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 | ₩1,904 | ₩1,931 | ₩1,783 | ₩1,783 | -6.34% | 2.7만 |
| 2026.10.08 | — | — | — | ₩1,893 | — | — |
| 2026.10.06 | — | — | — | ₩2,025 | — | — |
| 2026.10.02 | — | — | — | ₩2,025 | — | — |
| 2026.10.01 | — | — | — | ₩2,038 | — | — |
| 2026.09.29 | — | — | — | ₩2,038 | — | — |
| 2026.09.25 | — | — | — | ₩2,025 | — | — |
| 2026.09.02 | ₩3,204 | ₩3,473 | ₩2,548 | ₩2,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -17.15% |
| 7654.6만 |
| 2026.09.01 | ₩2,279 | ₩2,337 | ₩1,971 | ₩2,226 | -2.35% | 6만 |
|---|
| 2026.08.31 | ₩2,239 | ₩2,333 | ₩2,239 | ₩2,279 | +1.80% | 1.2만 |
|---|
| 2026.08.28 | ₩2,400 | ₩2,413 | ₩2,226 | ₩2,253 | -6.15% | 3.8만 |
|---|
| 2026.08.27 | ₩2,212 | ₩2,320 | ₩2,187 | ₩2,226 | +0.61% | 1.7만 |
|---|
| 2026.08.26 | ₩2,152 | ₩2,412 | ₩2,152 | ₩2,320 | +7.79% | 6.8만 |
|---|
| 2026.08.25 | ₩2,118 | ₩2,346 | ₩2,030 | ₩2,212 | +4.43% | 6.2만 |
|---|
| 2026.08.24 | ₩2,065 | ₩2,092 | ₩2,038 | ₩2,092 | +1.30% | 1.8만 |
|---|
| 2026.08.21 | ₩2,078 | ₩2,132 | ₩2,051 | ₩2,105 | +1.29% | 6.5천 |
|---|
| 2026.08.20 | ₩2,132 | ₩2,185 | ₩2,118 | ₩2,118 | -0.63% | 1.1만 |
|---|
| 2026.08.19 | ₩2,185 | ₩2,199 | ₩2,105 | ₩2,132 | -2.45% | 1.8만 |
|---|
| 2026.08.18 | ₩2,025 | ₩2,279 | ₩1,998 | ₩2,092 | +3.31% | 6.4만 |
|---|
| 2026.08.17 | ₩2,011 | ₩2,105 | ₩1,959 | ₩2,051 | +2.00% | 2.5만 |
|---|
| 2026.08.14 | ₩1,940 | ₩2,045 | ₩1,932 | ₩2,011 | +3.66% | 1.1만 |
|---|
| 2026.08.13 | ₩1,971 | ₩2,092 | ₩1,971 | ₩2,004 | +1.70% | 1.6만 |
|---|
| 2026.08.12 | ₩2,011 | ₩2,038 | ₩1,917 | ₩1,984 | -1.33% | 2.5만 |
|---|
| 2026.08.11 | ₩1,917 | ₩2,267 | ₩1,891 | ₩2,078 | +8.39% | 8.4만 |
|---|
| 2026.08.10 | ₩2,038 | ₩2,239 | ₩1,797 | ₩2,011 | -1.32% | 97.5만 |
|---|
| 2026.08.07 | ₩1,810 | ₩1,931 | ₩1,691 | ₩1,917 | +5.93% | 4.9만 |
|---|
| 2026.08.06 | ₩1,998 | ₩1,998 | ₩1,555 | ₩1,891 | -5.37% | 2.5만 |
|---|
| 2026.08.05 | ₩2,011 | ₩2,011 | ₩1,893 | ₩2,011 | 0.00% | 9.4천 |
|---|
| 2026.08.04 | ₩1,897 | ₩2,011 | ₩1,864 | ₩2,011 | +6.01% | 3만 |
|---|
| 2026.08.03 | ₩1,904 | ₩1,971 | ₩1,823 | ₩1,971 | +3.52% | 13.7만 |
|---|
| 2026.07.31 | ₩1,944 | ₩1,944 | ₩1,797 | ₩1,877 | -3.45% | 1.7만 |
|---|
| 2026.07.30 | ₩1,895 | ₩1,895 | ₩1,837 | ₩1,837 | -3.04% | 3.1천 |
|---|
| 2026.07.29 | ₩1,834 | ₩1,937 | ₩1,826 | ₩1,850 | +0.88% | 8천 |
|---|
| 2026.07.28 | ₩1,872 | ₩1,872 | ₩1,823 | ₩1,837 | -1.86% | 3.6천 |
