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 | ₩1,299 | ₩1,299 | ₩1,138 | ₩1,272 | -2.06% | 1.5천 |
| 2026.10.08 | ₩1,352 | ₩1,352 | ₩1,325 | ₩1,339 | -0.99% | 6.1천 |
| 2026.10.07 | ₩1,312 | ₩1,392 | ₩1,138 | ₩1,392 | +6.12% | 6.2만 |
| 2026.10.06 | ₩1,406 | ₩1,432 | ₩1,312 | ₩1,325 | -5.71% | 6.1천 |
| 2026.10.05 | ₩1,352 | ₩1,419 | ₩1,339 | ₩1,392 | +2.97% | 6천 |
| 2026.10.02 | ₩1,392 | ₩1,419 | ₩1,352 | ₩1,352 | -2.88% | 1.1만 |
| 2026.10.01 | ₩1,339 | ₩1,432 | ₩1,339 | ₩1,379 | +3.00% | 1만 |
| 2026.09.30 | ₩1,352 | ₩1,352 | ₩1,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,339 |
| -0.99% |
| 3.7만 |
| 2026.09.29 | ₩1,299 | ₩1,392 | ₩1,299 | ₩1,352 | +4.12% | 1.5만 |
|---|
| 2026.09.28 | ₩1,366 | ₩1,459 | ₩1,205 | ₩1,299 | -4.90% | 1.7만 |
|---|
| 2026.09.25 | ₩1,513 | ₩1,553 | ₩1,352 | ₩1,352 | -10.62% | 5.1천 |
|---|
| 2026.09.24 | ₩1,392 | ₩1,486 | ₩1,312 | ₩1,406 | +0.96% | 1.5만 |
|---|
| 2026.09.23 | ₩1,446 | ₩1,446 | ₩1,352 | ₩1,419 | -1.85% | 1.5만 |
|---|
| 2026.09.22 | ₩1,419 | ₩1,526 | ₩1,339 | ₩1,473 | +3.77% | 3.2만 |
|---|
| 2026.09.21 | ₩1,446 | ₩1,540 | ₩1,352 | ₩1,432 | -0.93% | 8.3천 |
|---|
| 2026.09.18 | ₩1,446 | ₩1,553 | ₩1,366 | ₩1,446 | 0.00% | 2.4만 |
|---|
| 2026.09.17 | ₩1,419 | ₩1,526 | ₩1,419 | ₩1,446 | +1.89% | 4.2만 |
|---|
| 2026.09.16 | ₩1,593 | ₩1,727 | ₩1,473 | ₩1,526 | -4.20% | 3.1만 |
|---|
| 2026.09.15 | ₩1,687 | ₩1,754 | ₩1,526 | ₩1,566 | -7.14% | 1.3만 |
|---|
| 2026.09.14 | ₩1,593 | ₩1,821 | ₩1,593 | ₩1,660 | +4.20% | 7천 |
|---|
| 2026.09.11 | ₩1,647 | ₩1,754 | ₩1,580 | ₩1,580 | -4.07% | 9.6천 |
|---|
| 2026.09.10 | ₩1,794 | ₩1,794 | ₩1,660 | ₩1,673 | -6.72% | 2.5만 |
|---|
| 2026.09.09 | ₩1,687 | ₩1,861 | ₩1,673 | ₩1,834 | +8.73% | 7.4천 |
|---|
| 2026.09.08 | ₩1,821 | ₩1,874 | ₩1,700 | ₩1,700 | -6.62% | 1.8만 |
|---|
| 2026.09.04 | ₩1,888 | ₩1,941 | ₩1,754 | ₩1,821 | -3.55% | 1.6만 |
|---|
| 2026.09.03 | ₩1,928 | ₩1,941 | ₩1,673 | ₩1,834 | -4.86% | 1.4만 |
|---|
| 2026.09.02 | ₩2,022 | ₩2,035 | ₩1,847 | ₩1,901 | -5.96% | 3.8만 |
|---|
| 2026.09.01 | ₩1,928 | ₩1,955 | ₩1,928 | ₩1,955 | +1.39% | 3.7천 |
|---|
| 2026.08.31 | ₩2,048 | ₩2,102 | ₩1,888 | ₩1,968 | -3.92% | 4.9만 |
|---|
| 2026.08.28 | ₩2,035 | ₩2,182 | ₩1,955 | ₩2,048 | +0.66% | 2.4만 |
|---|
| 2026.08.27 | ₩2,022 | ₩2,196 | ₩1,941 | ₩2,048 | +1.32% | 10.1만 |
