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 | ₩1,905 | ₩1,931 | ₩1,784 | ₩1,784 | -6.34% | 2.7만 |
| 2026.10.08 | ₩1,918 | ₩1,931 | ₩1,894 | ₩1,931 | +0.70% | 9.6천 |
| 2026.10.07 | ₩1,931 | ₩1,985 | ₩1,878 | ₩1,958 | +1.39% | 1.4만 |
| 2026.10.06 | ₩2,029 | ₩2,066 | ₩1,948 | ₩1,972 | -2.84% | 9.4천 |
| 2026.10.05 | ₩2,012 | ₩2,092 | ₩1,891 | ₩2,092 | +4.00% | 3.4만 |
| 2026.10.02 | ₩1,905 | ₩2,039 | ₩1,905 | ₩2,025 | +6.34% | 2.3만 |
| 2026.10.01 | ₩1,999 | ₩2,052 | ₩1,878 | ₩2,039 | +2.01% | 1.2만 |
| 2026.09.30 | ₩2,012 | ₩2,146 | ₩1,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,039 |
| +1.33% |
| 2.1만 |
| 2026.09.29 | ₩1,972 | ₩2,052 | ₩1,931 | ₩2,039 | +3.40% | 2.9만 |
|---|
| 2026.09.28 | ₩1,985 | ₩2,025 | ₩1,918 | ₩1,999 | +0.68% | 1.3만 |
|---|
| 2026.09.25 | ₩1,985 | ₩2,066 | ₩1,878 | ₩2,025 | +2.03% | 2.6만 |
|---|
| 2026.09.24 | ₩1,985 | ₩2,052 | ₩1,945 | ₩1,985 | 0.00% | 2.2만 |
|---|
| 2026.09.23 | ₩1,945 | ₩2,079 | ₩1,918 | ₩1,992 | +2.41% | 4.7만 |
|---|
| 2026.09.22 | ₩1,918 | ₩2,025 | ₩1,811 | ₩1,958 | +2.10% | 4.4만 |
|---|
| 2026.09.21 | ₩1,905 | ₩2,067 | ₩1,883 | ₩1,918 | +0.70% | 4만 |
|---|
| 2026.09.18 | ₩2,025 | ₩2,160 | ₩1,801 | ₩1,931 | -4.64% | 16.1만 |
|---|
| 2026.09.17 | ₩2,160 | ₩2,160 | ₩1,985 | ₩2,072 | -4.04% | 7.5만 |
|---|
| 2026.09.16 | ₩2,307 | ₩2,307 | ₩2,039 | ₩2,052 | -11.05% | 8.7만 |
|---|
| 2026.09.15 | ₩2,334 | ₩2,347 | ₩2,215 | ₩2,307 | -1.15% | 3.6만 |
|---|
| 2026.09.14 | ₩2,280 | ₩2,455 | ₩2,253 | ₩2,361 | +3.53% | 5.7만 |
|---|
| 2026.09.11 | ₩2,294 | ₩2,414 | ₩2,160 | ₩2,307 | +0.58% | 14.6만 |
|---|
| 2026.09.10 | ₩2,481 | ₩2,522 | ₩2,282 | ₩2,334 | -5.95% | 8.1만 |
|---|
| 2026.09.09 | ₩2,294 | ₩2,468 | ₩2,280 | ₩2,468 | +7.60% | 13.5만 |
|---|
| 2026.09.08 | ₩2,280 | ₩2,508 | ₩2,102 | ₩2,414 | +5.88% | 27.6만 |
|---|
| 2026.09.04 | ₩2,709 | ₩2,817 | ₩2,320 | ₩2,347 | -13.37% | 35.8만 |
|---|
| 2026.09.03 | ₩2,683 | ₩2,777 | ₩2,347 | ₩2,656 | -1.00% | 102.2만 |
|---|
| 2026.09.02 | ₩3,206 | ₩3,474 | ₩2,548 | ₩2,656 | -17.15% | 7677.4만 |
|---|
| 2026.09.01 | ₩2,280 | ₩2,338 | ₩1,972 | ₩2,227 | -2.35% | 6만 |
|---|
| 2026.08.31 | ₩2,240 | ₩2,334 | ₩2,240 | ₩2,280 | +1.80% | 1.2만 |
|---|
| 2026.08.28 | ₩2,401 | ₩2,414 | ₩2,227 | ₩2,253 | -6.15% | 3.8만 |
|---|
| 2026.08.27 | ₩2,213 | ₩2,320 | ₩2,188 | ₩2,227 | +0.61% | 1.7만 |
