시장 데이터를 불러오는 중
전체 종목
퍼플 바이오테크 ADR 과거 주가
Purple Biotech Ltd. - American Depositary Shares · PPBT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Purple Biotech Ltd. - American Depositary Shares · PPBT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,903 | ₩1,930 | ₩1,782 | ₩1,782 | -6.34% | 2.7만 |
| 2026.10.08 | — | — | — | ₩1,892 | — | — |
| 2026.10.06 | — | — | — | ₩2,023 | — | — |
| 2026.10.02 | — | — | — | ₩2,023 | — | — |
| 2026.10.01 | — | — | — | ₩2,037 | — | — |
| 2026.09.29 | — | — | — | ₩2,037 | — | — |
| 2026.09.25 | — | — | — | ₩2,023 | — | — |
| 2026.09.02 | ₩3,203 | ₩3,471 | ₩2,546 | ₩2,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -17.15% |
| 7654.6만 |
| 2026.09.01 | ₩2,278 | ₩2,336 | ₩1,970 | ₩2,224 | -2.35% | 6만 |
|---|
| 2026.08.31 | ₩2,238 | ₩2,332 | ₩2,238 | ₩2,278 | +1.80% | 1.2만 |
|---|
| 2026.08.28 | ₩2,399 | ₩2,412 | ₩2,224 | ₩2,251 | -6.15% | 3.8만 |
|---|
| 2026.08.27 | ₩2,211 | ₩2,318 | ₩2,186 | ₩2,224 | +0.61% | 1.7만 |
|---|
| 2026.08.26 | ₩2,151 | ₩2,411 | ₩2,151 | ₩2,318 | +7.79% | 6.8만 |
|---|
| 2026.08.25 | ₩2,117 | ₩2,345 | ₩2,029 | ₩2,211 | +4.43% | 6.2만 |
|---|
| 2026.08.24 | ₩2,064 | ₩2,090 | ₩2,037 | ₩2,090 | +1.30% | 1.8만 |
|---|
| 2026.08.21 | ₩2,077 | ₩2,131 | ₩2,050 | ₩2,104 | +1.29% | 6.5천 |
|---|
| 2026.08.20 | ₩2,131 | ₩2,184 | ₩2,117 | ₩2,117 | -0.63% | 1.1만 |
|---|
| 2026.08.19 | ₩2,184 | ₩2,198 | ₩2,104 | ₩2,131 | -2.45% | 1.8만 |
|---|
| 2026.08.18 | ₩2,023 | ₩2,278 | ₩1,997 | ₩2,090 | +3.31% | 6.4만 |
|---|
| 2026.08.17 | ₩2,010 | ₩2,104 | ₩1,958 | ₩2,050 | +2.00% | 2.5만 |
|---|
| 2026.08.14 | ₩1,939 | ₩2,044 | ₩1,931 | ₩2,010 | +3.66% | 1.1만 |
|---|
| 2026.08.13 | ₩1,970 | ₩2,090 | ₩1,970 | ₩2,003 | +1.70% | 1.6만 |
|---|
| 2026.08.12 | ₩2,010 | ₩2,037 | ₩1,916 | ₩1,983 | -1.33% | 2.5만 |
|---|
| 2026.08.11 | ₩1,916 | ₩2,266 | ₩1,889 | ₩2,077 | +8.39% | 8.4만 |
|---|
| 2026.08.10 | ₩2,037 | ₩2,238 | ₩1,796 | ₩2,010 | -1.32% | 97.5만 |
|---|
| 2026.08.07 | ₩1,809 | ₩1,930 | ₩1,690 | ₩1,916 | +5.93% | 4.9만 |
|---|
| 2026.08.06 | ₩1,997 | ₩1,997 | ₩1,554 | ₩1,889 | -5.37% | 2.5만 |
|---|
| 2026.08.05 | ₩2,010 | ₩2,010 | ₩1,892 | ₩2,010 | 0.00% | 9.4천 |
|---|
| 2026.08.04 | ₩1,896 | ₩2,010 | ₩1,863 | ₩2,010 | +6.01% | 3만 |
|---|
| 2026.08.03 | ₩1,903 | ₩1,970 | ₩1,822 | ₩1,970 | +3.52% | 13.7만 |
|---|
| 2026.07.31 | ₩1,943 | ₩1,943 | ₩1,796 | ₩1,876 | -3.45% | 1.7만 |
|---|
