 2026.06.18 | ₩3,018 | ₩3,259 | ₩2,682 | ₩2,709 | -10.22% | 4만 |
|---|
| 2026.06.17 | ₩3,031 | ₩3,044 | ₩3,018 | ₩3,018 | -0.44% | 8.6천 |
|---|
| 2026.06.16 | ₩3,085 | ₩3,165 | ₩3,018 | ₩3,018 | -2.17% | 4.9천 |
|---|
| 2026.06.15 | ₩3,085 | ₩3,246 | ₩3,085 | ₩3,125 | +1.30% | 5.5천 |
|---|
| 2026.06.12 | ₩3,018 | ₩3,125 | ₩3,018 | ₩3,044 | +0.89% | 9.5천 |
|---|
| 2026.06.11 | ₩3,031 | ₩3,071 | ₩3,018 | ₩3,018 | -0.44% | 1.1만 |
|---|
| 2026.06.10 | ₩3,031 | ₩3,138 | ₩3,031 | ₩3,031 | 0.00% | 6.6천 |
|---|
| 2026.06.09 | ₩3,058 | ₩3,447 | ₩3,058 | ₩3,192 | +4.39% | 6.6천 |
|---|
| 2026.06.08 | ₩3,192 | ₩3,192 | ₩3,085 | ₩3,098 | -2.94% | 6.7천 |
|---|
| 2026.06.05 | ₩3,232 | ₩3,272 | ₩3,152 | ₩3,165 | -2.07% | 7.2천 |
|---|
| 2026.06.04 | ₩3,152 | ₩3,286 | ₩3,125 | ₩3,192 | +1.28% | 1.2만 |
|---|
| 2026.06.03 | ₩3,138 | ₩3,165 | ₩3,125 | ₩3,165 | +0.85% | 3.1천 |
|---|
| 2026.06.02 | ₩3,138 | ₩3,339 | ₩3,138 | ₩3,179 | +1.28% | 2.3만 |
|---|
| 2026.06.01 | ₩3,152 | ₩3,353 | ₩3,085 | ₩3,232 | +2.55% | 5만 |
|---|
| 2026.05.29 | ₩3,487 | ₩3,487 | ₩3,071 | ₩3,111 | -10.77% | 3.1만 |
|---|
| 2026.05.28 | ₩3,138 | ₩3,152 | ₩3,085 | ₩3,152 | +0.43% | 9.2천 |
|---|
| 2026.05.27 | ₩3,192 | ₩3,232 | ₩3,111 | ₩3,165 | -0.84% | 1.4만 |
|---|
| 2026.05.26 | ₩3,246 | ₩3,286 | ₩3,018 | ₩3,098 | -4.55% | 1.4만 |
|---|
| 2026.05.22 | ₩3,286 | ₩3,460 | ₩3,152 | ₩3,179 | -3.27% | 4.9천 |
|---|
| 2026.05.21 | ₩3,433 | ₩3,433 | ₩2,977 | ₩3,085 | -10.16% | 2.7만 |
|---|
| 2026.05.20 | ₩3,447 | ₩3,487 | ₩3,420 | ₩3,487 | +1.17% | 1.3만 |
|---|
| 2026.05.19 | ₩2,977 | ₩3,742 | ₩2,977 | ₩3,380 | +13.51% | 7만 |
|---|
| 2026.05.18 | ₩4,345 | ₩4,345 | ₩4,117 | ₩4,184 | -3.70% | 1.5만 |
|---|
| 2026.05.15 | ₩4,439 | ₩4,761 | ₩4,426 | ₩4,520 | +1.81% | 8천 |
|---|
| 2026.05.14 | ₩4,546 | ₩4,962 | ₩4,158 | ₩4,560 | +0.29% | 1.1만 |
|---|
| 2026.05.13 | ₩4,976 | ₩5,043 | ₩3,916 | ₩4,707 | -5.39% | 2.1만 |
|---|
| 2026.05.12 | ₩4,721 | ₩5,217 | ₩4,573 | ₩4,748 | +0.57% | 2.6만 |
|---|
| 2026.05.11 | ₩4,587 | ₩4,734 | ₩4,587 | ₩4,721 | +2.92% | 8.8천 |
|---|
| 2026.05.08 | ₩4,614 | ₩4,694 | ₩4,520 | ₩4,681 | +1.45% | 4.6천 |