|---|
| 2026.08.26 | ₩2,153 | ₩2,413 | ₩2,153 | ₩2,320 | +7.79% | 6.8만 |
|---|
| 2026.08.25 | ₩2,119 | ₩2,347 | ₩2,031 | ₩2,213 | +4.43% | 6.2만 |
|---|
| 2026.08.24 | ₩2,066 | ₩2,092 | ₩2,039 | ₩2,092 | +1.30% | 1.8만 |
|---|
| 2026.08.21 | ₩2,079 | ₩2,133 | ₩2,052 | ₩2,106 | +1.29% | 6.5천 |
|---|
| 2026.08.20 | ₩2,133 | ₩2,186 | ₩2,119 | ₩2,119 | -0.63% | 1.1만 |
|---|
| 2026.08.19 | ₩2,186 | ₩2,200 | ₩2,106 | ₩2,133 | -2.45% | 1.8만 |
|---|
| 2026.08.18 | ₩2,025 | ₩2,280 | ₩1,999 | ₩2,092 | +3.31% | 6.4만 |
|---|
| 2026.08.17 | ₩2,012 | ₩2,106 | ₩1,960 | ₩2,052 | +2.00% | 2.5만 |
|---|
| 2026.08.14 | ₩1,941 | ₩2,045 | ₩1,933 | ₩2,012 | +3.66% | 1.1만 |
|---|
| 2026.08.13 | ₩1,972 | ₩2,092 | ₩1,972 | ₩2,005 | +1.70% | 1.6만 |
|---|
| 2026.08.12 | ₩2,012 | ₩2,039 | ₩1,918 | ₩1,985 | -1.33% | 2.5만 |
|---|
| 2026.08.11 | ₩1,918 | ₩2,268 | ₩1,891 | ₩2,079 | +8.39% | 8.4만 |
|---|
| 2026.08.10 | ₩2,039 | ₩2,240 | ₩1,797 | ₩2,012 | -1.32% | 97.5만 |
|---|
| 2026.08.07 | ₩1,811 | ₩1,931 | ₩1,691 | ₩1,918 | +5.93% | 4.9만 |
|---|
| 2026.08.06 | ₩1,999 | ₩1,999 | ₩1,556 | ₩1,891 | -5.37% | 2.5만 |
|---|
| 2026.08.05 | ₩2,012 | ₩2,012 | ₩1,894 | ₩2,012 | 0.00% | 9.4천 |
|---|
| 2026.08.04 | ₩1,898 | ₩2,012 | ₩1,864 | ₩2,012 | +6.01% | 3만 |
|---|
| 2026.08.03 | ₩1,905 | ₩1,972 | ₩1,824 | ₩1,972 | +3.52% | 13.7만 |
|---|
| 2026.07.31 | ₩1,945 | ₩1,945 | ₩1,797 | ₩1,878 | -3.45% | 1.7만 |
|---|
| 2026.07.30 | ₩1,895 | ₩1,895 | ₩1,838 | ₩1,838 | -3.04% | 3.1천 |
|---|
| 2026.07.29 | ₩1,835 | ₩1,938 | ₩1,827 | ₩1,851 | +0.88% | 8천 |
|---|
| 2026.07.28 | ₩1,872 | ₩1,872 | ₩1,824 | ₩1,838 | -1.86% | 3.6천 |
|---|
| 2026.07.27 | ₩1,858 | ₩1,931 | ₩1,844 | ₩1,931 | +3.97% | 1.2만 |
|---|
| 2026.07.24 | ₩1,824 | ₩2,025 | ₩1,824 | ₩1,918 | +5.15% | 9.7천 |
|---|
| 2026.07.23 | ₩1,797 | ₩1,864 | ₩1,797 | ₩1,864 | +3.73% | 1.9만 |
|---|
| 2026.07.22 | ₩1,891 | ₩1,905 | ₩1,784 | ₩1,784 | -5.67% | 3.4만 |
|---|
| 2026.07.21 | ₩1,958 | ₩1,958 | ₩1,811 | ₩1,864 | -4.79% | 2만 |
|---|
| 2026.07.20 | ₩2,025 | ₩2,025 | ₩1,931 | ₩1,945 | -3.97% | 6.1천 |
|---|
| 2026.07.17 | ₩1,905 | ₩2,078 | ₩1,905 | ₩1,972 | +3.52% | 1.8만 |
|---|
| 2026.07.16 | ₩1,918 | ₩2,066 | ₩1,918 | ₩1,972 | +2.80% | 1.4만 |
|---|
| 2026.07.15 | ₩1,878 | ₩1,944 | ₩1,824 | ₩1,918 | +2.14% | 3.1만 |
|---|
| 2026.07.14 | ₩1,958 | ₩2,015 | ₩1,811 | ₩1,891 | -3.42% | 5.5만 |