| 2026.07.30 | ₩1,893 | ₩1,893 | ₩1,836 | ₩1,836 | -3.04% | 3.1천 |
|---|
| 2026.07.29 | ₩1,833 | ₩1,936 | ₩1,825 | ₩1,849 | +0.88% | 8천 |
|---|
| 2026.07.28 | ₩1,871 | ₩1,871 | ₩1,822 | ₩1,836 | -1.86% | 3.6천 |
|---|
| 2026.07.27 | ₩1,856 | ₩1,930 | ₩1,843 | ₩1,930 | +3.97% | 1.2만 |
|---|
| 2026.07.24 | ₩1,822 | ₩2,023 | ₩1,822 | ₩1,916 | +5.15% | 9.7천 |
|---|
| 2026.07.23 | ₩1,796 | ₩1,863 | ₩1,796 | ₩1,863 | +3.73% | 1.9만 |
|---|
| 2026.07.22 | ₩1,889 | ₩1,903 | ₩1,782 | ₩1,782 | -5.67% | 3.4만 |
|---|
| 2026.07.21 | ₩1,956 | ₩1,956 | ₩1,809 | ₩1,863 | -4.79% | 2만 |
|---|
| 2026.07.20 | ₩2,023 | ₩2,023 | ₩1,930 | ₩1,943 | -3.97% | 6.1천 |
|---|
| 2026.07.17 | ₩1,903 | ₩2,076 | ₩1,903 | ₩1,970 | +3.52% | 1.8만 |
|---|
| 2026.07.16 | ₩1,916 | ₩2,064 | ₩1,916 | ₩1,970 | +2.80% | 1.4만 |
|---|
| 2026.07.15 | ₩1,876 | ₩1,942 | ₩1,822 | ₩1,916 | +2.14% | 3.1만 |
|---|
| 2026.07.14 | ₩1,956 | ₩2,013 | ₩1,809 | ₩1,889 | -3.42% | 5.5만 |
|---|
| 2026.07.13 | ₩2,090 | ₩2,157 | ₩1,956 | ₩2,037 | -2.56% | 4.6만 |
|---|
| 2026.07.10 | ₩2,198 | ₩2,198 | ₩2,070 | ₩2,084 | -5.18% | 9.5천 |
|---|
| 2026.07.09 | ₩2,117 | ₩2,198 | ₩2,064 | ₩2,198 | +3.80% | 3.5만 |
|---|
| 2026.07.08 | ₩2,131 | ₩2,131 | ₩2,037 | ₩2,117 | -0.63% | 3.2만 |
|---|
| 2026.07.07 | ₩2,278 | ₩2,278 | ₩2,090 | ₩2,131 | -6.47% | 1.8만 |
|---|
| 2026.07.06 | ₩2,224 | ₩2,318 | ₩2,184 | ₩2,318 | +4.22% | 3.8만 |
|---|
| 2026.07.02 | ₩2,224 | ₩2,278 | ₩2,157 | ₩2,278 | +2.41% | 4.7만 |
|---|
| 2026.07.01 | ₩2,325 | ₩2,399 | ₩2,291 | ₩2,345 | +0.86% | 5.6만 |
|---|
| 2026.06.30 | ₩2,358 | ₩2,479 | ₩2,198 | ₩2,251 | -4.55% | 12.8만 |
|---|
| 2026.06.29 | ₩2,238 | ₩2,370 | ₩2,184 | ₩2,332 | +4.19% | 6만 |
|---|
| 2026.06.26 | ₩2,251 | ₩2,372 | ₩2,171 | ₩2,251 | 0.00% | 4.6만 |
|---|
| 2026.06.25 | ₩2,332 | ₩2,352 | ₩2,258 | ₩2,345 | +0.57% | 2.7만 |
|---|
| 2026.06.24 | ₩2,385 | ₩2,385 | ₩2,278 | ₩2,345 | -1.69% | 4.5만 |
|---|
| 2026.06.23 | ₩2,412 | ₩2,412 | ₩2,278 | ₩2,372 | -1.67% | 4만 |
|---|
| 2026.06.22 | ₩2,318 | ₩2,405 | ₩2,198 | ₩2,278 | -1.73% | 4.4만 |
|---|
| 2026.06.18 | ₩2,345 | ₩2,399 | ₩2,224 | ₩2,278 | -2.86% | 3.5만 |
|---|
| 2026.06.17 | ₩2,171 | ₩2,479 | ₩2,137 | ₩2,358 | +8.64% | 11.6만 |
|---|
| 2026.06.16 | ₩2,291 | ₩2,385 | ₩2,023 | ₩2,198 | -4.09% | 9.1만 |
|---|
| 2026.06.15 | ₩2,131 | ₩2,506 | ₩2,076 | ₩2,265 | +6.29% | 37.5만 |
|---|
| 2026.06.12 | ₩2,077 | ₩2,211 | ₩1,903 | ₩2,117 | +1.94% | 35.5만 |
|---|