|---|
| 2026.07.27 | ₩1,857 | ₩1,931 | ₩1,844 | ₩1,931 | +3.97% | 1.2만 |
|---|
| 2026.07.24 | ₩1,823 | ₩2,025 | ₩1,823 | ₩1,917 | +5.15% | 9.7천 |
|---|
| 2026.07.23 | ₩1,797 | ₩1,864 | ₩1,797 | ₩1,864 | +3.73% | 1.9만 |
|---|
| 2026.07.22 | ₩1,891 | ₩1,904 | ₩1,783 | ₩1,783 | -5.67% | 3.4만 |
|---|
| 2026.07.21 | ₩1,958 | ₩1,958 | ₩1,810 | ₩1,864 | -4.79% | 2만 |
|---|
| 2026.07.20 | ₩2,025 | ₩2,025 | ₩1,931 | ₩1,944 | -3.97% | 6.1천 |
|---|
| 2026.07.17 | ₩1,904 | ₩2,077 | ₩1,904 | ₩1,971 | +3.52% | 1.8만 |
|---|
| 2026.07.16 | ₩1,917 | ₩2,065 | ₩1,917 | ₩1,971 | +2.80% | 1.4만 |
|---|
| 2026.07.15 | ₩1,877 | ₩1,943 | ₩1,823 | ₩1,917 | +2.14% | 3.1만 |
|---|
| 2026.07.14 | ₩1,958 | ₩2,014 | ₩1,810 | ₩1,891 | -3.42% | 5.5만 |
|---|
| 2026.07.13 | ₩2,092 | ₩2,159 | ₩1,958 | ₩2,038 | -2.56% | 4.6만 |
|---|
| 2026.07.10 | ₩2,199 | ₩2,199 | ₩2,072 | ₩2,085 | -5.18% | 9.5천 |
|---|
| 2026.07.09 | ₩2,118 | ₩2,199 | ₩2,065 | ₩2,199 | +3.80% | 3.5만 |
|---|
| 2026.07.08 | ₩2,132 | ₩2,132 | ₩2,038 | ₩2,118 | -0.63% | 3.2만 |
|---|
| 2026.07.07 | ₩2,279 | ₩2,279 | ₩2,092 | ₩2,132 | -6.47% | 1.8만 |
|---|
| 2026.07.06 | ₩2,226 | ₩2,320 | ₩2,185 | ₩2,320 | +4.22% | 3.8만 |
|---|
| 2026.07.02 | ₩2,226 | ₩2,279 | ₩2,159 | ₩2,279 | +2.41% | 4.7만 |
|---|
| 2026.07.01 | ₩2,326 | ₩2,400 | ₩2,293 | ₩2,346 | +0.86% | 5.6만 |
|---|
| 2026.06.30 | ₩2,360 | ₩2,480 | ₩2,199 | ₩2,253 | -4.55% | 12.8만 |
|---|
| 2026.06.29 | ₩2,239 | ₩2,372 | ₩2,185 | ₩2,333 | +4.19% | 6만 |
|---|
| 2026.06.26 | ₩2,253 | ₩2,373 | ₩2,172 | ₩2,253 | 0.00% | 4.6만 |
|---|
| 2026.06.25 | ₩2,333 | ₩2,353 | ₩2,259 | ₩2,346 | +0.57% | 2.7만 |
|---|
| 2026.06.24 | ₩2,387 | ₩2,387 | ₩2,279 | ₩2,346 | -1.69% | 4.5만 |
|---|
| 2026.06.23 | ₩2,413 | ₩2,413 | ₩2,279 | ₩2,373 | -1.67% | 4만 |
|---|
| 2026.06.22 | ₩2,320 | ₩2,407 | ₩2,199 | ₩2,279 | -1.73% | 4.4만 |
|---|
| 2026.06.18 | ₩2,346 | ₩2,400 | ₩2,226 | ₩2,279 | -2.86% | 3.5만 |
|---|
| 2026.06.17 | ₩2,172 | ₩2,480 | ₩2,139 | ₩2,360 | +8.64% | 11.6만 |
|---|
| 2026.06.16 | ₩2,293 | ₩2,387 | ₩2,025 | ₩2,199 | -4.09% | 9.1만 |
|---|
| 2026.06.15 | ₩2,132 | ₩2,507 | ₩2,077 | ₩2,266 | +6.29% | 37.5만 |
|---|
| 2026.06.12 | ₩2,078 | ₩2,212 | ₩1,904 | ₩2,118 | +1.94% | 35.5만 |
|---|
| 2026.06.11 | ₩3,017 | ₩3,084 | ₩1,984 | ₩2,065 | -31.56% | 1051만 |
|---|
| 2026.06.10 | ₩3,978 | ₩3,978 | ₩3,820 | ₩3,969 | -0.24% | 3.2천 |
|---|