|---|
| 2026.07.13 | ₩2,092 | ₩2,160 | ₩1,958 | ₩2,039 | -2.56% | 4.6만 |
|---|
| 2026.07.10 | ₩2,200 | ₩2,200 | ₩2,072 | ₩2,086 | -5.18% | 9.5천 |
|---|
| 2026.07.09 | ₩2,119 | ₩2,200 | ₩2,066 | ₩2,200 | +3.80% | 3.5만 |
|---|
| 2026.07.08 | ₩2,133 | ₩2,133 | ₩2,039 | ₩2,119 | -0.63% | 3.2만 |
|---|
| 2026.07.07 | ₩2,280 | ₩2,280 | ₩2,092 | ₩2,133 | -6.47% | 1.8만 |
|---|
| 2026.07.06 | ₩2,227 | ₩2,320 | ₩2,186 | ₩2,320 | +4.22% | 3.8만 |
|---|
| 2026.07.02 | ₩2,227 | ₩2,280 | ₩2,160 | ₩2,280 | +2.41% | 4.7만 |
|---|
| 2026.07.01 | ₩2,327 | ₩2,401 | ₩2,294 | ₩2,347 | +0.86% | 5.6만 |
|---|
| 2026.06.30 | ₩2,361 | ₩2,481 | ₩2,200 | ₩2,253 | -4.55% | 12.8만 |
|---|
| 2026.06.29 | ₩2,240 | ₩2,373 | ₩2,186 | ₩2,334 | +4.19% | 6만 |
|---|
| 2026.06.26 | ₩2,253 | ₩2,374 | ₩2,173 | ₩2,253 | 0.00% | 4.6만 |
|---|
| 2026.06.25 | ₩2,334 | ₩2,354 | ₩2,260 | ₩2,347 | +0.57% | 2.7만 |
|---|
| 2026.06.24 | ₩2,388 | ₩2,388 | ₩2,280 | ₩2,347 | -1.69% | 4.5만 |
|---|
| 2026.06.23 | ₩2,414 | ₩2,414 | ₩2,280 | ₩2,374 | -1.67% | 4만 |
|---|
| 2026.06.22 | ₩2,320 | ₩2,408 | ₩2,200 | ₩2,280 | -1.73% | 4.4만 |
|---|
| 2026.06.18 | ₩2,347 | ₩2,401 | ₩2,227 | ₩2,280 | -2.86% | 3.5만 |
|---|
| 2026.06.17 | ₩2,173 | ₩2,481 | ₩2,139 | ₩2,361 | +8.64% | 11.6만 |
|---|
| 2026.06.16 | ₩2,294 | ₩2,388 | ₩2,025 | ₩2,200 | -4.09% | 9.1만 |
|---|
| 2026.06.15 | ₩2,133 | ₩2,508 | ₩2,078 | ₩2,267 | +6.29% | 37.5만 |
|---|
| 2026.06.12 | ₩2,079 | ₩2,213 | ₩1,905 | ₩2,119 | +1.94% | 35.5만 |
|---|
| 2026.06.11 | ₩3,018 | ₩3,085 | ₩1,985 | ₩2,066 | -31.56% | 1051만 |
|---|
| 2026.06.10 | ₩3,980 | ₩3,980 | ₩3,821 | ₩3,970 | -0.24% | 3.2천 |
|---|
| 2026.06.09 | ₩3,917 | ₩4,131 | ₩3,796 | ₩4,011 | +2.40% | 1.9만 |
|---|
| 2026.06.08 | ₩3,823 | ₩4,011 | ₩3,816 | ₩3,917 | +2.46% | 2.1만 |
|---|
| 2026.06.05 | ₩3,836 | ₩3,984 | ₩3,769 | ₩3,984 | +3.85% | 8.4천 |
|---|
| 2026.06.04 | ₩3,836 | ₩4,145 | ₩3,836 | ₩4,145 | +8.04% | 8.1천 |
|---|
| 2026.06.03 | ₩3,917 | ₩3,984 | ₩3,823 | ₩3,957 | +1.03% | 8.3천 |
|---|
| 2026.06.02 | ₩3,930 | ₩4,064 | ₩3,756 | ₩4,037 | +2.73% | 1.2만 |
|---|
| 2026.06.01 | ₩4,011 | ₩4,017 | ₩3,850 | ₩4,011 | 0.00% | 1.8만 |
|---|
| 2026.05.29 | ₩3,854 | ₩4,145 | ₩3,796 | ₩4,011 | +4.07% | 2만 |
|---|
| 2026.05.28 | ₩3,769 | ₩3,890 | ₩3,702 | ₩3,769 | 0.00% | 1.4만 |
|---|