| 2026.06.11 | ₩3,015 | ₩3,082 | ₩1,983 | ₩2,064 | -31.56% | 1051만 |
|---|
| 2026.06.10 | ₩3,976 | ₩3,976 | ₩3,818 | ₩3,966 | -0.24% | 3.2천 |
|---|
| 2026.06.09 | ₩3,913 | ₩4,127 | ₩3,792 | ₩4,007 | +2.40% | 1.9만 |
|---|
| 2026.06.08 | ₩3,819 | ₩4,007 | ₩3,812 | ₩3,913 | +2.46% | 2.1만 |
|---|
| 2026.06.05 | ₩3,832 | ₩3,980 | ₩3,765 | ₩3,980 | +3.85% | 8.4천 |
|---|
| 2026.06.04 | ₩3,832 | ₩4,141 | ₩3,832 | ₩4,141 | +8.04% | 8.1천 |
|---|
| 2026.06.03 | ₩3,913 | ₩3,980 | ₩3,819 | ₩3,953 | +1.03% | 8.3천 |
|---|
| 2026.06.02 | ₩3,926 | ₩4,060 | ₩3,752 | ₩4,033 | +2.73% | 1.2만 |
|---|
| 2026.06.01 | ₩4,007 | ₩4,013 | ₩3,846 | ₩4,007 | 0.00% | 1.8만 |
|---|
| 2026.05.29 | ₩3,850 | ₩4,141 | ₩3,792 | ₩4,007 | +4.07% | 2만 |
|---|
| 2026.05.28 | ₩3,765 | ₩3,886 | ₩3,698 | ₩3,765 | 0.00% | 1.4만 |
|---|
| 2026.05.27 | ₩3,618 | ₩4,007 | ₩3,618 | ₩3,993 | +10.37% | 3.4만 |
|---|
| 2026.05.26 | ₩3,618 | ₩4,127 | ₩3,618 | ₩3,886 | +7.41% | 5.1만 |
|---|
| 2026.05.22 | ₩3,417 | ₩3,886 | ₩3,392 | ₩3,859 | +12.94% | 4.8만 |
|---|
| 2026.05.21 | ₩3,698 | ₩3,873 | ₩3,377 | ₩3,618 | -2.17% | 11.2만 |
|---|
| 2026.05.20 | ₩3,631 | ₩4,342 | ₩3,631 | ₩3,993 | +9.96% | 632.1만 |
|---|
| 2026.05.19 | ₩5,347 | ₩5,347 | ₩4,650 | ₩4,703 | -12.03% | 2만 |
|---|
| 2026.05.18 | ₩5,140 | ₩5,360 | ₩5,038 | ₩5,065 | -1.46% | 7.8천 |
|---|
| 2026.05.15 | ₩5,360 | ₩5,427 | ₩5,199 | ₩5,280 | -1.50% | 1.4만 |
|---|
| 2026.05.14 | ₩5,315 | ₩5,315 | ₩4,677 | ₩4,945 | -6.96% | 2.4만 |
|---|
| 2026.05.13 | ₩5,108 | ₩5,347 | ₩5,105 | ₩5,290 | +3.57% | 5.2천 |
|---|
| 2026.05.12 | ₩5,132 | ₩5,440 | ₩5,119 | ₩5,159 | +0.52% | 7.9천 |
|---|
| 2026.05.11 | ₩5,360 | ₩5,568 | ₩5,119 | ₩5,440 | +1.50% | 1.5만 |
|---|
| 2026.05.08 | ₩5,467 | ₩5,624 | ₩5,293 | ₩5,528 | +1.10% | 3.3천 |
|---|
| 2026.05.07 | ₩5,561 | ₩5,762 | ₩5,239 | ₩5,239 | -5.78% | 1만 |
|---|
| 2026.05.06 | ₩5,601 | ₩5,631 | ₩5,577 | ₩5,577 | -0.43% | 3천 |
|---|
| 2026.05.05 | ₩5,708 | ₩5,976 | ₩5,561 | ₩5,655 | -0.94% | 4.3천 |
|---|
| 2026.05.04 | ₩5,561 | ₩6,003 | ₩5,561 | ₩5,655 | +1.69% | 3.7천 |
|---|
| 2026.05.01 | ₩5,400 | ₩5,936 | ₩5,400 | ₩5,628 | +4.22% | 4.3천 |
|---|
| 2026.04.30 | ₩5,548 | ₩5,990 | ₩5,534 | ₩5,534 | -0.24% | 3.3천 |
|---|
| 2026.04.29 | ₩5,856 | ₩5,950 | ₩5,668 | ₩5,668 | -3.20% | 3.4천 |
|---|
| 2026.04.28 | ₩5,936 | ₩6,204 | ₩5,780 | ₩6,088 | +2.55% | 4.2천 |
|---|
| 2026.04.27 | ₩6,030 | ₩6,151 | ₩5,775 | ₩6,151 | +2.00% | 3천 |