|---|
| 2026.05.07 | ₩4,479 | ₩4,546 | ₩4,479 | ₩4,479 | 0.00% | 1.9천 |
|---|
| 2026.05.06 | ₩4,493 | ₩4,654 | ₩4,292 | ₩4,426 | -1.49% | 1.8만 |
|---|
| 2026.05.05 | ₩4,533 | ₩4,681 | ₩4,426 | ₩4,426 | -2.37% | 9.2천 |
|---|
| 2026.05.04 | ₩4,533 | ₩4,533 | ₩4,533 | ₩4,533 | 0.00% | 900 |
|---|
| 2026.05.01 | ₩4,640 | ₩4,681 | ₩4,493 | ₩4,493 | -3.18% | 800 |
|---|
| 2026.04.30 | ₩4,667 | ₩4,667 | ₩4,667 | ₩4,667 | 0.00% | 1천 |
|---|
| 2026.04.29 | ₩4,654 | ₩4,654 | ₩4,587 | ₩4,587 | -1.44% | 1.6천 |
|---|
| 2026.04.28 | ₩4,520 | ₩4,520 | ₩4,520 | ₩4,520 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,546 | ₩4,587 | ₩4,493 | ₩4,520 | -0.59% | 2.6천 |
|---|
| 2026.04.24 | ₩4,546 | ₩4,721 | ₩4,292 | ₩4,493 | -1.18% | 9.2천 |
|---|
| 2026.04.23 | ₩4,546 | ₩4,627 | ₩4,546 | ₩4,614 | +1.47% | 5.7천 |
|---|
| 2026.04.22 | ₩4,506 | ₩4,600 | ₩4,359 | ₩4,493 | -0.30% | 4.3천 |
|---|
| 2026.04.21 | ₩4,694 | ₩4,922 | ₩4,493 | ₩4,493 | -4.29% | 7.6천 |
|---|
| 2026.04.20 | ₩4,815 | ₩4,815 | ₩4,815 | ₩4,815 | 0.00% | 600 |
|---|
| 2026.04.17 | ₩4,788 | ₩5,002 | ₩4,788 | ₩4,855 | +1.40% | 1.9천 |
|---|
| 2026.04.16 | ₩4,962 | ₩5,190 | ₩4,707 | ₩4,707 | -5.14% | 4.1만 |
|---|
| 2026.04.15 | ₩4,560 | ₩4,640 | ₩4,506 | ₩4,640 | +1.76% | 2천 |
|---|
| 2026.04.14 | ₩4,493 | ₩4,667 | ₩4,318 | ₩4,560 | +1.49% | 6.7천 |
|---|
| 2026.04.13 | ₩4,372 | ₩4,493 | ₩4,345 | ₩4,479 | +2.45% | 1.3천 |
|---|
| 2026.04.10 | ₩4,453 | ₩4,453 | ₩4,426 | ₩4,453 | 0.00% | 3.2천 |
|---|
| 2026.04.09 | ₩4,546 | ₩4,546 | ₩4,546 | ₩4,546 | 0.00% | 1천 |
|---|
| 2026.04.08 | ₩4,560 | ₩4,560 | ₩4,506 | ₩4,506 | -1.18% | 4.3천 |
|---|
| 2026.04.07 | ₩4,587 | ₩4,587 | ₩4,560 | ₩4,560 | -0.58% | 2천 |
|---|
| 2026.04.06 | ₩4,587 | ₩4,587 | ₩4,359 | ₩4,372 | -4.68% | 800 |
|---|
| 2026.04.02 | ₩4,600 | ₩4,600 | ₩4,359 | ₩4,453 | -3.21% | 4.5천 |
|---|
| 2026.04.01 | ₩4,560 | ₩4,560 | ₩4,493 | ₩4,493 | -1.47% | 2.8천 |
|---|
| 2026.03.31 | ₩4,453 | ₩4,560 | ₩4,453 | ₩4,560 | +2.41% | 700 |
|---|
| 2026.03.30 | ₩4,386 | ₩4,479 | ₩4,372 | ₩4,453 | +1.53% | 6.4천 |
|---|
| 2026.03.27 | ₩4,292 | ₩4,359 | ₩4,292 | ₩4,345 | +1.25% | 1.9천 |