| 2026.05.27 | ₩3,622 | ₩4,011 | ₩3,622 | ₩3,997 | +10.37% | 3.4만 |
|---|
| 2026.05.26 | ₩3,622 | ₩4,131 | ₩3,622 | ₩3,890 | +7.41% | 5.1만 |
|---|
| 2026.05.22 | ₩3,420 | ₩3,890 | ₩3,395 | ₩3,863 | +12.94% | 4.8만 |
|---|
| 2026.05.21 | ₩3,702 | ₩3,876 | ₩3,380 | ₩3,622 | -2.17% | 11.2만 |
|---|
| 2026.05.20 | ₩3,635 | ₩4,346 | ₩3,635 | ₩3,997 | +9.96% | 632.1만 |
|---|
| 2026.05.19 | ₩5,352 | ₩5,352 | ₩4,654 | ₩4,708 | -12.03% | 2만 |
|---|
| 2026.05.18 | ₩5,145 | ₩5,365 | ₩5,043 | ₩5,070 | -1.46% | 7.8천 |
|---|
| 2026.05.15 | ₩5,365 | ₩5,432 | ₩5,204 | ₩5,285 | -1.50% | 1.4만 |
|---|
| 2026.05.14 | ₩5,320 | ₩5,320 | ₩4,681 | ₩4,949 | -6.96% | 2.4만 |
|---|
| 2026.05.13 | ₩5,113 | ₩5,352 | ₩5,110 | ₩5,295 | +3.57% | 5.2천 |
|---|
| 2026.05.12 | ₩5,137 | ₩5,446 | ₩5,124 | ₩5,164 | +0.52% | 7.9천 |
|---|
| 2026.05.11 | ₩5,365 | ₩5,573 | ₩5,124 | ₩5,446 | +1.50% | 1.5만 |
|---|
| 2026.05.08 | ₩5,473 | ₩5,629 | ₩5,298 | ₩5,533 | +1.10% | 3.3천 |
|---|
| 2026.05.07 | ₩5,566 | ₩5,768 | ₩5,245 | ₩5,245 | -5.78% | 1만 |
|---|
| 2026.05.06 | ₩5,607 | ₩5,636 | ₩5,583 | ₩5,583 | -0.43% | 3천 |
|---|
| 2026.05.05 | ₩5,714 | ₩5,982 | ₩5,566 | ₩5,660 | -0.94% | 4.3천 |
|---|
| 2026.05.04 | ₩5,566 | ₩6,009 | ₩5,566 | ₩5,660 | +1.69% | 3.7천 |
|---|
| 2026.05.01 | ₩5,405 | ₩5,942 | ₩5,405 | ₩5,634 | +4.22% | 4.3천 |
|---|
| 2026.04.30 | ₩5,553 | ₩5,996 | ₩5,540 | ₩5,540 | -0.24% | 3.3천 |
|---|
| 2026.04.29 | ₩5,862 | ₩5,955 | ₩5,674 | ₩5,674 | -3.20% | 3.4천 |
|---|
| 2026.04.28 | ₩5,942 | ₩6,210 | ₩5,785 | ₩6,094 | +2.55% | 4.2천 |
|---|
| 2026.04.27 | ₩6,036 | ₩6,157 | ₩5,781 | ₩6,157 | +2.00% | 3천 |
|---|
| 2026.04.24 | ₩6,103 | ₩6,190 | ₩5,976 | ₩6,090 | -0.22% | 3.7천 |
|---|
| 2026.04.23 | ₩6,411 | ₩6,505 | ₩6,080 | ₩6,103 | -4.81% | 1만 |
|---|
| 2026.04.22 | ₩6,331 | ₩6,639 | ₩6,063 | ₩6,639 | +4.87% | 2.4천 |
|---|
| 2026.04.21 | ₩6,639 | ₩6,639 | ₩6,183 | ₩6,327 | -4.71% | 1만 |
|---|
| 2026.04.20 | ₩6,492 | ₩6,707 | ₩6,344 | ₩6,639 | +2.27% | 9.5천 |
|---|
| 2026.04.17 | ₩5,446 | ₩6,707 | ₩5,392 | ₩6,532 | +19.95% | 10.1만 |
|---|
| 2026.04.16 | ₩5,499 | ₩5,499 | ₩5,345 | ₩5,459 | -0.73% | 7.7천 |
|---|
| 2026.04.15 | ₩5,312 | ₩5,540 | ₩5,177 | ₩5,513 | +3.79% | 1.7만 |
|---|
| 2026.04.14 | ₩5,405 | ₩5,566 | ₩5,365 | ₩5,365 | -0.74% | 3천 |
|---|
| 2026.04.13 | ₩5,314 | ₩5,647 | ₩5,204 | ₩5,540 | +4.24% | 1.4만 |
