시장 데이터를 불러오는 중
전체 종목
프로팽 바이오파마 과거 주가
Propanc Biopharma, Inc. - Common Stock · PPCB · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Propanc Biopharma, Inc. - Common Stock · PPCB · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩665 | ₩665 | ₩620 | ₩652 | -2.00% | 18.9만 |
| 2026.10.08 | ₩667 | ₩669 | ₩618 | ₩632 | -5.31% | 19.5만 |
| 2026.10.07 | ₩669 | ₩680 | ₩617 | ₩669 | -0.06% | 87.8만 |
| 2026.10.06 | ₩648 | ₩711 | ₩648 | ₩659 | +1.72% | 18.8만 |
| 2026.10.05 | ₩684 | ₩706 | ₩657 | ₩671 | -1.96% | 9.1만 |
| 2026.10.02 | ₩679 | ₩711 | ₩671 | ₩681 | +0.32% | 7.2만 |
| 2026.10.01 | ₩657 | ₩695 | ₩657 | ₩672 | +2.24% | 8.3만 |
| 2026.09.30 | ₩692 | ₩700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩663 |
| -4.26% |
| 13.1만 |
| 2026.09.29 | ₩691 | ₩740 | ₩671 | ₩687 | -0.52% | 14.4만 |
|---|
| 2026.09.28 | ₩825 | ₩836 | ₩695 | ₩716 | -13.27% | 42.2만 |
|---|
| 2026.09.25 | ₩793 | ₩899 | ₩793 | ₩846 | +6.63% | 38.4만 |
|---|
| 2026.09.24 | ₩845 | ₩894 | ₩751 | ₩807 | -4.48% | 19.2만 |
|---|
| 2026.09.23 | ₩858 | ₩875 | ₩805 | ₩842 | -1.77% | 19.3만 |
|---|
| 2026.09.22 | ₩868 | ₩918 | ₩855 | ₩873 | +0.63% | 42.5만 |
|---|
| 2026.09.21 | ₩819 | ₩870 | ₩798 | ₩845 | +3.20% | 14.2만 |
|---|
| 2026.09.18 | ₩889 | ₩893 | ₩809 | ₩818 | -7.99% | 16만 |
|---|
| 2026.09.17 | ₩860 | ₩982 | ₩844 | ₩845 | -1.72% | 45만 |
|---|
| 2026.09.16 | ₩1,138 | ₩1,154 | ₩839 | ₩852 | -25.12% | 110.3만 |
|---|
| 2026.09.15 | ₩1,154 | ₩1,181 | ₩1,091 | ₩1,100 | -4.65% | 17.4만 |
|---|
| 2026.09.14 | ₩1,207 | ₩1,222 | ₩1,111 | ₩1,140 | -5.56% | 28.1만 |
|---|
| 2026.09.11 | ₩1,237 | ₩1,254 | ₩1,173 | ₩1,236 | -0.13% | 22.8만 |
|---|
| 2026.09.10 | ₩1,306 | ₩1,310 | ₩1,256 | ₩1,265 | -3.14% | 12.8만 |
|---|
| 2026.09.09 | ₩1,355 | ₩1,382 | ₩1,228 | ₩1,328 | -1.98% | 30.4만 |
|---|
| 2026.09.08 | ₩1,368 | ₩1,395 | ₩1,330 | ₩1,382 | +0.98% | 17.4만 |
|---|
| 2026.09.04 | ₩1,409 | ₩1,409 | ₩1,303 | ₩1,355 | -3.81% | 19.4만 |
|---|
| 2026.09.03 | ₩1,382 | ₩1,389 | ₩1,301 | ₩1,368 | -0.97% | 34.4만 |
|---|
| 2026.09.02 | ₩1,476 | ₩1,556 | ₩1,342 | ₩1,382 | -6.36% | 53만 |