|---|
| 2026.04.24 | ₩6,097 | ₩6,184 | ₩5,970 | ₩6,084 | -0.22% | 3.7천 |
|---|
| 2026.04.23 | ₩6,405 | ₩6,499 | ₩6,074 | ₩6,097 | -4.81% | 1만 |
|---|
| 2026.04.22 | ₩6,325 | ₩6,633 | ₩6,057 | ₩6,633 | +4.87% | 2.4천 |
|---|
| 2026.04.21 | ₩6,633 | ₩6,633 | ₩6,177 | ₩6,321 | -4.71% | 1만 |
|---|
| 2026.04.20 | ₩6,486 | ₩6,700 | ₩6,338 | ₩6,633 | +2.27% | 9.5천 |
|---|
| 2026.04.17 | ₩5,440 | ₩6,700 | ₩5,387 | ₩6,526 | +19.95% | 10.1만 |
|---|
| 2026.04.16 | ₩5,494 | ₩5,494 | ₩5,340 | ₩5,454 | -0.73% | 7.7천 |
|---|
| 2026.04.15 | ₩5,306 | ₩5,534 | ₩5,172 | ₩5,507 | +3.79% | 1.7만 |
|---|
| 2026.04.14 | ₩5,400 | ₩5,561 | ₩5,360 | ₩5,360 | -0.74% | 3천 |
|---|
| 2026.04.13 | ₩5,309 | ₩5,641 | ₩5,199 | ₩5,534 | +4.24% | 1.4만 |
|---|
| 2026.04.10 | ₩5,266 | ₩5,628 | ₩5,266 | ₩5,534 | +5.09% | 8.8천 |
|---|
| 2026.04.09 | ₩5,574 | ₩5,735 | ₩5,280 | ₩5,280 | -5.29% | 1.6만 |
|---|
| 2026.04.08 | ₩5,534 | ₩5,775 | ₩5,387 | ₩5,668 | +2.42% | 2.2만 |
|---|
| 2026.04.07 | ₩5,400 | ₩5,548 | ₩5,226 | ₩5,534 | +2.48% | 1.1만 |
|---|
| 2026.04.06 | ₩5,454 | ₩5,883 | ₩5,400 | ₩5,548 | +1.72% | 1.1만 |
|---|
| 2026.04.02 | ₩5,454 | ₩5,641 | ₩5,400 | ₩5,507 | +0.98% | 6.5천 |
|---|
| 2026.04.01 | ₩5,400 | ₩5,749 | ₩5,400 | ₩5,749 | +6.45% | 1.1만 |
|---|
| 2026.03.31 | ₩5,044 | ₩5,467 | ₩4,977 | ₩5,414 | +7.33% | 1.1만 |
|---|
| 2026.03.30 | ₩5,333 | ₩5,507 | ₩4,824 | ₩4,992 | -6.41% | 1.2만 |
|---|
| 2026.03.27 | ₩5,266 | ₩5,641 | ₩5,159 | ₩5,367 | +1.91% | 5.3천 |
|---|
| 2026.03.26 | ₩5,360 | ₩5,454 | ₩5,159 | ₩5,347 | -0.25% | 5.7천 |
|---|
| 2026.03.25 | ₩5,494 | ₩5,601 | ₩5,079 | ₩5,548 | +0.98% | 1.4만 |
|---|
| 2026.03.24 | ₩5,052 | ₩5,440 | ₩5,038 | ₩5,313 | +5.17% | 6.5천 |
|---|
| 2026.03.23 | ₩5,360 | ₩5,360 | ₩5,092 | ₩5,333 | -0.50% | 7.7천 |
|---|
| 2026.03.20 | ₩4,998 | ₩5,360 | ₩4,998 | ₩5,333 | +6.70% | 9.8천 |
|---|
| 2026.03.19 | ₩5,266 | ₩5,601 | ₩4,891 | ₩5,077 | -3.59% | 6천 |
|---|
| 2026.03.18 | ₩5,360 | ₩5,628 | ₩5,092 | ₩5,105 | -4.75% | 7.9천 |
|---|
| 2026.03.17 | ₩5,280 | ₩5,762 | ₩5,239 | ₩5,347 | +1.27% | 7.5천 |
|---|
| 2026.03.16 | ₩5,454 | ₩5,601 | ₩5,038 | ₩5,481 | +0.49% | 1.9만 |
|---|
| 2026.03.13 | ₩5,132 | ₩5,534 | ₩4,958 | ₩5,494 | +7.05% | 1.5만 |
|---|
| 2026.03.12 | ₩5,360 | ₩5,695 | ₩5,132 | ₩5,146 | -4.00% | 1.1만 |
|---|
| 2026.03.11 | ₩5,601 | ₩5,641 | ₩5,302 | ₩5,373 | -4.07% | 1.1만 |
|---|
| 2026.03.10 | ₩6,097 | ₩6,097 | ₩5,574 | ₩5,655 | -7.25% | 2만 |