|---|
| 2026.04.10 | ₩5,271 | ₩5,634 | ₩5,271 | ₩5,540 | +5.09% | 8.8천 |
|---|
| 2026.04.09 | ₩5,580 | ₩5,741 | ₩5,285 | ₩5,285 | -5.29% | 1.6만 |
|---|
| 2026.04.08 | ₩5,540 | ₩5,781 | ₩5,392 | ₩5,674 | +2.42% | 2.2만 |
|---|
| 2026.04.07 | ₩5,405 | ₩5,553 | ₩5,231 | ₩5,540 | +2.48% | 1.1만 |
|---|
| 2026.04.06 | ₩5,459 | ₩5,888 | ₩5,405 | ₩5,553 | +1.72% | 1.1만 |
|---|
| 2026.04.02 | ₩5,459 | ₩5,647 | ₩5,405 | ₩5,513 | +0.98% | 6.5천 |
|---|
| 2026.04.01 | ₩5,405 | ₩5,754 | ₩5,405 | ₩5,754 | +6.45% | 1.1만 |
|---|
| 2026.03.31 | ₩5,049 | ₩5,473 | ₩4,982 | ₩5,419 | +7.33% | 1.1만 |
|---|
| 2026.03.30 | ₩5,338 | ₩5,513 | ₩4,829 | ₩4,996 | -6.41% | 1.2만 |
|---|
| 2026.03.27 | ₩5,271 | ₩5,647 | ₩5,164 | ₩5,372 | +1.91% | 5.3천 |
|---|
| 2026.03.26 | ₩5,365 | ₩5,459 | ₩5,164 | ₩5,352 | -0.25% | 5.7천 |
|---|
| 2026.03.25 | ₩5,499 | ₩5,607 | ₩5,084 | ₩5,553 | +0.98% | 1.4만 |
|---|
| 2026.03.24 | ₩5,057 | ₩5,446 | ₩5,043 | ₩5,318 | +5.17% | 6.5천 |
|---|
| 2026.03.23 | ₩5,365 | ₩5,365 | ₩5,097 | ₩5,338 | -0.50% | 7.7천 |
|---|
| 2026.03.20 | ₩5,003 | ₩5,365 | ₩5,003 | ₩5,338 | +6.70% | 9.8천 |
|---|
| 2026.03.19 | ₩5,271 | ₩5,607 | ₩4,896 | ₩5,082 | -3.59% | 6천 |
|---|
| 2026.03.18 | ₩5,365 | ₩5,634 | ₩5,097 | ₩5,110 | -4.75% | 7.9천 |
|---|
| 2026.03.17 | ₩5,285 | ₩5,768 | ₩5,245 | ₩5,352 | +1.27% | 7.5천 |
|---|
| 2026.03.16 | ₩5,459 | ₩5,607 | ₩5,043 | ₩5,486 | +0.49% | 1.9만 |
|---|
| 2026.03.13 | ₩5,137 | ₩5,540 | ₩4,963 | ₩5,499 | +7.05% | 1.5만 |
|---|
| 2026.03.12 | ₩5,365 | ₩5,701 | ₩5,137 | ₩5,151 | -4.00% | 1.1만 |
|---|
| 2026.03.11 | ₩5,607 | ₩5,647 | ₩5,308 | ₩5,379 | -4.07% | 1.1만 |
|---|
| 2026.03.10 | ₩6,103 | ₩6,103 | ₩5,580 | ₩5,660 | -7.25% | 2만 |
|---|
| 2026.03.09 | ₩6,090 | ₩6,116 | ₩5,499 | ₩6,090 | 0.00% | 1.5만 |
|---|
| 2026.03.06 | ₩6,653 | ₩6,881 | ₩6,304 | ₩6,405 | -3.73% | 1.1만 |
|---|
| 2026.03.05 | ₩6,637 | ₩6,948 | ₩6,472 | ₩6,519 | -1.78% | 2.5만 |
|---|
| 2026.03.04 | ₩6,049 | ₩6,935 | ₩5,953 | ₩6,733 | +11.31% | 5.3만 |
|---|
| 2026.03.03 | ₩5,647 | ₩6,022 | ₩5,387 | ₩5,969 | +5.70% | 3만 |
|---|
| 2026.03.02 | ₩5,768 | ₩6,331 | ₩5,338 | ₩5,701 | -1.16% | 5.3만 |
|---|
| 2026.02.27 | ₩6,438 | ₩6,438 | ₩5,499 | ₩5,929 | -7.92% | 3.7만 |
|---|
| 2026.02.26 | ₩6,586 | ₩7,592 | ₩6,452 | ₩6,680 | +1.43% | 1.3만 |
|---|
| 2026.02.25 | ₩6,961 | ₩7,136 | ₩6,841 | ₩6,988 | +0.39% | 6.5천 |