|---|
| 2026.09.01 | ₩1,704 | ₩1,710 | ₩1,489 | ₩1,516 | -11.02% | 62.3만 |
|---|
| 2026.08.31 | ₩1,731 | ₩1,986 | ₩1,677 | ₩1,811 | +4.65% | 79.8만 |
|---|
| 2026.08.28 | ₩2,589 | ₩2,603 | ₩1,757 | ₩1,811 | -30.05% | 405.7만 |
|---|
| 2026.08.27 | ₩4,709 | ₩5,541 | ₩2,656 | ₩2,992 | -36.47% | 9731.7만 |
|---|
| 2026.08.26 | ₩1,501 | ₩1,503 | ₩1,435 | ₩1,435 | -4.38% | 9.2천 |
|---|
| 2026.08.25 | ₩1,529 | ₩1,556 | ₩1,449 | ₩1,516 | -0.88% | 1.5만 |
|---|
| 2026.08.24 | ₩1,476 | ₩1,596 | ₩1,449 | ₩1,550 | +5.00% | 2.3만 |
|---|
| 2026.08.21 | ₩1,503 | ₩1,503 | ₩1,409 | ₩1,449 | -3.57% | 2.5만 |
|---|
| 2026.08.20 | ₩1,516 | ₩1,583 | ₩1,476 | ₩1,476 | -2.65% | 2.1만 |
|---|
| 2026.08.19 | ₩1,590 | ₩1,590 | ₩1,476 | ₩1,529 | -3.80% | 3.7만 |
|---|
| 2026.08.18 | ₩1,503 | ₩1,602 | ₩1,476 | ₩1,556 | +3.57% | 3.3만 |
|---|
| 2026.08.17 | ₩1,677 | ₩1,704 | ₩1,543 | ₩1,543 | -8.00% | 4.7만 |
|---|
| 2026.08.14 | ₩1,623 | ₩1,731 | ₩1,610 | ₩1,637 | +0.83% | 3.9만 |
|---|
| 2026.08.13 | ₩1,664 | ₩1,690 | ₩1,610 | ₩1,637 | -1.61% | 3.5만 |
|---|
| 2026.08.12 | ₩1,650 | ₩1,690 | ₩1,570 | ₩1,623 | -1.63% | 3.9만 |
|---|
| 2026.08.11 | ₩1,583 | ₩1,664 | ₩1,556 | ₩1,570 | -0.85% | 4.4만 |
|---|
| 2026.08.10 | ₩1,610 | ₩1,661 | ₩1,429 | ₩1,543 | -4.17% | 8.4만 |
|---|
| 2026.08.07 | ₩1,637 | ₩1,690 | ₩1,583 | ₩1,610 | -1.64% | 19.3만 |
|---|
| 2026.08.06 | ₩1,677 | ₩2,146 | ₩1,476 | ₩1,825 | +8.80% | 123.5만 |
|---|
| 2026.08.05 | ₩1,422 | ₩1,771 | ₩1,409 | ₩1,583 | +11.32% | 59.5만 |
|---|
| 2026.08.04 | ₩1,476 | ₩1,476 | ₩1,312 | ₩1,368 | -7.27% | 4.8만 |
|---|
| 2026.08.03 | ₩1,368 | ₩1,435 | ₩1,342 | ₩1,409 | +2.94% | 7.6만 |
|---|
| 2026.07.31 | ₩1,435 | ₩1,449 | ₩1,274 | ₩1,355 | -5.61% | 3.9만 |
|---|
| 2026.07.30 | ₩1,342 | ₩1,455 | ₩1,301 | ₩1,395 | +4.00% | 4.6만 |
|---|
| 2026.07.29 | ₩1,596 | ₩1,664 | ₩1,274 | ₩1,328 | -16.81% | 18.7만 |
|---|
| 2026.07.28 | ₩1,731 | ₩1,744 | ₩1,570 | ₩1,623 | -6.20% | 6.9만 |
|---|
| 2026.07.27 | ₩1,784 | ₩1,824 | ₩1,610 | ₩1,771 | -0.75% | 5만 |
|---|
| 2026.07.24 | ₩1,932 | ₩1,959 | ₩1,811 | ₩1,838 | -4.86% | 1.6만 |
|---|