|---|
| 2026.08.26 | ₩2,182 | ₩2,182 | ₩1,981 | ₩1,981 | -9.20% | 9.7만 |
|---|
| 2026.08.25 | ₩2,102 | ₩2,236 | ₩2,102 | ₩2,222 | +5.73% | 1.9만 |
|---|
| 2026.08.24 | ₩2,249 | ₩2,289 | ₩2,075 | ₩2,088 | -7.14% | 3.8만 |
|---|
| 2026.08.21 | ₩2,276 | ₩2,463 | ₩2,276 | ₩2,289 | +0.59% | 4.6천 |
|---|
| 2026.08.20 | ₩2,343 | ₩2,370 | ₩2,303 | ₩2,370 | +1.14% | 1.5만 |
|---|
| 2026.08.19 | ₩2,182 | ₩2,450 | ₩2,182 | ₩2,356 | +7.98% | 3.5만 |
|---|
| 2026.08.18 | ₩2,142 | ₩2,182 | ₩2,129 | ₩2,182 | +1.87% | 1.1만 |
|---|
| 2026.08.17 | ₩2,182 | ₩2,236 | ₩2,075 | ₩2,142 | -1.84% | 4.9만 |
|---|
| 2026.08.14 | ₩2,222 | ₩2,303 | ₩2,142 | ₩2,142 | -3.61% | 3천 |
|---|
| 2026.08.13 | ₩2,142 | ₩2,236 | ₩2,142 | ₩2,222 | +3.75% | 1.3천 |
|---|
| 2026.08.12 | ₩2,343 | ₩2,343 | ₩2,182 | ₩2,182 | -6.86% | 1.5만 |
|---|
| 2026.08.11 | ₩2,437 | ₩2,437 | ₩2,222 | ₩2,343 | -3.85% | 1.1만 |
|---|
| 2026.08.10 | ₩2,437 | ₩2,477 | ₩2,370 | ₩2,463 | +1.10% | 1.5만 |
|---|
| 2026.08.07 | ₩2,437 | ₩2,437 | ₩2,437 | ₩2,437 | 0.00% | 2.4천 |
|---|
| 2026.08.06 | ₩2,343 | ₩2,450 | ₩2,343 | ₩2,423 | +3.43% | 5.1천 |
|---|
| 2026.08.05 | ₩2,276 | ₩2,490 | ₩2,236 | ₩2,329 | +2.35% | 6.1만 |
|---|
| 2026.08.04 | ₩2,182 | ₩2,182 | ₩2,062 | ₩2,088 | -4.29% | 3.6만 |
|---|
| 2026.08.03 | ₩2,115 | ₩2,115 | ₩2,075 | ₩2,115 | 0.00% | 3천 |
|---|
| 2026.07.31 | ₩2,155 | ₩2,196 | ₩1,941 | ₩2,075 | -3.73% | 3.6만 |
|---|
| 2026.07.30 | ₩2,129 | ₩2,196 | ₩2,075 | ₩2,088 | -1.89% | 1.2만 |
|---|
| 2026.07.29 | ₩2,236 | ₩2,236 | ₩2,075 | ₩2,115 | -5.39% | 1만 |
|---|
| 2026.07.28 | ₩2,209 | ₩2,316 | ₩2,196 | ₩2,249 | +1.82% | 8.6천 |
|---|
| 2026.07.27 | ₩2,396 | ₩2,396 | ₩2,142 | ₩2,196 | -8.38% | 2.8만 |
|---|
| 2026.07.24 | ₩2,329 | ₩2,383 | ₩2,222 | ₩2,383 | +2.30% | 9.4천 |
|---|
| 2026.07.23 | ₩2,450 | ₩2,503 | ₩2,343 | ₩2,410 | -1.64% | 1.2만 |
|---|
| 2026.07.22 | ₩2,611 | ₩2,611 | ₩2,463 | ₩2,477 | -5.13% | 2.8만 |
|---|
| 2026.07.21 | ₩2,463 | ₩2,611 | ₩2,463 | ₩2,611 | +5.98% | 3.1만 |
|---|
| 2026.07.20 | ₩2,637 | ₩2,637 | ₩2,289 | ₩2,437 | -7.61% | 5.3만 |
|---|
| 2026.07.17 | ₩2,477 | ₩2,691 | ₩2,423 | ₩2,490 | +0.54% | 3.7만 |
|---|
| 2026.07.16 | ₩2,343 | ₩2,611 | ₩2,316 | ₩2,410 | +2.86% | 7.8만 |
|---|
| 2026.07.15 | ₩2,249 | ₩2,343 | ₩2,236 | ₩2,343 | +4.17% | 1.4만 |
|---|