|---|
| 2026.03.26 | ₩4,386 | ₩4,466 | ₩4,305 | ₩4,318 | -1.53% | 1.1만 |
|---|
| 2026.03.25 | ₩4,104 | ₩4,466 | ₩4,104 | ₩4,466 | +8.82% | 1.2천 |
|---|
| 2026.03.24 | ₩4,037 | ₩4,158 | ₩4,037 | ₩4,090 | +1.33% | 7.2천 |
|---|
| 2026.03.23 | ₩4,184 | ₩4,292 | ₩4,037 | ₩4,104 | -1.92% | 2.3만 |
|---|
| 2026.03.20 | ₩4,318 | ₩4,667 | ₩4,158 | ₩4,171 | -3.42% | 4.2천 |
|---|
| 2026.03.19 | ₩4,238 | ₩4,345 | ₩4,171 | ₩4,198 | -0.95% | 1.3만 |
|---|
| 2026.03.18 | ₩4,265 | ₩4,479 | ₩4,265 | ₩4,412 | +3.46% | 5.1천 |
|---|
| 2026.03.17 | ₩4,345 | ₩4,614 | ₩4,332 | ₩4,332 | -0.31% | 1.4만 |
|---|
| 2026.03.16 | ₩4,426 | ₩4,506 | ₩4,399 | ₩4,412 | -0.30% | 2.7천 |
|---|
| 2026.03.13 | ₩4,546 | ₩4,694 | ₩4,493 | ₩4,546 | 0.00% | 3.1천 |
|---|
| 2026.03.12 | ₩4,399 | ₩4,560 | ₩4,332 | ₩4,332 | -1.52% | 3.7천 |
|---|
| 2026.03.11 | ₩4,506 | ₩4,560 | ₩4,479 | ₩4,479 | -0.60% | 3.1천 |
|---|
| 2026.03.10 | ₩4,694 | ₩4,922 | ₩4,560 | ₩4,560 | -2.86% | 6.7천 |
|---|
| 2026.03.09 | ₩4,654 | ₩4,868 | ₩4,426 | ₩4,520 | -2.88% | 1.2만 |
|---|
| 2026.03.06 | ₩4,439 | ₩4,654 | ₩4,386 | ₩4,399 | -0.91% | 2.1천 |
|---|
| 2026.03.05 | ₩4,774 | ₩4,801 | ₩4,479 | ₩4,520 | -5.34% | 3.9천 |
|---|
| 2026.03.04 | ₩4,815 | ₩4,976 | ₩4,734 | ₩4,788 | -0.56% | 1.1만 |
|---|
| 2026.03.03 | ₩4,694 | ₩4,788 | ₩4,694 | ₩4,734 | +0.86% | 1.7천 |
|---|
| 2026.03.02 | ₩4,855 | ₩4,855 | ₩4,721 | ₩4,721 | -2.76% | 3.1천 |
|---|
| 2026.02.27 | ₩4,801 | ₩4,855 | ₩4,801 | ₩4,828 | +0.56% | 2.4천 |
|---|
| 2026.02.26 | ₩4,868 | ₩4,976 | ₩4,868 | ₩4,922 | +1.10% | 1.4천 |
|---|
| 2026.02.25 | ₩4,922 | ₩4,922 | ₩4,922 | ₩4,922 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩4,882 | ₩5,123 | ₩4,842 | ₩4,922 | +0.82% | 1.2만 |
|---|
| 2026.02.23 | ₩4,922 | ₩5,056 | ₩4,842 | ₩4,909 | -0.27% | 1.5만 |
|---|
| 2026.02.20 | ₩4,922 | ₩5,029 | ₩4,909 | ₩4,909 | -0.27% | 2.5천 |
|---|
| 2026.02.19 | ₩4,962 | ₩5,123 | ₩4,935 | ₩4,935 | -0.54% | 1.8천 |
|---|
| 2026.02.18 | ₩5,096 | ₩5,150 | ₩4,815 | ₩4,922 | -3.42% | 2.2만 |
|---|
| 2026.02.17 | ₩4,734 | ₩5,070 | ₩4,721 | ₩4,976 | +5.10% | 1.2만 |
|---|