| 2026.06.09 | ₩3,915 | ₩4,130 | ₩3,794 | ₩4,009 | +2.40% | 1.9만 |
|---|
| 2026.06.08 | ₩3,821 | ₩4,009 | ₩3,815 | ₩3,915 | +2.46% | 2.1만 |
|---|
| 2026.06.05 | ₩3,835 | ₩3,982 | ₩3,768 | ₩3,982 | +3.85% | 8.4천 |
|---|
| 2026.06.04 | ₩3,835 | ₩4,143 | ₩3,835 | ₩4,143 | +8.04% | 8.1천 |
|---|
| 2026.06.03 | ₩3,915 | ₩3,982 | ₩3,821 | ₩3,955 | +1.03% | 8.3천 |
|---|
| 2026.06.02 | ₩3,929 | ₩4,063 | ₩3,754 | ₩4,036 | +2.73% | 1.2만 |
|---|
| 2026.06.01 | ₩4,009 | ₩4,016 | ₩3,848 | ₩4,009 | 0.00% | 1.8만 |
|---|
| 2026.05.29 | ₩3,852 | ₩4,143 | ₩3,794 | ₩4,009 | +4.07% | 2만 |
|---|
| 2026.05.28 | ₩3,768 | ₩3,888 | ₩3,701 | ₩3,768 | 0.00% | 1.4만 |
|---|
| 2026.05.27 | ₩3,620 | ₩4,009 | ₩3,620 | ₩3,996 | +10.37% | 3.4만 |
|---|
| 2026.05.26 | ₩3,620 | ₩4,130 | ₩3,620 | ₩3,888 | +7.41% | 5.1만 |
|---|
| 2026.05.22 | ₩3,419 | ₩3,888 | ₩3,394 | ₩3,861 | +12.94% | 4.8만 |
|---|
| 2026.05.21 | ₩3,701 | ₩3,875 | ₩3,379 | ₩3,620 | -2.17% | 11.2만 |
|---|
| 2026.05.20 | ₩3,634 | ₩4,344 | ₩3,634 | ₩3,996 | +9.96% | 632.1만 |
|---|
| 2026.05.19 | ₩5,350 | ₩5,350 | ₩4,653 | ₩4,706 | -12.03% | 2만 |
|---|
| 2026.05.18 | ₩5,143 | ₩5,363 | ₩5,041 | ₩5,068 | -1.46% | 7.8천 |
|---|
| 2026.05.15 | ₩5,363 | ₩5,430 | ₩5,202 | ₩5,283 | -1.50% | 1.4만 |
|---|
| 2026.05.14 | ₩5,318 | ₩5,318 | ₩4,679 | ₩4,948 | -6.96% | 2.4만 |
|---|
| 2026.05.13 | ₩5,111 | ₩5,350 | ₩5,108 | ₩5,293 | +3.57% | 5.2천 |
|---|
| 2026.05.12 | ₩5,135 | ₩5,444 | ₩5,122 | ₩5,162 | +0.52% | 7.9천 |
|---|
| 2026.05.11 | ₩5,363 | ₩5,571 | ₩5,122 | ₩5,444 | +1.50% | 1.5만 |
|---|
| 2026.05.08 | ₩5,470 | ₩5,627 | ₩5,296 | ₩5,531 | +1.10% | 3.3천 |
|---|
| 2026.05.07 | ₩5,564 | ₩5,765 | ₩5,242 | ₩5,242 | -5.78% | 1만 |
|---|
| 2026.05.06 | ₩5,605 | ₩5,634 | ₩5,580 | ₩5,580 | -0.43% | 3천 |
|---|
| 2026.05.05 | ₩5,712 | ₩5,980 | ₩5,564 | ₩5,658 | -0.94% | 4.3천 |
|---|
| 2026.05.04 | ₩5,564 | ₩6,007 | ₩5,564 | ₩5,658 | +1.69% | 3.7천 |
|---|
| 2026.05.01 | ₩5,403 | ₩5,940 | ₩5,403 | ₩5,631 | +4.22% | 4.3천 |
|---|
| 2026.04.30 | ₩5,551 | ₩5,993 | ₩5,537 | ₩5,537 | -0.24% | 3.3천 |
|---|
| 2026.04.29 | ₩5,859 | ₩5,953 | ₩5,672 | ₩5,672 | -3.20% | 3.4천 |
|---|
| 2026.04.28 | ₩5,940 | ₩6,208 | ₩5,783 | ₩6,091 | +2.55% | 4.2천 |
|---|
| 2026.04.27 | ₩6,034 | ₩6,154 | ₩5,779 | ₩6,154 | +2.00% | 3천 |
|---|
| 2026.04.24 | ₩6,101 | ₩6,188 | ₩5,973 | ₩6,087 | -0.22% | 3.7천 |
|---|
| 2026.04.23 | ₩6,409 | ₩6,503 | ₩6,078 | ₩6,101 | -4.81% | 1만 |