|---|
| 2026.02.24 | ₩7,283 | ₩7,297 | ₩6,720 | ₩6,787 | -6.81% | 4.1천 |
|---|
| 2026.02.23 | ₩6,774 | ₩7,377 | ₩6,479 | ₩7,216 | +6.53% | 8.1천 |
|---|
| 2026.02.20 | ₩7,297 | ₩7,632 | ₩6,157 | ₩6,639 | -9.01% | 2.7만 |
|---|
| 2026.02.19 | ₩7,780 | ₩7,780 | ₩7,243 | ₩7,404 | -4.83% | 9.3천 |
|---|
| 2026.02.18 | ₩7,713 | ₩7,981 | ₩7,645 | ₩7,726 | +0.17% | 1만 |
|---|
| 2026.02.17 | ₩7,914 | ₩7,914 | ₩7,552 | ₩7,847 | -0.85% | 9천 |
|---|
| 2026.02.13 | ₩7,887 | ₩7,887 | ₩7,726 | ₩7,766 | -1.53% | 6.9천 |
|---|
| 2026.02.12 | ₩7,780 | ₩8,048 | ₩7,552 | ₩7,726 | -0.69% | 1.1만 |
|---|
| 2026.02.11 | ₩8,048 | ₩8,182 | ₩7,780 | ₩7,981 | -0.83% | 5.5천 |
|---|
| 2026.02.10 | ₩7,833 | ₩8,182 | ₩7,780 | ₩7,914 | +1.03% | 4.6천 |
|---|
| 2026.02.09 | ₩7,914 | ₩8,182 | ₩7,645 | ₩7,873 | -0.51% | 1.5만 |
|---|
| 2026.02.06 | ₩7,659 | ₩8,316 | ₩7,619 | ₩8,075 | +5.43% | 1.2만 |
|---|
| 2026.02.05 | ₩8,169 | ₩8,316 | ₩7,203 | ₩8,008 | -1.97% | 1.9만 |
|---|
| 2026.02.04 | ₩7,699 | ₩8,316 | ₩7,592 | ₩8,048 | +4.53% | 3.8천 |
|---|
| 2026.02.03 | ₩8,423 | ₩8,423 | ₩7,605 | ₩7,900 | -6.21% | 4.7천 |
|---|
| 2026.02.02 | ₩7,780 | ₩8,128 | ₩7,565 | ₩8,128 | +4.48% | 1.2만 |
|---|
| 2026.01.30 | ₩8,356 | ₩8,356 | ₩7,780 | ₩8,102 | -3.05% | 9.7천 |
|---|
| 2026.01.29 | ₩8,584 | ₩8,584 | ₩8,008 | ₩8,370 | -2.50% | 1.3만 |
|---|
| 2026.01.28 | ₩8,759 | ₩8,933 | ₩8,182 | ₩8,571 | -2.14% | 1.5만 |
|---|
| 2026.01.27 | ₩8,799 | ₩8,933 | ₩8,356 | ₩8,558 | -2.74% | 5.4천 |
|---|
| 2026.01.26 | ₩8,987 | ₩8,987 | ₩8,692 | ₩8,692 | -3.28% | 4천 |
|---|
| 2026.01.23 | ₩8,839 | ₩8,987 | ₩8,383 | ₩8,906 | +0.76% | 8.4천 |
|---|
| 2026.01.22 | ₩8,182 | ₩8,933 | ₩8,182 | ₩8,772 | +7.21% | 1만 |
|---|
| 2026.01.21 | ₩8,048 | ₩8,236 | ₩7,806 | ₩8,142 | +1.17% | 8.8천 |
|---|
| 2026.01.20 | ₩8,531 | ₩8,638 | ₩7,793 | ₩8,115 | -4.87% | 3.4만 |
|---|
| 2026.01.16 | ₩8,584 | ₩8,719 | ₩8,370 | ₩8,490 | -1.09% | 8.3천 |
|---|
| 2026.01.15 | ₩8,745 | ₩8,745 | ₩8,450 | ₩8,719 | -0.31% | 8.7천 |
|---|
| 2026.01.14 | ₩8,960 | ₩8,960 | ₩8,638 | ₩8,853 | -1.20% | 8.4천 |
|---|
| 2026.01.13 | ₩9,121 | ₩9,121 | ₩8,719 | ₩8,960 | -1.76% | 5천 |
|---|
| 2026.01.12 | ₩9,295 | ₩9,349 | ₩8,853 | ₩9,121 | -1.88% | 7천 |
|---|
| 2026.01.09 | ₩9,657 | ₩9,657 | ₩9,014 | ₩9,268 | -4.03% | 8천 |
|---|