| 2026.07.23 | ₩1,932 | ₩2,053 | ₩1,918 | ₩1,945 | +0.69% | 3.9만 |
|---|
| 2026.07.22 | ₩1,892 | ₩1,972 | ₩1,825 | ₩1,932 | +2.13% | 10.5만 |
|---|
| 2026.07.21 | ₩1,918 | ₩1,945 | ₩1,804 | ₩1,851 | -3.50% | 4.8만 |
|---|
| 2026.07.20 | ₩2,012 | ₩2,012 | ₩1,784 | ₩1,851 | -8.00% | 11.5만 |
|---|
| 2026.07.17 | ₩2,106 | ₩2,106 | ₩1,871 | ₩1,999 | -5.10% | 15.1만 |
|---|
| 2026.07.16 | ₩2,281 | ₩2,340 | ₩1,972 | ₩2,133 | -6.47% | 32.3만 |
|---|
| 2026.07.15 | ₩2,173 | ₩2,267 | ₩2,146 | ₩2,187 | +0.62% | 11.4만 |
|---|
| 2026.07.14 | ₩2,173 | ₩2,240 | ₩2,093 | ₩2,187 | +0.62% | 9.7만 |
|---|
| 2026.07.13 | ₩2,120 | ₩2,187 | ₩2,093 | ₩2,146 | +1.27% | 9.7만 |
|---|
| 2026.07.10 | ₩2,351 | ₩2,400 | ₩2,106 | ₩2,160 | -8.14% | 22.1만 |
|---|
| 2026.07.09 | ₩2,348 | ₩2,549 | ₩2,307 | ₩2,388 | +1.71% | 20.9만 |
|---|
| 2026.07.08 | ₩2,375 | ₩2,536 | ₩2,361 | ₩2,415 | +1.69% | 19.7만 |
|---|
| 2026.07.07 | ₩2,522 | ₩2,616 | ₩2,110 | ₩2,442 | -3.19% | 472.7만 |
|---|
| 2026.07.06 | ₩2,261 | ₩2,683 | ₩2,214 | ₩2,522 | +11.57% | 129.5만 |
|---|
| 2026.07.02 | ₩2,710 | ₩3,314 | ₩2,120 | ₩2,375 | -12.37% | 5300만 |
|---|
| 2026.07.01 | ₩2,093 | ₩2,093 | ₩1,892 | ₩1,932 | -7.69% | 4.6만 |
|---|
| 2026.06.30 | ₩2,106 | ₩2,106 | ₩1,959 | ₩2,012 | -4.46% | 5.5만 |
|---|
| 2026.06.29 | ₩1,972 | ₩2,146 | ₩1,972 | ₩2,120 | +7.48% | 33.4만 |
|---|
| 2026.06.26 | ₩1,918 | ₩2,012 | ₩1,892 | ₩1,972 | +2.80% | 5.4만 |
|---|
| 2026.06.25 | ₩2,012 | ₩2,079 | ₩1,932 | ₩2,026 | +0.67% | 12.3만 |
|---|
| 2026.06.24 | ₩1,905 | ₩2,053 | ₩1,880 | ₩1,999 | +4.93% | 10.8만 |
|---|
| 2026.06.23 | ₩1,932 | ₩2,012 | ₩1,813 | ₩1,972 | +2.08% | 9.8만 |
|---|
| 2026.06.22 | ₩1,959 | ₩2,053 | ₩1,838 | ₩1,986 | +1.37% | 13.3만 |
|---|
| 2026.06.18 | ₩2,227 | ₩2,254 | ₩1,892 | ₩1,972 | -11.45% | 24.4만 |
|---|
| 2026.06.17 | ₩2,401 | ₩2,522 | ₩2,240 | ₩2,294 | -4.47% | 21.8만 |
|---|
| 2026.06.16 | ₩2,925 | ₩2,925 | ₩2,254 | ₩2,589 | -11.47% | 73.2만 |
|---|
| 2026.06.15 | ₩2,683 | ₩3,206 | ₩2,576 | ₩2,884 | +7.50% | 81.5만 |
|---|
| 2026.06.12 | ₩2,683 | ₩3,206 | ₩2,455 | ₩3,045 | +13.50% | 185.5만 |