|---|
| 2026.03.09 | ₩6,084 | ₩6,110 | ₩5,494 | ₩6,084 | 0.00% | 1.5만 |
|---|
| 2026.03.06 | ₩6,646 | ₩6,874 | ₩6,298 | ₩6,399 | -3.73% | 1.1만 |
|---|
| 2026.03.05 | ₩6,630 | ₩6,941 | ₩6,466 | ₩6,512 | -1.78% | 2.5만 |
|---|
| 2026.03.04 | ₩6,043 | ₩6,928 | ₩5,947 | ₩6,727 | +11.31% | 5.3만 |
|---|
| 2026.03.03 | ₩5,641 | ₩6,017 | ₩5,382 | ₩5,963 | +5.70% | 3만 |
|---|
| 2026.03.02 | ₩5,762 | ₩6,325 | ₩5,333 | ₩5,695 | -1.16% | 5.3만 |
|---|
| 2026.02.27 | ₩6,432 | ₩6,432 | ₩5,494 | ₩5,923 | -7.92% | 3.7만 |
|---|
| 2026.02.26 | ₩6,579 | ₩7,585 | ₩6,445 | ₩6,673 | +1.43% | 1.3만 |
|---|
| 2026.02.25 | ₩6,955 | ₩7,129 | ₩6,834 | ₩6,982 | +0.39% | 6.5천 |
|---|
| 2026.02.24 | ₩7,276 | ₩7,290 | ₩6,714 | ₩6,781 | -6.81% | 4.1천 |
|---|
| 2026.02.23 | ₩6,767 | ₩7,370 | ₩6,472 | ₩7,209 | +6.53% | 8.1천 |
|---|
| 2026.02.20 | ₩7,290 | ₩7,625 | ₩6,151 | ₩6,633 | -9.01% | 2.7만 |
|---|
| 2026.02.19 | ₩7,772 | ₩7,772 | ₩7,236 | ₩7,397 | -4.83% | 9.3천 |
|---|
| 2026.02.18 | ₩7,705 | ₩7,973 | ₩7,638 | ₩7,719 | +0.17% | 1만 |
|---|
| 2026.02.17 | ₩7,906 | ₩7,906 | ₩7,544 | ₩7,839 | -0.85% | 9천 |
|---|
| 2026.02.13 | ₩7,879 | ₩7,879 | ₩7,719 | ₩7,759 | -1.53% | 6.9천 |
|---|
| 2026.02.12 | ₩7,772 | ₩8,040 | ₩7,544 | ₩7,719 | -0.69% | 1.1만 |
|---|
| 2026.02.11 | ₩8,040 | ₩8,174 | ₩7,772 | ₩7,973 | -0.83% | 5.5천 |
|---|
| 2026.02.10 | ₩7,826 | ₩8,174 | ₩7,772 | ₩7,906 | +1.03% | 4.6천 |
|---|
| 2026.02.09 | ₩7,906 | ₩8,174 | ₩7,638 | ₩7,866 | -0.51% | 1.5만 |
|---|
| 2026.02.06 | ₩7,652 | ₩8,308 | ₩7,611 | ₩8,067 | +5.43% | 1.2만 |
|---|
| 2026.02.05 | ₩8,161 | ₩8,308 | ₩7,196 | ₩8,000 | -1.97% | 1.9만 |
|---|
| 2026.02.04 | ₩7,692 | ₩8,308 | ₩7,585 | ₩8,040 | +4.53% | 3.8천 |
|---|
| 2026.02.03 | ₩8,415 | ₩8,415 | ₩7,598 | ₩7,893 | -6.21% | 4.7천 |
|---|
| 2026.02.02 | ₩7,772 | ₩8,121 | ₩7,558 | ₩8,121 | +4.48% | 1.2만 |
|---|
| 2026.01.30 | ₩8,348 | ₩8,348 | ₩7,772 | ₩8,094 | -3.05% | 9.7천 |
|---|
| 2026.01.29 | ₩8,576 | ₩8,576 | ₩8,000 | ₩8,362 | -2.50% | 1.3만 |
|---|
| 2026.01.28 | ₩8,750 | ₩8,925 | ₩8,174 | ₩8,563 | -2.14% | 1.5만 |
|---|
| 2026.01.27 | ₩8,791 | ₩8,925 | ₩8,348 | ₩8,549 | -2.74% | 5.4천 |
|---|
| 2026.01.26 | ₩8,978 | ₩8,978 | ₩8,683 | ₩8,683 | -3.28% | 4천 |
|---|
| 2026.01.23 | ₩8,831 | ₩8,978 | ₩8,375 | ₩8,898 | +0.76% | 8.4천 |
|---|
| 2026.01.22 | ₩8,174 | ₩8,925 | ₩8,174 | ₩8,764 | +7.21% | 1만 |
|---|
| 2026.01.21 | ₩8,040 | ₩8,228 | ₩7,799 | ₩8,134 | +1.17% | 8.8천 |