|---|
| 2026.04.22 | ₩6,329 | ₩6,637 | ₩6,060 | ₩6,637 | +4.87% | 2.4천 |
|---|
| 2026.04.21 | ₩6,637 | ₩6,637 | ₩6,181 | ₩6,325 | -4.71% | 1만 |
|---|
| 2026.04.20 | ₩6,489 | ₩6,704 | ₩6,342 | ₩6,637 | +2.27% | 9.5천 |
|---|
| 2026.04.17 | ₩5,444 | ₩6,704 | ₩5,390 | ₩6,530 | +19.95% | 10.1만 |
|---|
| 2026.04.16 | ₩5,497 | ₩5,497 | ₩5,343 | ₩5,457 | -0.73% | 7.7천 |
|---|
| 2026.04.15 | ₩5,310 | ₩5,537 | ₩5,175 | ₩5,511 | +3.79% | 1.7만 |
|---|
| 2026.04.14 | ₩5,403 | ₩5,564 | ₩5,363 | ₩5,363 | -0.74% | 3천 |
|---|
| 2026.04.13 | ₩5,312 | ₩5,645 | ₩5,202 | ₩5,537 | +4.24% | 1.4만 |
|---|
| 2026.04.10 | ₩5,269 | ₩5,631 | ₩5,269 | ₩5,537 | +5.09% | 8.8천 |
|---|
| 2026.04.09 | ₩5,578 | ₩5,739 | ₩5,283 | ₩5,283 | -5.29% | 1.6만 |
|---|
| 2026.04.08 | ₩5,537 | ₩5,779 | ₩5,390 | ₩5,672 | +2.42% | 2.2만 |
|---|
| 2026.04.07 | ₩5,403 | ₩5,551 | ₩5,229 | ₩5,537 | +2.48% | 1.1만 |
|---|
| 2026.04.06 | ₩5,457 | ₩5,886 | ₩5,403 | ₩5,551 | +1.72% | 1.1만 |
|---|
| 2026.04.02 | ₩5,457 | ₩5,645 | ₩5,403 | ₩5,511 | +0.98% | 6.5천 |
|---|
| 2026.04.01 | ₩5,403 | ₩5,752 | ₩5,403 | ₩5,752 | +6.45% | 1.1만 |
|---|
| 2026.03.31 | ₩5,047 | ₩5,470 | ₩4,980 | ₩5,417 | +7.33% | 1.1만 |
|---|
| 2026.03.30 | ₩5,336 | ₩5,511 | ₩4,827 | ₩4,994 | -6.41% | 1.2만 |
|---|
| 2026.03.27 | ₩5,269 | ₩5,645 | ₩5,162 | ₩5,370 | +1.91% | 5.3천 |
|---|
| 2026.03.26 | ₩5,363 | ₩5,457 | ₩5,162 | ₩5,350 | -0.25% | 5.7천 |
|---|
| 2026.03.25 | ₩5,497 | ₩5,605 | ₩5,082 | ₩5,551 | +0.98% | 1.4만 |
|---|
| 2026.03.24 | ₩5,055 | ₩5,444 | ₩5,041 | ₩5,316 | +5.17% | 6.5천 |
|---|
| 2026.03.23 | ₩5,363 | ₩5,363 | ₩5,095 | ₩5,336 | -0.50% | 7.7천 |
|---|
| 2026.03.20 | ₩5,001 | ₩5,363 | ₩5,001 | ₩5,336 | +6.70% | 9.8천 |
|---|
| 2026.03.19 | ₩5,269 | ₩5,605 | ₩4,894 | ₩5,080 | -3.59% | 6천 |
|---|
| 2026.03.18 | ₩5,363 | ₩5,631 | ₩5,095 | ₩5,108 | -4.75% | 7.9천 |
|---|
| 2026.03.17 | ₩5,283 | ₩5,765 | ₩5,242 | ₩5,350 | +1.27% | 7.5천 |
|---|
| 2026.03.16 | ₩5,457 | ₩5,605 | ₩5,041 | ₩5,484 | +0.49% | 1.9만 |
|---|
| 2026.03.13 | ₩5,135 | ₩5,537 | ₩4,961 | ₩5,497 | +7.05% | 1.5만 |
|---|
| 2026.03.12 | ₩5,363 | ₩5,698 | ₩5,135 | ₩5,149 | -4.00% | 1.1만 |
|---|
| 2026.03.11 | ₩5,605 | ₩5,645 | ₩5,306 | ₩5,377 | -4.07% | 1.1만 |
|---|
| 2026.03.10 | ₩6,101 | ₩6,101 | ₩5,578 | ₩5,658 | -7.25% | 2만 |
|---|
| 2026.03.09 | ₩6,087 | ₩6,114 | ₩5,497 | ₩6,087 | 0.00% | 1.5만 |
|---|