| 2026.02.13 | ₩4,640 | ₩4,949 | ₩4,238 | ₩4,774 | +2.89% | 4.7천 |
|---|
| 2026.02.12 | ₩4,976 | ₩5,070 | ₩4,761 | ₩4,761 | -4.31% | 1.6만 |
|---|
| 2026.02.11 | ₩5,163 | ₩5,163 | ₩4,788 | ₩5,016 | -2.86% | 5.4천 |
|---|
| 2026.02.10 | ₩5,163 | ₩5,163 | ₩5,096 | ₩5,096 | -1.30% | 8.1천 |
|---|
| 2026.02.09 | ₩4,801 | ₩5,230 | ₩4,681 | ₩5,137 | +6.98% | 1.5만 |
|---|
| 2026.02.06 | ₩4,989 | ₩4,989 | ₩4,600 | ₩4,654 | -6.72% | 1.8만 |
|---|
| 2026.02.05 | ₩4,439 | ₩5,217 | ₩4,439 | ₩4,895 | +10.27% | 5.5만 |
|---|
| 2026.02.04 | ₩4,681 | ₩4,681 | ₩4,426 | ₩4,426 | -5.44% | 6천 |
|---|
| 2026.02.03 | ₩4,439 | ₩4,707 | ₩4,439 | ₩4,681 | +5.44% | 2.1만 |
|---|
| 2026.02.02 | ₩4,479 | ₩4,546 | ₩4,426 | ₩4,439 | -0.90% | 4.4천 |
|---|
| 2026.01.30 | ₩4,493 | ₩4,694 | ₩4,466 | ₩4,667 | +3.88% | 8천 |
|---|
| 2026.01.29 | ₩4,426 | ₩4,520 | ₩4,426 | ₩4,453 | +0.61% | 2만 |
|---|
| 2026.01.28 | ₩4,506 | ₩4,506 | ₩4,426 | ₩4,453 | -1.19% | 4천 |
|---|
| 2026.01.27 | ₩4,560 | ₩4,560 | ₩4,426 | ₩4,426 | -2.94% | 7.3천 |
|---|
| 2026.01.26 | ₩4,426 | ₩4,694 | ₩4,426 | ₩4,614 | +4.24% | 2만 |
|---|
| 2026.01.23 | ₩4,399 | ₩4,520 | ₩4,305 | ₩4,453 | +1.22% | 7.7천 |
|---|
| 2026.01.22 | ₩4,198 | ₩4,412 | ₩4,198 | ₩4,412 | +5.11% | 2.4만 |
|---|
| 2026.01.21 | ₩4,144 | ₩4,251 | ₩4,023 | ₩4,037 | -2.59% | 6.2천 |
|---|
| 2026.01.20 | ₩4,090 | ₩4,292 | ₩4,090 | ₩4,131 | +0.98% | 1.8천 |
|---|
| 2026.01.16 | ₩4,211 | ₩4,318 | ₩4,077 | ₩4,318 | +2.55% | 1.3만 |
|---|
| 2026.01.15 | ₩4,305 | ₩4,305 | ₩4,037 | ₩4,090 | -4.98% | 3.6천 |
|---|
| 2026.01.14 | ₩4,359 | ₩4,359 | ₩4,050 | ₩4,117 | -5.54% | 1.2천 |
|---|
| 2026.01.13 | ₩4,158 | ₩4,372 | ₩4,023 | ₩4,345 | +4.52% | 6.2천 |
|---|
| 2026.01.12 | ₩4,144 | ₩4,292 | ₩4,050 | ₩4,198 | +1.29% | 8.6천 |
|---|
| 2026.01.09 | ₩4,023 | ₩4,090 | ₩4,023 | ₩4,090 | +1.67% | 4.7천 |
|---|
| 2026.01.08 | ₩4,023 | ₩4,466 | ₩3,903 | ₩4,037 | +0.33% | 1.1만 |
|---|
| 2026.01.07 | ₩3,983 | ₩4,037 | ₩3,956 | ₩3,997 | +0.34% | 7.7천 |
|---|
| 2026.01.06 | ₩3,930 | ₩3,997 | ₩3,862 | ₩3,916 | -0.34% | 4.5천 |
|---|
| 2026.01.05 | ₩3,916 | ₩4,050 | ₩3,862 | ₩3,970 | +1.37% | 2.8만 |
|---|