| 2026.01.08 | ₩9,751 | ₩9,751 | ₩9,268 | ₩9,510 | -2.48% | 8.4천 |
|---|
| 2026.01.07 | ₩9,376 | ₩9,456 | ₩9,121 | ₩9,403 | +0.29% | 1.2만 |
|---|
| 2026.01.06 | ₩9,644 | ₩9,644 | ₩8,987 | ₩9,389 | -2.64% | 5.5천 |
|---|
| 2026.01.05 | ₩9,094 | ₩9,309 | ₩8,732 | ₩9,309 | +2.36% | 6.2천 |
|---|
| 2026.01.02 | ₩8,853 | ₩8,920 | ₩8,517 | ₩8,853 | 0.00% | 1.2만 |
|---|
| 2025.12.31 | ₩8,772 | ₩9,134 | ₩8,625 | ₩8,826 | +0.61% | 9.4천 |
|---|
| 2025.12.30 | ₩9,081 | ₩9,081 | ₩8,517 | ₩8,705 | -4.14% | 1.4만 |
|---|
| 2025.12.29 | ₩9,470 | ₩9,470 | ₩8,987 | ₩9,081 | -4.11% | 2.1만 |
|---|
| 2025.12.26 | ₩9,336 | ₩9,470 | ₩9,054 | ₩9,470 | +1.44% | 6.2천 |
|---|
| 2025.12.24 | ₩9,389 | ₩9,523 | ₩9,255 | ₩9,470 | +0.86% | 6.4천 |
|---|
| 2025.12.23 | ₩9,631 | ₩9,631 | ₩9,201 | ₩9,577 | -0.56% | 1.1만 |
|---|
| 2025.12.22 | ₩9,523 | ₩9,698 | ₩9,228 | ₩9,698 | +1.83% | 8.3천 |
|---|
| 2025.12.19 | ₩9,657 | ₩9,792 | ₩9,000 | ₩9,496 | -1.67% | 1.7만 |
|---|
| 2025.12.18 | ₩9,832 | ₩9,953 | ₩9,617 | ₩9,792 | -0.41% | 2.5만 |
|---|
| 2025.12.17 | ₩9,751 | ₩10,060 | ₩9,657 | ₩9,993 | +2.48% | 3.3만 |
|---|
| 2025.12.16 | ₩9,899 | ₩10,060 | ₩9,644 | ₩10,046 | +1.49% | 1.4만 |
|---|
| 2025.12.15 | ₩10,046 | ₩10,422 | ₩9,792 | ₩10,073 | +0.27% | 2.7만 |
|---|
| 2025.12.12 | ₩10,677 | ₩10,717 | ₩9,792 | ₩10,087 | -5.53% | 5.3만 |
|---|
| 2025.12.11 | ₩11,401 | ₩11,656 | ₩10,207 | ₩11,026 | -3.29% | 106.9만 |
|---|
| 2025.12.10 | ₩10,730 | ₩11,602 | ₩10,596 | ₩11,079 | +3.25% | 2.8만 |
|---|
| 2025.12.09 | ₩10,650 | ₩11,026 | ₩10,502 | ₩10,932 | +2.64% | 8.5천 |
|---|
| 2025.12.08 | ₩11,267 | ₩11,267 | ₩10,704 | ₩10,744 | -4.64% | 1.5만 |
|---|
| 2025.12.05 | ₩11,401 | ₩11,736 | ₩10,891 | ₩11,146 | -2.24% | 1.6만 |
|---|
| 2025.12.04 | ₩11,119 | ₩11,468 | ₩10,677 | ₩11,388 | +2.41% | 3만 |
|---|
| 2025.12.03 | ₩10,798 | ₩11,160 | ₩10,489 | ₩10,529 | -2.48% | 2만 |
|---|
| 2025.12.02 | ₩11,187 | ₩11,307 | ₩10,730 | ₩10,878 | -2.76% | 1.9만 |
|---|
| 2025.12.01 | ₩10,744 | ₩11,938 | ₩10,663 | ₩11,723 | +9.11% | 4.6만 |
|---|
| 2025.11.28 | ₩10,435 | ₩11,093 | ₩10,395 | ₩11,079 | +6.17% | 1.4만 |
|---|
| 2025.11.26 | ₩10,650 | ₩10,811 | ₩9,993 | ₩10,650 | 0.00% | 1.4만 |
|---|
| 2025.11.25 | ₩10,502 | ₩10,972 | ₩10,087 | ₩10,744 | +2.30% | 2.1만 |
|---|
| 2025.11.24 | ₩10,328 | ₩11,602 | ₩9,966 | ₩11,026 | +6.75% | 7.5만 |
|---|