| 2026.07.14 | ₩2,370 | ₩2,370 | ₩2,088 | ₩2,249 | -5.08% | 7.3만 |
|---|
| 2026.07.13 | ₩2,557 | ₩2,557 | ₩2,142 | ₩2,182 | -14.66% | 5만 |
|---|
| 2026.07.10 | ₩2,410 | ₩2,410 | ₩2,129 | ₩2,303 | -4.44% | 3.5만 |
|---|
| 2026.07.09 | ₩2,678 | ₩2,678 | ₩2,383 | ₩2,383 | -11.00% | 7.2만 |
|---|
| 2026.07.08 | ₩2,744 | ₩2,744 | ₩2,517 | ₩2,544 | -7.32% | 7.4만 |
|---|
| 2026.07.07 | ₩2,999 | ₩2,999 | ₩2,771 | ₩2,771 | -7.59% | 5.2천 |
|---|
| 2026.07.06 | ₩2,878 | ₩3,200 | ₩2,852 | ₩2,918 | +1.40% | 35.7만 |
|---|
| 2026.07.02 | ₩2,825 | ₩2,865 | ₩2,825 | ₩2,825 | 0.00% | 2.2천 |
|---|
| 2026.07.01 | ₩2,785 | ₩2,798 | ₩2,785 | ₩2,798 | +0.48% | 2.3천 |
|---|
| 2026.06.30 | ₩2,811 | ₩2,905 | ₩2,798 | ₩2,798 | -0.48% | 6.4천 |
|---|
| 2026.06.29 | ₩2,878 | ₩2,932 | ₩2,785 | ₩2,878 | 0.00% | 3.6천 |
|---|
| 2026.06.26 | ₩2,771 | ₩2,972 | ₩2,664 | ₩2,718 | -1.93% | 1.9만 |
|---|
| 2026.06.25 | ₩2,838 | ₩2,918 | ₩2,758 | ₩2,892 | +1.89% | 6.3천 |
|---|
| 2026.06.24 | ₩2,758 | ₩2,838 | ₩2,758 | ₩2,838 | +2.91% | 1천 |
|---|
| 2026.06.23 | ₩2,678 | ₩2,811 | ₩2,678 | ₩2,811 | +5.00% | 9천 |
|---|
| 2026.06.22 | ₩2,811 | ₩2,811 | ₩2,678 | ₩2,704 | -3.81% | 1.5만 |
|---|
| 2026.06.18 | ₩3,012 | ₩3,253 | ₩2,678 | ₩2,704 | -10.22% | 4만 |
|---|
| 2026.06.17 | ₩3,026 | ₩3,039 | ₩3,012 | ₩3,012 | -0.44% | 8.6천 |
|---|
| 2026.06.16 | ₩3,079 | ₩3,159 | ₩3,012 | ₩3,012 | -2.17% | 4.9천 |
|---|
| 2026.06.15 | ₩3,079 | ₩3,240 | ₩3,079 | ₩3,119 | +1.30% | 5.5천 |
|---|
| 2026.06.12 | ₩3,012 | ₩3,119 | ₩3,012 | ₩3,039 | +0.89% | 9.5천 |
|---|
| 2026.06.11 | ₩3,026 | ₩3,066 | ₩3,012 | ₩3,012 | -0.44% | 1.1만 |
|---|
| 2026.06.10 | ₩3,026 | ₩3,133 | ₩3,026 | ₩3,026 | 0.00% | 6.6천 |
|---|
| 2026.06.09 | ₩3,052 | ₩3,441 | ₩3,052 | ₩3,186 | +4.39% | 6.6천 |
|---|
| 2026.06.08 | ₩3,186 | ₩3,186 | ₩3,079 | ₩3,093 | -2.94% | 6.7천 |
|---|
| 2026.06.05 | ₩3,226 | ₩3,267 | ₩3,146 | ₩3,159 | -2.07% | 7.2천 |
|---|
| 2026.06.04 | ₩3,146 | ₩3,280 | ₩3,119 | ₩3,186 | +1.28% | 1.2만 |
|---|
| 2026.06.03 | ₩3,133 | ₩3,159 | ₩3,119 | ₩3,159 | +0.85% | 3.1천 |
|---|
| 2026.06.02 | ₩3,133 | ₩3,334 | ₩3,133 | ₩3,173 | +1.28% | 2.3만 |
|---|
| 2026.06.01 | ₩3,146 | ₩3,347 | ₩3,079 | ₩3,226 | +2.55% | 5만 |
|---|
| 2026.05.29 | ₩3,481 | ₩3,481 | ₩3,066 | ₩3,106 | -10.77% | 3.1만 |
|---|
| 2026.05.28 | ₩3,133 | ₩3,146 | ₩3,079 | ₩3,146 | +0.43% | 9.2천 |