| 2026.01.02 | ₩4,010 | ₩4,037 | ₩4,010 | ₩4,010 | 0.00% | 9.1천 |
|---|
| 2025.12.31 | ₩4,050 | ₩4,050 | ₩3,970 | ₩4,010 | -0.99% | 8.4천 |
|---|
| 2025.12.30 | ₩4,144 | ₩4,211 | ₩3,889 | ₩3,943 | -4.85% | 2.1만 |
|---|
| 2025.12.29 | ₩4,184 | ₩4,265 | ₩3,903 | ₩4,104 | -1.92% | 2.1만 |
|---|
| 2025.12.26 | ₩4,332 | ₩4,587 | ₩4,171 | ₩4,171 | -3.72% | 3.2만 |
|---|
| 2025.12.24 | ₩4,251 | ₩4,546 | ₩4,238 | ₩4,305 | +1.26% | 1.7만 |
|---|
| 2025.12.23 | ₩4,412 | ₩4,587 | ₩4,318 | ₩4,318 | -2.13% | 4.4만 |
|---|
| 2025.12.22 | ₩4,560 | ₩4,587 | ₩4,292 | ₩4,426 | -2.94% | 15.4만 |
|---|
| 2025.12.19 | ₩4,627 | ₩4,855 | ₩4,560 | ₩4,560 | -1.45% | 3.6만 |
|---|
| 2025.12.18 | ₩4,010 | ₩4,989 | ₩3,916 | ₩4,627 | +15.38% | 11.3만 |
|---|
| 2025.12.17 | ₩3,997 | ₩4,278 | ₩3,782 | ₩3,983 | -0.34% | 2.1만 |
|---|
| 2025.12.16 | ₩4,023 | ₩4,050 | ₩3,970 | ₩3,970 | -1.33% | 6천 |
|---|
| 2025.12.15 | ₩4,211 | ₩4,251 | ₩3,862 | ₩4,077 | -3.18% | 1.5만 |
|---|
| 2025.12.12 | ₩4,158 | ₩4,318 | ₩4,050 | ₩4,131 | -0.65% | 1.5만 |
|---|
| 2025.12.11 | ₩4,654 | ₩4,761 | ₩4,077 | ₩4,144 | -10.95% | 12.2만 |
|---|
| 2025.12.10 | ₩4,546 | ₩5,257 | ₩4,493 | ₩4,748 | +4.42% | 19.3만 |
|---|
| 2025.12.09 | ₩4,386 | ₩4,801 | ₩4,292 | ₩4,614 | +5.20% | 11.6만 |
|---|
| 2025.12.08 | ₩4,292 | ₩4,466 | ₩4,158 | ₩4,198 | -2.19% | 1.9만 |
|---|
| 2025.12.05 | ₩4,372 | ₩4,694 | ₩4,171 | ₩4,399 | +0.61% | 2.5만 |
|---|
| 2025.12.04 | ₩4,600 | ₩4,600 | ₩4,372 | ₩4,372 | -4.96% | 1.2만 |
|---|
| 2025.12.03 | ₩4,533 | ₩4,895 | ₩4,426 | ₩4,587 | +1.18% | 1.5만 |
|---|
| 2025.12.02 | ₩4,506 | ₩4,533 | ₩4,399 | ₩4,506 | 0.00% | 4.5천 |
|---|
| 2025.12.01 | ₩5,043 | ₩5,043 | ₩4,292 | ₩4,520 | -10.37% | 7.4만 |
|---|
| 2025.11.28 | ₩5,096 | ₩5,230 | ₩4,962 | ₩5,056 | -0.79% | 7.7천 |
|---|
| 2025.11.26 | ₩5,016 | ₩5,284 | ₩5,016 | ₩5,110 | +1.87% | 3.8만 |
|---|
| 2025.11.25 | ₩4,935 | ₩5,177 | ₩4,935 | ₩5,016 | +1.63% | 1.7만 |
|---|
| 2025.11.24 | ₩4,882 | ₩5,204 | ₩4,828 | ₩4,855 | -0.55% | 3.1만 |
|---|
| 2025.11.21 | ₩5,351 | ₩5,351 | ₩5,083 | ₩5,096 | -4.76% | 7.1천 |
|---|
| 2025.11.20 | ₩4,976 | ₩5,525 | ₩4,694 | ₩5,230 | +5.12% | 8.8만 |
|---|