|---|
| 2026.01.20 | ₩8,523 | ₩8,630 | ₩7,786 | ₩8,107 | -4.87% | 3.4만 |
|---|
| 2026.01.16 | ₩8,576 | ₩8,710 | ₩8,362 | ₩8,482 | -1.09% | 8.3천 |
|---|
| 2026.01.15 | ₩8,737 | ₩8,737 | ₩8,442 | ₩8,710 | -0.31% | 8.7천 |
|---|
| 2026.01.14 | ₩8,951 | ₩8,951 | ₩8,630 | ₩8,844 | -1.20% | 8.4천 |
|---|
| 2026.01.13 | ₩9,112 | ₩9,112 | ₩8,710 | ₩8,951 | -1.76% | 5천 |
|---|
| 2026.01.12 | ₩9,286 | ₩9,340 | ₩8,844 | ₩9,112 | -1.88% | 7천 |
|---|
| 2026.01.09 | ₩9,648 | ₩9,648 | ₩9,005 | ₩9,260 | -4.03% | 8천 |
|---|
| 2026.01.08 | ₩9,742 | ₩9,742 | ₩9,260 | ₩9,501 | -2.48% | 8.4천 |
|---|
| 2026.01.07 | ₩9,367 | ₩9,447 | ₩9,112 | ₩9,394 | +0.29% | 1.2만 |
|---|
| 2026.01.06 | ₩9,635 | ₩9,635 | ₩8,978 | ₩9,380 | -2.64% | 5.5천 |
|---|
| 2026.01.05 | ₩9,085 | ₩9,300 | ₩8,724 | ₩9,300 | +2.36% | 6.2천 |
|---|
| 2026.01.02 | ₩8,844 | ₩8,911 | ₩8,509 | ₩8,844 | 0.00% | 1.2만 |
|---|
| 2025.12.31 | ₩8,764 | ₩9,126 | ₩8,616 | ₩8,817 | +0.61% | 9.4천 |
|---|
| 2025.12.30 | ₩9,072 | ₩9,072 | ₩8,509 | ₩8,697 | -4.14% | 1.4만 |
|---|
| 2025.12.29 | ₩9,461 | ₩9,461 | ₩8,978 | ₩9,072 | -4.11% | 2.1만 |
|---|
| 2025.12.26 | ₩9,327 | ₩9,461 | ₩9,045 | ₩9,461 | +1.44% | 6.2천 |
|---|
| 2025.12.24 | ₩9,380 | ₩9,514 | ₩9,246 | ₩9,461 | +0.86% | 6.4천 |
|---|
| 2025.12.23 | ₩9,621 | ₩9,621 | ₩9,193 | ₩9,568 | -0.56% | 1.1만 |
|---|
| 2025.12.22 | ₩9,514 | ₩9,688 | ₩9,219 | ₩9,688 | +1.83% | 8.3천 |
|---|
| 2025.12.19 | ₩9,648 | ₩9,782 | ₩8,992 | ₩9,487 | -1.67% | 1.7만 |
|---|
| 2025.12.18 | ₩9,822 | ₩9,943 | ₩9,608 | ₩9,782 | -0.41% | 2.5만 |
|---|
| 2025.12.17 | ₩9,742 | ₩10,050 | ₩9,648 | ₩9,983 | +2.48% | 3.3만 |
|---|
| 2025.12.16 | ₩9,889 | ₩10,050 | ₩9,635 | ₩10,037 | +1.49% | 1.4만 |
|---|
| 2025.12.15 | ₩10,037 | ₩10,412 | ₩9,782 | ₩10,064 | +0.27% | 2.7만 |
|---|
| 2025.12.12 | ₩10,667 | ₩10,707 | ₩9,782 | ₩10,077 | -5.53% | 5.3만 |
|---|
| 2025.12.11 | ₩11,390 | ₩11,645 | ₩10,198 | ₩11,015 | -3.29% | 106.9만 |
|---|
| 2025.12.10 | ₩10,720 | ₩11,591 | ₩10,586 | ₩11,069 | +3.25% | 2.8만 |
|---|
| 2025.12.09 | ₩10,640 | ₩11,015 | ₩10,492 | ₩10,921 | +2.64% | 8.5천 |
|---|
| 2025.12.08 | ₩11,256 | ₩11,256 | ₩10,693 | ₩10,734 | -4.64% | 1.5만 |
|---|
| 2025.12.05 | ₩11,390 | ₩11,725 | ₩10,881 | ₩11,136 | -2.24% | 1.6만 |
|---|
| 2025.12.04 | ₩11,109 | ₩11,457 | ₩10,667 | ₩11,377 | +2.41% | 3만 |
|---|
| 2025.12.03 | ₩10,787 | ₩11,149 | ₩10,479 | ₩10,519 | -2.48% | 2만 |