|---|
| 2026.05.27 | ₩3,186 | ₩3,226 | ₩3,106 | ₩3,159 | -0.84% | 1.4만 |
|---|
| 2026.05.26 | ₩3,240 | ₩3,280 | ₩3,012 | ₩3,093 | -4.55% | 1.4만 |
|---|
| 2026.05.22 | ₩3,280 | ₩3,454 | ₩3,146 | ₩3,173 | -3.27% | 4.9천 |
|---|
| 2026.05.21 | ₩3,427 | ₩3,427 | ₩2,972 | ₩3,079 | -10.16% | 2.7만 |
|---|
| 2026.05.20 | ₩3,441 | ₩3,481 | ₩3,414 | ₩3,481 | +1.17% | 1.3만 |
|---|
| 2026.05.19 | ₩2,972 | ₩3,735 | ₩2,972 | ₩3,374 | +13.51% | 7만 |
|---|
| 2026.05.18 | ₩4,338 | ₩4,338 | ₩4,110 | ₩4,177 | -3.70% | 1.5만 |
|---|
| 2026.05.15 | ₩4,431 | ₩4,753 | ₩4,418 | ₩4,512 | +1.81% | 8천 |
|---|
| 2026.05.14 | ₩4,538 | ₩4,953 | ₩4,150 | ₩4,552 | +0.29% | 1.1만 |
|---|
| 2026.05.13 | ₩4,967 | ₩5,034 | ₩3,909 | ₩4,699 | -5.39% | 2.1만 |
|---|
| 2026.05.12 | ₩4,712 | ₩5,208 | ₩4,565 | ₩4,739 | +0.57% | 2.6만 |
|---|
| 2026.05.11 | ₩4,579 | ₩4,726 | ₩4,579 | ₩4,712 | +2.92% | 8.8천 |
|---|
| 2026.05.08 | ₩4,605 | ₩4,686 | ₩4,512 | ₩4,672 | +1.45% | 4.6천 |
|---|
| 2026.05.07 | ₩4,471 | ₩4,538 | ₩4,471 | ₩4,471 | 0.00% | 1.9천 |
|---|
| 2026.05.06 | ₩4,485 | ₩4,645 | ₩4,284 | ₩4,418 | -1.49% | 1.8만 |
|---|
| 2026.05.05 | ₩4,525 | ₩4,672 | ₩4,418 | ₩4,418 | -2.37% | 9.2천 |
|---|
| 2026.05.04 | ₩4,525 | ₩4,525 | ₩4,525 | ₩4,525 | 0.00% | 900 |
|---|
| 2026.05.01 | ₩4,632 | ₩4,672 | ₩4,485 | ₩4,485 | -3.18% | 800 |
|---|
| 2026.04.30 | ₩4,659 | ₩4,659 | ₩4,659 | ₩4,659 | 0.00% | 1천 |
|---|
| 2026.04.29 | ₩4,645 | ₩4,645 | ₩4,579 | ₩4,579 | -1.44% | 1.6천 |
|---|
| 2026.04.28 | ₩4,512 | ₩4,512 | ₩4,512 | ₩4,512 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,538 | ₩4,579 | ₩4,485 | ₩4,512 | -0.59% | 2.6천 |
|---|
| 2026.04.24 | ₩4,538 | ₩4,712 | ₩4,284 | ₩4,485 | -1.18% | 9.2천 |
|---|
| 2026.04.23 | ₩4,538 | ₩4,619 | ₩4,538 | ₩4,605 | +1.47% | 5.7천 |
|---|
| 2026.04.22 | ₩4,498 | ₩4,592 | ₩4,351 | ₩4,485 | -0.30% | 4.3천 |
|---|
| 2026.04.21 | ₩4,686 | ₩4,913 | ₩4,485 | ₩4,485 | -4.29% | 7.6천 |
|---|
| 2026.04.20 | ₩4,806 | ₩4,806 | ₩4,806 | ₩4,806 | 0.00% | 600 |
|---|
| 2026.04.17 | ₩4,779 | ₩4,994 | ₩4,779 | ₩4,846 | +1.40% | 1.9천 |
|---|
| 2026.04.16 | ₩4,953 | ₩5,181 | ₩4,699 | ₩4,699 | -5.14% | 4.1만 |
|---|
| 2026.04.15 | ₩4,552 | ₩4,632 | ₩4,498 | ₩4,632 | +1.76% | 2천 |
|---|
| 2026.04.14 | ₩4,485 | ₩4,659 | ₩4,311 | ₩4,552 | +1.49% | 6.7천 |
|---|