| 2026.03.06 | ₩6,650 | ₩6,878 | ₩6,302 | ₩6,402 | -3.73% | 1.1만 |
|---|
| 2026.03.05 | ₩6,634 | ₩6,945 | ₩6,469 | ₩6,516 | -1.78% | 2.5만 |
|---|
| 2026.03.04 | ₩6,047 | ₩6,932 | ₩5,950 | ₩6,731 | +11.31% | 5.3만 |
|---|
| 2026.03.03 | ₩5,645 | ₩6,020 | ₩5,385 | ₩5,967 | +5.70% | 3만 |
|---|
| 2026.03.02 | ₩5,765 | ₩6,329 | ₩5,336 | ₩5,698 | -1.16% | 5.3만 |
|---|
| 2026.02.27 | ₩6,436 | ₩6,436 | ₩5,497 | ₩5,926 | -7.92% | 3.7만 |
|---|
| 2026.02.26 | ₩6,583 | ₩7,589 | ₩6,449 | ₩6,677 | +1.43% | 1.3만 |
|---|
| 2026.02.25 | ₩6,959 | ₩7,133 | ₩6,838 | ₩6,986 | +0.39% | 6.5천 |
|---|
| 2026.02.24 | ₩7,280 | ₩7,294 | ₩6,717 | ₩6,784 | -6.81% | 4.1천 |
|---|
| 2026.02.23 | ₩6,771 | ₩7,374 | ₩6,476 | ₩7,213 | +6.53% | 8.1천 |
|---|
| 2026.02.20 | ₩7,294 | ₩7,629 | ₩6,154 | ₩6,637 | -9.01% | 2.7만 |
|---|
| 2026.02.19 | ₩7,777 | ₩7,777 | ₩7,240 | ₩7,401 | -4.83% | 9.3천 |
|---|
| 2026.02.18 | ₩7,710 | ₩7,978 | ₩7,643 | ₩7,723 | +0.17% | 1만 |
|---|
| 2026.02.17 | ₩7,911 | ₩7,911 | ₩7,549 | ₩7,844 | -0.85% | 9천 |
|---|
| 2026.02.13 | ₩7,884 | ₩7,884 | ₩7,723 | ₩7,763 | -1.53% | 6.9천 |
|---|
| 2026.02.12 | ₩7,777 | ₩8,045 | ₩7,549 | ₩7,723 | -0.69% | 1.1만 |
|---|
| 2026.02.11 | ₩8,045 | ₩8,179 | ₩7,777 | ₩7,978 | -0.83% | 5.5천 |
|---|
| 2026.02.10 | ₩7,830 | ₩8,179 | ₩7,777 | ₩7,911 | +1.03% | 4.6천 |
|---|
| 2026.02.09 | ₩7,911 | ₩8,179 | ₩7,643 | ₩7,870 | -0.51% | 1.5만 |
|---|
| 2026.02.06 | ₩7,656 | ₩8,313 | ₩7,616 | ₩8,072 | +5.43% | 1.2만 |
|---|
| 2026.02.05 | ₩8,165 | ₩8,313 | ₩7,200 | ₩8,005 | -1.97% | 1.9만 |
|---|
| 2026.02.04 | ₩7,696 | ₩8,313 | ₩7,589 | ₩8,045 | +4.53% | 3.8천 |
|---|
| 2026.02.03 | ₩8,420 | ₩8,420 | ₩7,602 | ₩7,897 | -6.21% | 4.7천 |
|---|
| 2026.02.02 | ₩7,777 | ₩8,125 | ₩7,562 | ₩8,125 | +4.48% | 1.2만 |
|---|
| 2026.01.30 | ₩8,353 | ₩8,353 | ₩7,777 | ₩8,098 | -3.05% | 9.7천 |
|---|
| 2026.01.29 | ₩8,581 | ₩8,581 | ₩8,005 | ₩8,367 | -2.50% | 1.3만 |
|---|
| 2026.01.28 | ₩8,755 | ₩8,930 | ₩8,179 | ₩8,568 | -2.14% | 1.5만 |
|---|
| 2026.01.27 | ₩8,796 | ₩8,930 | ₩8,353 | ₩8,554 | -2.74% | 5.4천 |
|---|
| 2026.01.26 | ₩8,983 | ₩8,983 | ₩8,688 | ₩8,688 | -3.28% | 4천 |
|---|
| 2026.01.23 | ₩8,836 | ₩8,983 | ₩8,380 | ₩8,903 | +0.76% | 8.4천 |
|---|
| 2026.01.22 | ₩8,179 | ₩8,930 | ₩8,179 | ₩8,769 | +7.21% | 1만 |
|---|
| 2026.01.21 | ₩8,045 | ₩8,232 | ₩7,803 | ₩8,139 | +1.17% | 8.8천 |
|---|
| 2026.01.20 | ₩8,527 | ₩8,635 | ₩7,790 | ₩8,112 | -4.87% | 3.4만 |