|---|
| 2025.12.02 | ₩11,176 | ₩11,296 | ₩10,720 | ₩10,868 | -2.76% | 1.9만 |
|---|
| 2025.12.01 | ₩10,734 | ₩11,926 | ₩10,653 | ₩11,712 | +9.11% | 4.6만 |
|---|
| 2025.11.28 | ₩10,425 | ₩11,082 | ₩10,385 | ₩11,069 | +6.17% | 1.4만 |
|---|
| 2025.11.26 | ₩10,640 | ₩10,801 | ₩9,983 | ₩10,640 | 0.00% | 1.4만 |
|---|
| 2025.11.25 | ₩10,492 | ₩10,961 | ₩10,077 | ₩10,734 | +2.30% | 2.1만 |
|---|
| 2025.11.24 | ₩10,318 | ₩11,591 | ₩9,956 | ₩11,015 | +6.75% | 7.5만 |
|---|
| 2025.11.21 | ₩9,836 | ₩10,452 | ₩9,702 | ₩10,265 | +4.36% | 1.8만 |
|---|
| 2025.11.20 | ₩10,720 | ₩10,720 | ₩9,675 | ₩10,211 | -4.75% | 2.3만 |
|---|
| 2025.11.19 | ₩10,854 | ₩10,854 | ₩10,050 | ₩10,238 | -5.68% | 1.7만 |
|---|
| 2025.11.18 | ₩9,755 | ₩11,658 | ₩9,648 | ₩10,734 | +10.03% | 5.8만 |
|---|
| 2025.11.17 | ₩9,474 | ₩10,184 | ₩9,380 | ₩9,648 | +1.84% | 1.7만 |
|---|
| 2025.11.14 | ₩9,916 | ₩9,916 | ₩9,461 | ₩9,621 | -2.97% | 1.9만 |
|---|
| 2025.11.13 | ₩10,318 | ₩10,801 | ₩9,822 | ₩9,916 | -3.90% | 3.8만 |
|---|
| 2025.11.12 | ₩11,042 | ₩11,082 | ₩10,466 | ₩10,573 | -4.25% | 2.5만 |
|---|
| 2025.11.11 | ₩11,337 | ₩11,685 | ₩11,069 | ₩11,122 | -1.89% | 2.9만 |
|---|
| 2025.11.10 | ₩10,707 | ₩11,913 | ₩10,573 | ₩11,337 | +5.88% | 6.4만 |
|---|
| 2025.11.07 | ₩9,836 | ₩11,095 | ₩9,514 | ₩10,961 | +11.44% | 4.2만 |
|---|
| 2025.11.06 | ₩10,827 | ₩11,430 | ₩9,608 | ₩9,930 | -8.29% | 5.9만 |
|---|
| 2025.11.05 | ₩11,337 | ₩12,194 | ₩10,600 | ₩10,827 | -4.49% | 7.2만 |
|---|
| 2025.11.04 | ₩10,868 | ₩12,007 | ₩10,734 | ₩11,497 | +5.80% | 13.6만 |
|---|
| 2025.11.03 | ₩10,452 | ₩11,792 | ₩10,265 | ₩11,538 | +10.38% | 23.8만 |
|---|
| 2025.10.31 | ₩11,792 | ₩12,208 | ₩10,090 | ₩10,519 | -10.80% | 37만 |
|---|
| 2025.10.30 | ₩12,328 | ₩13,802 | ₩11,417 | ₩12,596 | +2.17% | 126.6만 |
|---|
| 2025.10.29 | ₩14,338 | ₩18,894 | ₩11,564 | ₩14,204 | -0.93% | 4172.8만 |
|---|
| 2025.10.28 | ₩8,040 | ₩8,040 | ₩7,692 | ₩7,812 | -2.83% | 2만 |
|---|
| 2025.10.27 | ₩8,000 | ₩8,040 | ₩7,839 | ₩7,973 | -0.34% | 1.3만 |
|---|
| 2025.10.24 | ₩7,772 | ₩8,174 | ₩7,772 | ₩7,906 | +1.72% | 2.3만 |
|---|
| 2025.10.23 | ₩7,906 | ₩8,121 | ₩7,732 | ₩7,732 | -2.20% | 6.9천 |
|---|
| 2025.10.22 | ₩7,719 | ₩7,893 | ₩7,678 | ₩7,812 | +1.22% | 1.3만 |
|---|
| 2025.10.21 | ₩7,638 | ₩7,906 | ₩7,544 | ₩7,719 | +1.05% | 1.2만 |
|---|
| 2025.10.20 | ₩8,161 | ₩8,161 | ₩7,719 | ₩7,745 | -5.09% | 2.1만 |
|---|