| 2026.04.13 | ₩4,364 | ₩4,485 | ₩4,338 | ₩4,471 | +2.45% | 1.3천 |
|---|
| 2026.04.10 | ₩4,445 | ₩4,445 | ₩4,418 | ₩4,445 | 0.00% | 3.2천 |
|---|
| 2026.04.09 | ₩4,538 | ₩4,538 | ₩4,538 | ₩4,538 | 0.00% | 1천 |
|---|
| 2026.04.08 | ₩4,552 | ₩4,552 | ₩4,498 | ₩4,498 | -1.18% | 4.3천 |
|---|
| 2026.04.07 | ₩4,579 | ₩4,579 | ₩4,552 | ₩4,552 | -0.58% | 2천 |
|---|
| 2026.04.06 | ₩4,579 | ₩4,579 | ₩4,351 | ₩4,364 | -4.68% | 800 |
|---|
| 2026.04.02 | ₩4,592 | ₩4,592 | ₩4,351 | ₩4,445 | -3.21% | 4.5천 |
|---|
| 2026.04.01 | ₩4,552 | ₩4,552 | ₩4,485 | ₩4,485 | -1.47% | 2.8천 |
|---|
| 2026.03.31 | ₩4,445 | ₩4,552 | ₩4,445 | ₩4,552 | +2.41% | 700 |
|---|
| 2026.03.30 | ₩4,378 | ₩4,471 | ₩4,364 | ₩4,445 | +1.53% | 6.4천 |
|---|
| 2026.03.27 | ₩4,284 | ₩4,351 | ₩4,284 | ₩4,338 | +1.25% | 1.9천 |
|---|
| 2026.03.26 | ₩4,378 | ₩4,458 | ₩4,297 | ₩4,311 | -1.53% | 1.1만 |
|---|
| 2026.03.25 | ₩4,097 | ₩4,458 | ₩4,097 | ₩4,458 | +8.82% | 1.2천 |
|---|
| 2026.03.24 | ₩4,030 | ₩4,150 | ₩4,030 | ₩4,083 | +1.33% | 7.2천 |
|---|
| 2026.03.23 | ₩4,177 | ₩4,284 | ₩4,030 | ₩4,097 | -1.92% | 2.3만 |
|---|
| 2026.03.20 | ₩4,311 | ₩4,659 | ₩4,150 | ₩4,164 | -3.42% | 4.2천 |
|---|
| 2026.03.19 | ₩4,230 | ₩4,338 | ₩4,164 | ₩4,190 | -0.95% | 1.3만 |
|---|
| 2026.03.18 | ₩4,257 | ₩4,471 | ₩4,257 | ₩4,405 | +3.46% | 5.1천 |
|---|
| 2026.03.17 | ₩4,338 | ₩4,605 | ₩4,324 | ₩4,324 | -0.31% | 1.4만 |
|---|
| 2026.03.16 | ₩4,418 | ₩4,498 | ₩4,391 | ₩4,405 | -0.30% | 2.7천 |
|---|
| 2026.03.13 | ₩4,538 | ₩4,686 | ₩4,485 | ₩4,538 | 0.00% | 3.1천 |
|---|
| 2026.03.12 | ₩4,391 | ₩4,552 | ₩4,324 | ₩4,324 | -1.52% | 3.7천 |
|---|
| 2026.03.11 | ₩4,498 | ₩4,552 | ₩4,471 | ₩4,471 | -0.60% | 3.1천 |
|---|
| 2026.03.10 | ₩4,686 | ₩4,913 | ₩4,552 | ₩4,552 | -2.86% | 6.7천 |
|---|
| 2026.03.09 | ₩4,645 | ₩4,860 | ₩4,418 | ₩4,512 | -2.88% | 1.2만 |
|---|
| 2026.03.06 | ₩4,431 | ₩4,645 | ₩4,378 | ₩4,391 | -0.91% | 2.1천 |
|---|
| 2026.03.05 | ₩4,766 | ₩4,793 | ₩4,471 | ₩4,512 | -5.34% | 3.9천 |
|---|
| 2026.03.04 | ₩4,806 | ₩4,967 | ₩4,726 | ₩4,779 | -0.56% | 1.1만 |
|---|
| 2026.03.03 | ₩4,686 | ₩4,779 | ₩4,686 | ₩4,726 | +0.86% | 1.7천 |
|---|
| 2026.03.02 | ₩4,846 | ₩4,846 | ₩4,712 | ₩4,712 | -2.76% | 3.1천 |
|---|
| 2026.02.27 | ₩4,793 | ₩4,846 | ₩4,793 | ₩4,820 | +0.56% | 2.4천 |
|---|
| 2026.02.26 | ₩4,860 | ₩4,967 | ₩4,860 | ₩4,913 | +1.10% | 1.4천 |