|---|
| 2026.01.16 | ₩8,581 | ₩8,715 | ₩8,367 | ₩8,487 | -1.09% | 8.3천 |
|---|
| 2026.01.15 | ₩8,742 | ₩8,742 | ₩8,447 | ₩8,715 | -0.31% | 8.7천 |
|---|
| 2026.01.14 | ₩8,956 | ₩8,956 | ₩8,635 | ₩8,849 | -1.20% | 8.4천 |
|---|
| 2026.01.13 | ₩9,117 | ₩9,117 | ₩8,715 | ₩8,956 | -1.76% | 5천 |
|---|
| 2026.01.12 | ₩9,292 | ₩9,345 | ₩8,849 | ₩9,117 | -1.88% | 7천 |
|---|
| 2026.01.09 | ₩9,654 | ₩9,654 | ₩9,010 | ₩9,265 | -4.03% | 8천 |
|---|
| 2026.01.08 | ₩9,748 | ₩9,748 | ₩9,265 | ₩9,506 | -2.48% | 8.4천 |
|---|
| 2026.01.07 | ₩9,372 | ₩9,453 | ₩9,117 | ₩9,399 | +0.29% | 1.2만 |
|---|
| 2026.01.06 | ₩9,640 | ₩9,640 | ₩8,983 | ₩9,386 | -2.64% | 5.5천 |
|---|
| 2026.01.05 | ₩9,091 | ₩9,305 | ₩8,729 | ₩9,305 | +2.36% | 6.2천 |
|---|
| 2026.01.02 | ₩8,849 | ₩8,916 | ₩8,514 | ₩8,849 | 0.00% | 1.2만 |
|---|
| 2025.12.31 | ₩8,769 | ₩9,131 | ₩8,621 | ₩8,822 | +0.61% | 9.4천 |
|---|
| 2025.12.30 | ₩9,077 | ₩9,077 | ₩8,514 | ₩8,702 | -4.14% | 1.4만 |
|---|
| 2025.12.29 | ₩9,466 | ₩9,466 | ₩8,983 | ₩9,077 | -4.11% | 2.1만 |
|---|
| 2025.12.26 | ₩9,332 | ₩9,466 | ₩9,050 | ₩9,466 | +1.44% | 6.2천 |
|---|
| 2025.12.24 | ₩9,386 | ₩9,520 | ₩9,251 | ₩9,466 | +0.86% | 6.4천 |
|---|
| 2025.12.23 | ₩9,627 | ₩9,627 | ₩9,198 | ₩9,573 | -0.56% | 1.1만 |
|---|
| 2025.12.22 | ₩9,520 | ₩9,694 | ₩9,225 | ₩9,694 | +1.83% | 8.3천 |
|---|
| 2025.12.19 | ₩9,654 | ₩9,788 | ₩8,997 | ₩9,493 | -1.67% | 1.7만 |
|---|
| 2025.12.18 | ₩9,828 | ₩9,949 | ₩9,613 | ₩9,788 | -0.41% | 2.5만 |
|---|
| 2025.12.17 | ₩9,748 | ₩10,056 | ₩9,654 | ₩9,989 | +2.48% | 3.3만 |
|---|
| 2025.12.16 | ₩9,895 | ₩10,056 | ₩9,640 | ₩10,043 | +1.49% | 1.4만 |
|---|
| 2025.12.15 | ₩10,043 | ₩10,418 | ₩9,788 | ₩10,069 | +0.27% | 2.7만 |
|---|
| 2025.12.12 | ₩10,673 | ₩10,713 | ₩9,788 | ₩10,083 | -5.53% | 5.3만 |
|---|
| 2025.12.11 | ₩11,397 | ₩11,651 | ₩10,203 | ₩11,021 | -3.29% | 106.9만 |
|---|
| 2025.12.10 | ₩10,726 | ₩11,598 | ₩10,592 | ₩11,075 | +3.25% | 2.8만 |
|---|
| 2025.12.09 | ₩10,646 | ₩11,021 | ₩10,498 | ₩10,927 | +2.64% | 8.5천 |
|---|
| 2025.12.08 | ₩11,263 | ₩11,263 | ₩10,700 | ₩10,740 | -4.64% | 1.5만 |
|---|
| 2025.12.05 | ₩11,397 | ₩11,732 | ₩10,887 | ₩11,142 | -2.24% | 1.6만 |
|---|
| 2025.12.04 | ₩11,115 | ₩11,464 | ₩10,673 | ₩11,383 | +2.41% | 3만 |
|---|
| 2025.12.03 | ₩10,793 | ₩11,155 | ₩10,485 | ₩10,525 | -2.48% | 2만 |
|---|