| 2025.11.19 | ₩4,976 | ₩5,016 | ₩4,707 | ₩4,788 | -3.77% | 2.3만 |
|---|
| 2025.11.18 | ₩4,895 | ₩5,230 | ₩4,774 | ₩4,895 | 0.00% | 1.1만 |
|---|
| 2025.11.17 | ₩5,217 | ₩5,284 | ₩4,707 | ₩4,895 | -6.17% | 2.8만 |
|---|
| 2025.11.14 | ₩5,472 | ₩5,753 | ₩5,043 | ₩5,177 | -5.39% | 11.4만 |
|---|
| 2025.11.13 | ₩6,075 | ₩6,531 | ₩5,566 | ₩5,606 | -7.73% | 20.6만 |
|---|
| 2025.11.12 | ₩5,552 | ₩6,102 | ₩5,365 | ₩5,968 | +7.49% | 4.6만 |
|---|
| 2025.11.11 | ₩5,660 | ₩5,834 | ₩5,432 | ₩5,552 | -1.90% | 11.3만 |
|---|
| 2025.11.10 | ₩5,217 | ₩6,102 | ₩5,043 | ₩5,230 | +0.26% | 30.5만 |
|---|
| 2025.11.07 | ₩4,386 | ₩4,412 | ₩4,372 | ₩4,412 | +0.61% | 2.9천 |
|---|
| 2025.11.06 | ₩4,560 | ₩4,560 | ₩4,318 | ₩4,359 | -4.41% | 1.9만 |
|---|
| 2025.11.05 | ₩4,721 | ₩4,721 | ₩4,560 | ₩4,560 | -3.41% | 1만 |
|---|
| 2025.11.04 | ₩4,976 | ₩4,989 | ₩4,748 | ₩4,748 | -4.58% | 1.8만 |
|---|
| 2025.11.03 | ₩5,137 | ₩5,311 | ₩4,828 | ₩4,949 | -3.66% | 4천 |
|---|
| 2025.10.31 | ₩5,351 | ₩5,351 | ₩5,056 | ₩5,230 | -2.26% | 7.1천 |
|---|
| 2025.10.30 | ₩5,244 | ₩5,365 | ₩5,177 | ₩5,217 | -0.51% | 1.5만 |
|---|
| 2025.10.29 | ₩5,257 | ₩5,257 | ₩4,828 | ₩5,043 | -4.08% | 1만 |
|---|
| 2025.10.28 | ₩5,458 | ₩5,458 | ₩5,365 | ₩5,378 | -1.47% | 2.6천 |
|---|
| 2025.10.27 | ₩5,485 | ₩5,499 | ₩5,177 | ₩5,230 | -4.65% | 1.2만 |
|---|
| 2025.10.24 | ₩5,244 | ₩5,298 | ₩5,230 | ₩5,230 | -0.26% | 7.6천 |
|---|
| 2025.10.23 | ₩5,123 | ₩5,217 | ₩4,909 | ₩5,204 | +1.57% | 6.1천 |
|---|
| 2025.10.22 | ₩5,338 | ₩5,432 | ₩4,962 | ₩5,190 | -2.76% | 1.6만 |
|---|
| 2025.10.21 | ₩5,378 | ₩5,485 | ₩5,378 | ₩5,485 | +2.00% | 5.8천 |
|---|
| 2025.10.20 | ₩5,633 | ₩5,633 | ₩5,445 | ₩5,552 | -1.43% | 5.7천 |
|---|
| 2025.10.17 | ₩5,767 | ₩5,834 | ₩5,700 | ₩5,700 | -1.16% | 2.2천 |
|---|
| 2025.10.16 | ₩5,780 | ₩5,834 | ₩5,633 | ₩5,834 | +0.93% | 5.1천 |
|---|
| 2025.10.15 | ₩5,821 | ₩6,075 | ₩5,821 | ₩6,049 | +3.92% | 5.4천 |
|---|
| 2025.10.14 | ₩5,633 | ₩6,183 | ₩5,633 | ₩6,062 | +7.62% | 1.5천 |
|---|
| 2025.10.13 | ₩5,874 | ₩6,062 | ₩5,780 | ₩6,008 | +2.28% | 5.2천 |
|---|
| 2025.10.10 | ₩6,035 | ₩6,035 | ₩5,660 | ₩5,888 | -2.44% | 9.1천 |
|---|