| 2025.10.17 | ₩8,268 | ₩8,268 | ₩7,812 | ₩8,147 | -1.46% | 1.6만 |
|---|
| 2025.10.16 | ₩8,697 | ₩8,697 | ₩8,121 | ₩8,281 | -4.78% | 1.2만 |
|---|
| 2025.10.15 | ₩8,174 | ₩8,844 | ₩8,174 | ₩8,603 | +5.25% | 3.3만 |
|---|
| 2025.10.14 | ₩8,040 | ₩8,442 | ₩7,906 | ₩8,040 | 0.00% | 2.2만 |
|---|
| 2025.10.13 | ₩8,094 | ₩8,429 | ₩7,906 | ₩8,214 | +1.49% | 3.6만 |
|---|
| 2025.10.10 | ₩8,442 | ₩8,442 | ₩7,866 | ₩7,906 | -6.35% | 5만 |
|---|
| 2025.10.09 | ₩7,826 | ₩8,643 | ₩7,772 | ₩8,295 | +5.99% | 6.8만 |
|---|
| 2025.10.08 | ₩7,652 | ₩7,893 | ₩7,531 | ₩7,705 | +0.70% | 1.6만 |
|---|
| 2025.10.07 | ₩7,946 | ₩8,161 | ₩7,518 | ₩7,786 | -2.02% | 2.3만 |
|---|
| 2025.10.06 | ₩8,121 | ₩8,308 | ₩7,973 | ₩8,161 | +0.50% | 2.1만 |
|---|
| 2025.10.03 | ₩7,906 | ₩7,960 | ₩7,652 | ₩7,960 | +0.68% | 1.4만 |
|---|
| 2025.10.02 | ₩8,013 | ₩8,040 | ₩7,652 | ₩7,652 | -4.52% | 2.9만 |
|---|
| 2025.10.01 | ₩7,799 | ₩8,013 | ₩7,585 | ₩7,853 | +0.69% | 2.3만 |
|---|
| 2025.09.30 | ₩7,772 | ₩7,839 | ₩7,571 | ₩7,692 | -1.03% | 1.2만 |
|---|
| 2025.09.29 | ₩8,040 | ₩8,040 | ₩7,638 | ₩7,906 | -1.67% | 1.9만 |
|---|
| 2025.09.26 | ₩7,585 | ₩8,281 | ₩7,558 | ₩8,040 | +6.01% | 3.8만 |
|---|
| 2025.09.25 | ₩7,772 | ₩7,812 | ₩7,410 | ₩7,745 | -0.34% | 2.3만 |
|---|
| 2025.09.24 | ₩7,638 | ₩7,839 | ₩7,504 | ₩7,812 | +2.28% | 1.7만 |
|---|
| 2025.09.23 | ₩7,786 | ₩7,786 | ₩7,598 | ₩7,772 | -0.17% | 1.8만 |
|---|
| 2025.09.22 | ₩7,772 | ₩7,772 | ₩7,544 | ₩7,598 | -2.24% | 2.3만 |
|---|
| 2025.09.19 | ₩8,174 | ₩8,241 | ₩7,772 | ₩7,812 | -4.43% | 4.4만 |
|---|
| 2025.09.18 | ₩7,987 | ₩8,308 | ₩7,732 | ₩8,013 | +0.34% | 3.5만 |
|---|
| 2025.09.17 | ₩8,295 | ₩8,389 | ₩7,799 | ₩8,107 | -2.26% | 6만 |
|---|
| 2025.09.16 | ₩7,705 | ₩8,161 | ₩7,638 | ₩8,080 | +4.87% | 6.2만 |
|---|
| 2025.09.15 | ₩7,772 | ₩7,772 | ₩7,451 | ₩7,571 | -2.59% | 4.3만 |
|---|
| 2025.09.12 | ₩7,906 | ₩7,906 | ₩7,370 | ₩7,652 | -3.22% | 5만 |
|---|
| 2025.09.11 | ₩7,732 | ₩7,906 | ₩7,142 | ₩7,638 | -1.21% | 6.9만 |
|---|
| 2025.09.10 | ₩8,161 | ₩8,442 | ₩7,370 | ₩7,518 | -7.88% | 12.1만 |
|---|
| 2025.09.09 | ₩7,906 | ₩8,442 | ₩7,638 | ₩7,946 | +0.51% | 9.5만 |
|---|
| 2025.09.08 | ₩8,322 | ₩8,429 | ₩7,906 | ₩8,027 | -3.54% | 15.5만 |
|---|
| 2025.09.05 | ₩10,077 | ₩10,077 | ₩7,973 | ₩8,844 | -12.23% | 32.2만 |
|---|
| 2025.09.04 | ₩11,779 | ₩12,261 | ₩9,581 | ₩10,452 | -11.26% | 473만 |
|---|
| 2025.09.03 | ₩19,028 | ₩19,953 | ₩17,018 | ₩19,028 | 0.00% | 3.1만 |
|---|