|---|
| 2026.02.25 | ₩4,913 | ₩4,913 | ₩4,913 | ₩4,913 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩4,873 | ₩5,114 | ₩4,833 | ₩4,913 | +0.82% | 1.2만 |
|---|
| 2026.02.23 | ₩4,913 | ₩5,047 | ₩4,833 | ₩4,900 | -0.27% | 1.5만 |
|---|
| 2026.02.20 | ₩4,913 | ₩5,020 | ₩4,900 | ₩4,900 | -0.27% | 2.5천 |
|---|
| 2026.02.19 | ₩4,953 | ₩5,114 | ₩4,927 | ₩4,927 | -0.54% | 1.8천 |
|---|
| 2026.02.18 | ₩5,087 | ₩5,141 | ₩4,806 | ₩4,913 | -3.42% | 2.2만 |
|---|
| 2026.02.17 | ₩4,726 | ₩5,061 | ₩4,712 | ₩4,967 | +5.10% | 1.2만 |
|---|
| 2026.02.13 | ₩4,632 | ₩4,940 | ₩4,230 | ₩4,766 | +2.89% | 4.7천 |
|---|
| 2026.02.12 | ₩4,967 | ₩5,061 | ₩4,753 | ₩4,753 | -4.31% | 1.6만 |
|---|
| 2026.02.11 | ₩5,154 | ₩5,154 | ₩4,779 | ₩5,007 | -2.86% | 5.4천 |
|---|
| 2026.02.10 | ₩5,154 | ₩5,154 | ₩5,087 | ₩5,087 | -1.30% | 8.1천 |
|---|
| 2026.02.09 | ₩4,793 | ₩5,221 | ₩4,672 | ₩5,127 | +6.98% | 1.5만 |
|---|
| 2026.02.06 | ₩4,980 | ₩4,980 | ₩4,592 | ₩4,645 | -6.72% | 1.8만 |
|---|
| 2026.02.05 | ₩4,431 | ₩5,208 | ₩4,431 | ₩4,886 | +10.27% | 5.5만 |
|---|
| 2026.02.04 | ₩4,672 | ₩4,672 | ₩4,418 | ₩4,418 | -5.44% | 6천 |
|---|
| 2026.02.03 | ₩4,431 | ₩4,699 | ₩4,431 | ₩4,672 | +5.44% | 2.1만 |
|---|
| 2026.02.02 | ₩4,471 | ₩4,538 | ₩4,418 | ₩4,431 | -0.90% | 4.4천 |
|---|
| 2026.01.30 | ₩4,485 | ₩4,686 | ₩4,458 | ₩4,659 | +3.88% | 8천 |
|---|
| 2026.01.29 | ₩4,418 | ₩4,512 | ₩4,418 | ₩4,445 | +0.61% | 2만 |
|---|
| 2026.01.28 | ₩4,498 | ₩4,498 | ₩4,418 | ₩4,445 | -1.19% | 4천 |
|---|
| 2026.01.27 | ₩4,552 | ₩4,552 | ₩4,418 | ₩4,418 | -2.94% | 7.3천 |
|---|
| 2026.01.26 | ₩4,418 | ₩4,686 | ₩4,418 | ₩4,605 | +4.24% | 2만 |
|---|
| 2026.01.23 | ₩4,391 | ₩4,512 | ₩4,297 | ₩4,445 | +1.22% | 7.7천 |
|---|
| 2026.01.22 | ₩4,190 | ₩4,405 | ₩4,190 | ₩4,405 | +5.11% | 2.4만 |
|---|
| 2026.01.21 | ₩4,137 | ₩4,244 | ₩4,016 | ₩4,030 | -2.59% | 6.2천 |
|---|
| 2026.01.20 | ₩4,083 | ₩4,284 | ₩4,083 | ₩4,123 | +0.98% | 1.8천 |
|---|
| 2026.01.16 | ₩4,204 | ₩4,311 | ₩4,070 | ₩4,311 | +2.55% | 1.3만 |
|---|
| 2026.01.15 | ₩4,297 | ₩4,297 | ₩4,030 | ₩4,083 | -4.98% | 3.6천 |
|---|
| 2026.01.14 | ₩4,351 | ₩4,351 | ₩4,043 | ₩4,110 | -5.54% | 1.2천 |
|---|
| 2026.01.13 | ₩4,150 | ₩4,364 | ₩4,016 | ₩4,338 | +4.52% | 6.2천 |
|---|
| 2026.01.12 | ₩4,137 | ₩4,284 | ₩4,043 | ₩4,190 | +1.29% | 8.6천 |
|---|