| 2025.12.02 | ₩11,182 | ₩11,303 | ₩10,726 | ₩10,874 | -2.76% | 1.9만 |
|---|
| 2025.12.01 | ₩10,740 | ₩11,933 | ₩10,659 | ₩11,719 | +9.11% | 4.6만 |
|---|
| 2025.11.28 | ₩10,431 | ₩11,088 | ₩10,391 | ₩11,075 | +6.17% | 1.4만 |
|---|
| 2025.11.26 | ₩10,646 | ₩10,807 | ₩9,989 | ₩10,646 | 0.00% | 1.4만 |
|---|
| 2025.11.25 | ₩10,498 | ₩10,968 | ₩10,083 | ₩10,740 | +2.30% | 2.1만 |
|---|
| 2025.11.24 | ₩10,324 | ₩11,598 | ₩9,962 | ₩11,021 | +6.75% | 7.5만 |
|---|
| 2025.11.21 | ₩9,841 | ₩10,458 | ₩9,707 | ₩10,270 | +4.36% | 1.8만 |
|---|
| 2025.11.20 | ₩10,726 | ₩10,726 | ₩9,681 | ₩10,217 | -4.75% | 2.3만 |
|---|
| 2025.11.19 | ₩10,860 | ₩10,860 | ₩10,056 | ₩10,244 | -5.68% | 1.7만 |
|---|
| 2025.11.18 | ₩9,761 | ₩11,665 | ₩9,654 | ₩10,740 | +10.03% | 5.8만 |
|---|
| 2025.11.17 | ₩9,479 | ₩10,190 | ₩9,386 | ₩9,654 | +1.84% | 1.7만 |
|---|
| 2025.11.14 | ₩9,922 | ₩9,922 | ₩9,466 | ₩9,627 | -2.97% | 1.9만 |
|---|
| 2025.11.13 | ₩10,324 | ₩10,807 | ₩9,828 | ₩9,922 | -3.90% | 3.8만 |
|---|
| 2025.11.12 | ₩11,048 | ₩11,088 | ₩10,472 | ₩10,579 | -4.25% | 2.5만 |
|---|
| 2025.11.11 | ₩11,343 | ₩11,692 | ₩11,075 | ₩11,129 | -1.89% | 2.9만 |
|---|
| 2025.11.10 | ₩10,713 | ₩11,920 | ₩10,579 | ₩11,343 | +5.88% | 6.4만 |
|---|
| 2025.11.07 | ₩9,841 | ₩11,102 | ₩9,520 | ₩10,968 | +11.44% | 4.2만 |
|---|
| 2025.11.06 | ₩10,834 | ₩11,437 | ₩9,613 | ₩9,935 | -8.29% | 5.9만 |
|---|
| 2025.11.05 | ₩11,343 | ₩12,201 | ₩10,606 | ₩10,834 | -4.49% | 7.2만 |
|---|
| 2025.11.04 | ₩10,874 | ₩12,013 | ₩10,740 | ₩11,504 | +5.80% | 13.6만 |
|---|
| 2025.11.03 | ₩10,458 | ₩11,799 | ₩10,270 | ₩11,544 | +10.38% | 23.8만 |
|---|
| 2025.10.31 | ₩11,799 | ₩12,215 | ₩10,096 | ₩10,525 | -10.80% | 37만 |
|---|
| 2025.10.30 | ₩12,335 | ₩13,810 | ₩11,424 | ₩12,603 | +2.17% | 126.6만 |
|---|
| 2025.10.29 | ₩14,346 | ₩18,905 | ₩11,571 | ₩14,212 | -0.93% | 4172.8만 |
|---|
| 2025.10.28 | ₩8,045 | ₩8,045 | ₩7,696 | ₩7,817 | -2.83% | 2만 |
|---|
| 2025.10.27 | ₩8,005 | ₩8,045 | ₩7,844 | ₩7,978 | -0.34% | 1.3만 |
|---|
| 2025.10.24 | ₩7,777 | ₩8,179 | ₩7,777 | ₩7,911 | +1.72% | 2.3만 |
|---|
| 2025.10.23 | ₩7,911 | ₩8,125 | ₩7,736 | ₩7,736 | -2.20% | 6.9천 |
|---|
| 2025.10.22 | ₩7,723 | ₩7,897 | ₩7,683 | ₩7,817 | +1.22% | 1.3만 |
|---|
| 2025.10.21 | ₩7,643 | ₩7,911 | ₩7,549 | ₩7,723 | +1.05% | 1.2만 |
|---|
| 2025.10.20 | ₩8,165 | ₩8,165 | ₩7,723 | ₩7,750 | -5.09% | 2.1만 |
|---|
| 2025.10.17 | ₩8,273 | ₩8,273 | ₩7,817 | ₩8,152 | -1.46% | 1.6만 |