| 2025.11.21 | ₩9,845 | ₩10,462 | ₩9,711 | ₩10,274 | +4.36% | 1.8만 |
|---|
| 2025.11.20 | ₩10,730 | ₩10,730 | ₩9,684 | ₩10,221 | -4.75% | 2.3만 |
|---|
| 2025.11.19 | ₩10,865 | ₩10,865 | ₩10,060 | ₩10,248 | -5.68% | 1.7만 |
|---|
| 2025.11.18 | ₩9,765 | ₩11,669 | ₩9,657 | ₩10,744 | +10.03% | 5.8만 |
|---|
| 2025.11.17 | ₩9,483 | ₩10,194 | ₩9,389 | ₩9,657 | +1.84% | 1.7만 |
|---|
| 2025.11.14 | ₩9,926 | ₩9,926 | ₩9,470 | ₩9,631 | -2.97% | 1.9만 |
|---|
| 2025.11.13 | ₩10,328 | ₩10,811 | ₩9,832 | ₩9,926 | -3.90% | 3.8만 |
|---|
| 2025.11.12 | ₩11,052 | ₩11,093 | ₩10,476 | ₩10,583 | -4.25% | 2.5만 |
|---|
| 2025.11.11 | ₩11,347 | ₩11,696 | ₩11,079 | ₩11,133 | -1.89% | 2.9만 |
|---|
| 2025.11.10 | ₩10,717 | ₩11,924 | ₩10,583 | ₩11,347 | +5.88% | 6.4만 |
|---|
| 2025.11.07 | ₩9,845 | ₩11,106 | ₩9,523 | ₩10,972 | +11.44% | 4.2만 |
|---|
| 2025.11.06 | ₩10,838 | ₩11,441 | ₩9,617 | ₩9,939 | -8.29% | 5.9만 |
|---|
| 2025.11.05 | ₩11,347 | ₩12,206 | ₩10,610 | ₩10,838 | -4.49% | 7.2만 |
|---|
| 2025.11.04 | ₩10,878 | ₩12,018 | ₩10,744 | ₩11,508 | +5.80% | 13.6만 |
|---|
| 2025.11.03 | ₩10,462 | ₩11,804 | ₩10,274 | ₩11,549 | +10.38% | 23.8만 |
|---|
| 2025.10.31 | ₩11,804 | ₩12,219 | ₩10,100 | ₩10,529 | -10.80% | 37만 |
|---|
| 2025.10.30 | ₩12,340 | ₩13,815 | ₩11,428 | ₩12,608 | +2.17% | 126.6만 |
|---|
| 2025.10.29 | ₩14,352 | ₩18,912 | ₩11,576 | ₩14,218 | -0.93% | 4172.8만 |
|---|
| 2025.10.28 | ₩8,048 | ₩8,048 | ₩7,699 | ₩7,820 | -2.83% | 2만 |
|---|
| 2025.10.27 | ₩8,008 | ₩8,048 | ₩7,847 | ₩7,981 | -0.34% | 1.3만 |
|---|
| 2025.10.24 | ₩7,780 | ₩8,182 | ₩7,780 | ₩7,914 | +1.72% | 2.3만 |
|---|
| 2025.10.23 | ₩7,914 | ₩8,128 | ₩7,739 | ₩7,739 | -2.20% | 6.9천 |
|---|
| 2025.10.22 | ₩7,726 | ₩7,900 | ₩7,686 | ₩7,820 | +1.22% | 1.3만 |
|---|
| 2025.10.21 | ₩7,645 | ₩7,914 | ₩7,552 | ₩7,726 | +1.05% | 1.2만 |
|---|
| 2025.10.20 | ₩8,169 | ₩8,169 | ₩7,726 | ₩7,753 | -5.09% | 2.1만 |
|---|
| 2025.10.17 | ₩8,276 | ₩8,276 | ₩7,820 | ₩8,155 | -1.46% | 1.6만 |
|---|
| 2025.10.16 | ₩8,705 | ₩8,705 | ₩8,128 | ₩8,289 | -4.78% | 1.2만 |
|---|
| 2025.10.15 | ₩8,182 | ₩8,853 | ₩8,182 | ₩8,611 | +5.25% | 3.3만 |
|---|
| 2025.10.14 | ₩8,048 | ₩8,450 | ₩7,914 | ₩8,048 | 0.00% | 2.2만 |
|---|
| 2025.10.13 | ₩8,102 | ₩8,437 | ₩7,914 | ₩8,222 | +1.49% | 3.6만 |
|---|
| 2025.10.10 | ₩8,450 | ₩8,450 | ₩7,873 | ₩7,914 | -6.35% | 5만 |
|---|