| 2026.01.09 | ₩4,016 | ₩4,083 | ₩4,016 | ₩4,083 | +1.67% | 4.7천 |
|---|
| 2026.01.08 | ₩4,016 | ₩4,458 | ₩3,896 | ₩4,030 | +0.33% | 1.1만 |
|---|
| 2026.01.07 | ₩3,976 | ₩4,030 | ₩3,949 | ₩3,990 | +0.34% | 7.7천 |
|---|
| 2026.01.06 | ₩3,923 | ₩3,990 | ₩3,856 | ₩3,909 | -0.34% | 4.5천 |
|---|
| 2026.01.05 | ₩3,909 | ₩4,043 | ₩3,856 | ₩3,963 | +1.37% | 2.8만 |
|---|
| 2026.01.02 | ₩4,003 | ₩4,030 | ₩4,003 | ₩4,003 | 0.00% | 9.1천 |
|---|
| 2025.12.31 | ₩4,043 | ₩4,043 | ₩3,963 | ₩4,003 | -0.99% | 8.4천 |
|---|
| 2025.12.30 | ₩4,137 | ₩4,204 | ₩3,882 | ₩3,936 | -4.85% | 2.1만 |
|---|
| 2025.12.29 | ₩4,177 | ₩4,257 | ₩3,896 | ₩4,097 | -1.92% | 2.1만 |
|---|
| 2025.12.26 | ₩4,324 | ₩4,579 | ₩4,164 | ₩4,164 | -3.72% | 3.2만 |
|---|
| 2025.12.24 | ₩4,244 | ₩4,538 | ₩4,230 | ₩4,297 | +1.26% | 1.7만 |
|---|
| 2025.12.23 | ₩4,405 | ₩4,579 | ₩4,311 | ₩4,311 | -2.13% | 4.4만 |
|---|
| 2025.12.22 | ₩4,552 | ₩4,579 | ₩4,284 | ₩4,418 | -2.94% | 15.4만 |
|---|
| 2025.12.19 | ₩4,619 | ₩4,846 | ₩4,552 | ₩4,552 | -1.45% | 3.6만 |
|---|
| 2025.12.18 | ₩4,003 | ₩4,980 | ₩3,909 | ₩4,619 | +15.38% | 11.3만 |
|---|
| 2025.12.17 | ₩3,990 | ₩4,271 | ₩3,775 | ₩3,976 | -0.34% | 2.1만 |
|---|
| 2025.12.16 | ₩4,016 | ₩4,043 | ₩3,963 | ₩3,963 | -1.33% | 6천 |
|---|
| 2025.12.15 | ₩4,204 | ₩4,244 | ₩3,856 | ₩4,070 | -3.18% | 1.5만 |
|---|
| 2025.12.12 | ₩4,150 | ₩4,311 | ₩4,043 | ₩4,123 | -0.65% | 1.5만 |
|---|
| 2025.12.11 | ₩4,645 | ₩4,753 | ₩4,070 | ₩4,137 | -10.95% | 12.2만 |
|---|
| 2025.12.10 | ₩4,538 | ₩5,248 | ₩4,485 | ₩4,739 | +4.42% | 19.3만 |
|---|
| 2025.12.09 | ₩4,378 | ₩4,793 | ₩4,284 | ₩4,605 | +5.20% | 11.6만 |
|---|
| 2025.12.08 | ₩4,284 | ₩4,458 | ₩4,150 | ₩4,190 | -2.19% | 1.9만 |
|---|
| 2025.12.05 | ₩4,364 | ₩4,686 | ₩4,164 | ₩4,391 | +0.61% | 2.5만 |
|---|
| 2025.12.04 | ₩4,592 | ₩4,592 | ₩4,364 | ₩4,364 | -4.96% | 1.2만 |
|---|
| 2025.12.03 | ₩4,525 | ₩4,886 | ₩4,418 | ₩4,579 | +1.18% | 1.5만 |
|---|
| 2025.12.02 | ₩4,498 | ₩4,525 | ₩4,391 | ₩4,498 | 0.00% | 4.5천 |
|---|
| 2025.12.01 | ₩5,034 | ₩5,034 | ₩4,284 | ₩4,512 | -10.37% | 7.4만 |
|---|
| 2025.11.28 | ₩5,087 | ₩5,221 | ₩4,953 | ₩5,047 | -0.79% | 7.7천 |
|---|
| 2025.11.26 | ₩5,007 | ₩5,275 | ₩5,007 | ₩5,101 | +1.87% | 3.8만 |
|---|
| 2025.11.25 | ₩4,927 | ₩5,168 | ₩4,927 | ₩5,007 | +1.63% | 1.7만 |
|---|
| 2025.11.24 | ₩4,873 | ₩5,194 | ₩4,820 | ₩4,846 | -0.55% | 3.1만 |