|---|
| 2025.10.16 | ₩8,702 | ₩8,702 | ₩8,125 | ₩8,286 | -4.78% | 1.2만 |
|---|
| 2025.10.15 | ₩8,179 | ₩8,849 | ₩8,179 | ₩8,608 | +5.25% | 3.3만 |
|---|
| 2025.10.14 | ₩8,045 | ₩8,447 | ₩7,911 | ₩8,045 | 0.00% | 2.2만 |
|---|
| 2025.10.13 | ₩8,098 | ₩8,434 | ₩7,911 | ₩8,219 | +1.49% | 3.6만 |
|---|
| 2025.10.10 | ₩8,447 | ₩8,447 | ₩7,870 | ₩7,911 | -6.35% | 5만 |
|---|
| 2025.10.09 | ₩7,830 | ₩8,648 | ₩7,777 | ₩8,299 | +5.99% | 6.8만 |
|---|
| 2025.10.08 | ₩7,656 | ₩7,897 | ₩7,535 | ₩7,710 | +0.70% | 1.6만 |
|---|
| 2025.10.07 | ₩7,951 | ₩8,165 | ₩7,522 | ₩7,790 | -2.02% | 2.3만 |
|---|
| 2025.10.06 | ₩8,125 | ₩8,313 | ₩7,978 | ₩8,165 | +0.50% | 2.1만 |
|---|
| 2025.10.03 | ₩7,911 | ₩7,964 | ₩7,656 | ₩7,964 | +0.68% | 1.4만 |
|---|
| 2025.10.02 | ₩8,018 | ₩8,045 | ₩7,656 | ₩7,656 | -4.52% | 2.9만 |
|---|
| 2025.10.01 | ₩7,803 | ₩8,018 | ₩7,589 | ₩7,857 | +0.69% | 2.3만 |
|---|
| 2025.09.30 | ₩7,777 | ₩7,844 | ₩7,575 | ₩7,696 | -1.03% | 1.2만 |
|---|
| 2025.09.29 | ₩8,045 | ₩8,045 | ₩7,643 | ₩7,911 | -1.67% | 1.9만 |
|---|
| 2025.09.26 | ₩7,589 | ₩8,286 | ₩7,562 | ₩8,045 | +6.01% | 3.8만 |
|---|
| 2025.09.25 | ₩7,777 | ₩7,817 | ₩7,415 | ₩7,750 | -0.34% | 2.3만 |
|---|
| 2025.09.24 | ₩7,643 | ₩7,844 | ₩7,508 | ₩7,817 | +2.28% | 1.7만 |
|---|
| 2025.09.23 | ₩7,790 | ₩7,790 | ₩7,602 | ₩7,777 | -0.17% | 1.8만 |
|---|
| 2025.09.22 | ₩7,777 | ₩7,777 | ₩7,549 | ₩7,602 | -2.24% | 2.3만 |
|---|
| 2025.09.19 | ₩8,179 | ₩8,246 | ₩7,777 | ₩7,817 | -4.43% | 4.4만 |
|---|
| 2025.09.18 | ₩7,991 | ₩8,313 | ₩7,736 | ₩8,018 | +0.34% | 3.5만 |
|---|
| 2025.09.17 | ₩8,299 | ₩8,393 | ₩7,803 | ₩8,112 | -2.26% | 6만 |
|---|
| 2025.09.16 | ₩7,710 | ₩8,165 | ₩7,643 | ₩8,085 | +4.87% | 6.2만 |
|---|
| 2025.09.15 | ₩7,777 | ₩7,777 | ₩7,455 | ₩7,575 | -2.59% | 4.3만 |
|---|
| 2025.09.12 | ₩7,911 | ₩7,911 | ₩7,374 | ₩7,656 | -3.22% | 5만 |
|---|
| 2025.09.11 | ₩7,736 | ₩7,911 | ₩7,146 | ₩7,643 | -1.21% | 6.9만 |
|---|
| 2025.09.10 | ₩8,165 | ₩8,447 | ₩7,374 | ₩7,522 | -7.88% | 12.1만 |
|---|
| 2025.09.09 | ₩7,911 | ₩8,447 | ₩7,643 | ₩7,951 | +0.51% | 9.5만 |
|---|
| 2025.09.08 | ₩8,326 | ₩8,434 | ₩7,911 | ₩8,031 | -3.54% | 15.5만 |
|---|
| 2025.09.05 | ₩10,083 | ₩10,083 | ₩7,978 | ₩8,849 | -12.23% | 32.2만 |
|---|
| 2025.09.04 | ₩11,786 | ₩12,268 | ₩9,587 | ₩10,458 | -11.26% | 473만 |
|---|
| 2025.09.03 | ₩19,039 | ₩19,964 | ₩17,028 | ₩19,039 | 0.00% | 3.1만 |
|---|