|---|
| 2025.11.21 | ₩5,342 | ₩5,342 | ₩5,074 | ₩5,087 | -4.76% | 7.1천 |
|---|
| 2025.11.20 | ₩4,967 | ₩5,516 | ₩4,686 | ₩5,221 | +5.12% | 8.8만 |
|---|
| 2025.11.19 | ₩4,967 | ₩5,007 | ₩4,699 | ₩4,779 | -3.77% | 2.3만 |
|---|
| 2025.11.18 | ₩4,886 | ₩5,221 | ₩4,766 | ₩4,886 | 0.00% | 1.1만 |
|---|
| 2025.11.17 | ₩5,208 | ₩5,275 | ₩4,699 | ₩4,886 | -6.17% | 2.8만 |
|---|
| 2025.11.14 | ₩5,462 | ₩5,743 | ₩5,034 | ₩5,168 | -5.39% | 11.4만 |
|---|
| 2025.11.13 | ₩6,065 | ₩6,520 | ₩5,556 | ₩5,596 | -7.73% | 20.6만 |
|---|
| 2025.11.12 | ₩5,542 | ₩6,091 | ₩5,355 | ₩5,957 | +7.49% | 4.6만 |
|---|
| 2025.11.11 | ₩5,650 | ₩5,824 | ₩5,422 | ₩5,542 | -1.90% | 11.3만 |
|---|
| 2025.11.10 | ₩5,208 | ₩6,091 | ₩5,034 | ₩5,221 | +0.26% | 30.5만 |
|---|
| 2025.11.07 | ₩4,378 | ₩4,405 | ₩4,364 | ₩4,405 | +0.61% | 2.9천 |
|---|
| 2025.11.06 | ₩4,552 | ₩4,552 | ₩4,311 | ₩4,351 | -4.41% | 1.9만 |
|---|
| 2025.11.05 | ₩4,712 | ₩4,712 | ₩4,552 | ₩4,552 | -3.41% | 1만 |
|---|
| 2025.11.04 | ₩4,967 | ₩4,980 | ₩4,739 | ₩4,739 | -4.58% | 1.8만 |
|---|
| 2025.11.03 | ₩5,127 | ₩5,301 | ₩4,820 | ₩4,940 | -3.66% | 4천 |
|---|
| 2025.10.31 | ₩5,342 | ₩5,342 | ₩5,047 | ₩5,221 | -2.26% | 7.1천 |
|---|
| 2025.10.30 | ₩5,235 | ₩5,355 | ₩5,168 | ₩5,208 | -0.51% | 1.5만 |
|---|
| 2025.10.29 | ₩5,248 | ₩5,248 | ₩4,820 | ₩5,034 | -4.08% | 1만 |
|---|
| 2025.10.28 | ₩5,449 | ₩5,449 | ₩5,355 | ₩5,368 | -1.47% | 2.6천 |
|---|
| 2025.10.27 | ₩5,476 | ₩5,489 | ₩5,168 | ₩5,221 | -4.65% | 1.2만 |
|---|
| 2025.10.24 | ₩5,235 | ₩5,288 | ₩5,221 | ₩5,221 | -0.26% | 7.6천 |
|---|
| 2025.10.23 | ₩5,114 | ₩5,208 | ₩4,900 | ₩5,194 | +1.57% | 6.1천 |
|---|
| 2025.10.22 | ₩5,328 | ₩5,422 | ₩4,953 | ₩5,181 | -2.76% | 1.6만 |
|---|
| 2025.10.21 | ₩5,368 | ₩5,476 | ₩5,368 | ₩5,476 | +2.00% | 5.8천 |
|---|
| 2025.10.20 | ₩5,623 | ₩5,623 | ₩5,435 | ₩5,542 | -1.43% | 5.7천 |
|---|
| 2025.10.17 | ₩5,757 | ₩5,824 | ₩5,690 | ₩5,690 | -1.16% | 2.2천 |
|---|
| 2025.10.16 | ₩5,770 | ₩5,824 | ₩5,623 | ₩5,824 | +0.93% | 5.1천 |
|---|
| 2025.10.15 | ₩5,810 | ₩6,065 | ₩5,810 | ₩6,038 | +3.92% | 5.4천 |
|---|
| 2025.10.14 | ₩5,623 | ₩6,172 | ₩5,623 | ₩6,051 | +7.62% | 1.5천 |
|---|
| 2025.10.13 | ₩5,864 | ₩6,051 | ₩5,770 | ₩5,998 | +2.28% | 5.2천 |
|---|
| 2025.10.10 | ₩6,024 | ₩6,024 | ₩5,650 | ₩5,877 | -2.44% | 9.1천 |
|---|