|---|
| 2026.06.11 | ₩4,306 | ₩9,109 | ₩3,233 | ₩3,260 | -24.30% | 1.7억 |
|---|
| 2026.06.10 | ₩1,851 | ₩1,965 | ₩1,744 | ₩1,811 | -2.17% | 2.1만 |
|---|
| 2026.06.09 | ₩1,851 | ₩1,945 | ₩1,851 | ₩1,851 | 0.00% | 3.4만 |
|---|
| 2026.06.08 | ₩1,999 | ₩2,012 | ₩1,757 | ₩1,838 | -8.05% | 2.9만 |
|---|
| 2026.06.05 | ₩2,215 | ₩2,276 | ₩1,945 | ₩1,945 | -12.18% | 2.6만 |
|---|
| 2026.06.04 | ₩2,428 | ₩2,468 | ₩2,200 | ₩2,227 | -8.29% | 3.1만 |
|---|
| 2026.06.03 | ₩2,348 | ₩2,522 | ₩2,173 | ₩2,193 | -6.57% | 1.5만 |
|---|
| 2026.06.02 | ₩2,382 | ₩2,428 | ₩2,321 | ₩2,375 | -0.33% | 1.6만 |
|---|
| 2026.06.01 | ₩2,388 | ₩2,656 | ₩2,227 | ₩2,428 | +1.69% | 2.6만 |
|---|
| 2026.05.29 | ₩2,294 | ₩2,598 | ₩2,294 | ₩2,442 | +6.43% | 6.8만 |
|---|
| 2026.05.28 | ₩2,240 | ₩2,335 | ₩2,227 | ₩2,281 | +1.80% | 1.2만 |
|---|
| 2026.05.27 | ₩2,307 | ₩2,307 | ₩2,146 | ₩2,173 | -5.81% | 3.7만 |
|---|
| 2026.05.26 | ₩2,422 | ₩2,624 | ₩2,281 | ₩2,334 | -3.60% | 9.1만 |
|---|
| 2026.05.22 | ₩2,281 | ₩2,475 | ₩2,281 | ₩2,361 | +3.53% | 5.5만 |
|---|
| 2026.05.21 | ₩2,307 | ₩2,401 | ₩2,240 | ₩2,321 | +0.58% | 2.6만 |
|---|
| 2026.05.20 | ₩2,603 | ₩2,710 | ₩2,361 | ₩2,361 | -9.28% | 6.9만 |
|---|
| 2026.05.19 | ₩2,656 | ₩2,777 | ₩2,495 | ₩2,690 | +1.26% | 16.7만 |
|---|
| 2026.05.18 | ₩2,160 | ₩3,153 | ₩2,087 | ₩2,750 | +27.33% | 30만 |
|---|
| 2026.05.15 | ₩2,415 | ₩2,482 | ₩2,130 | ₩2,281 | -5.56% | 14.3만 |
|---|
| 2026.05.14 | ₩2,650 | ₩2,683 | ₩2,183 | ₩2,452 | -7.47% | 13.7만 |
|---|
| 2026.05.13 | ₩3,019 | ₩3,186 | ₩3,019 | ₩3,119 | +3.33% | 1.9만 |
|---|
| 2026.05.12 | ₩3,253 | ₩3,253 | ₩3,022 | ₩3,035 | -6.70% | 2.6만 |
|---|
| 2026.05.11 | ₩3,179 | ₩3,287 | ₩3,032 | ₩3,156 | -0.74% | 2.7만 |
|---|
| 2026.05.08 | ₩3,119 | ₩3,119 | ₩2,868 | ₩2,972 | -4.73% | 4만 |
|---|
| 2026.05.07 | ₩3,354 | ₩3,451 | ₩3,116 | ₩3,119 | -7.00% | 1.8만 |
|---|
| 2026.05.06 | ₩3,589 | ₩3,602 | ₩3,361 | ₩3,387 | -5.61% | 1.2만 |
|---|
| 2026.05.05 | ₩3,455 | ₩3,555 | ₩3,444 | ₩3,444 | -0.29% | 1만 |
|---|
| 2026.05.04 | ₩3,558 | ₩3,558 | ₩3,387 | ₩3,455 | -2.92% | 5.4천 |
|---|
| 2026.05.01 | ₩3,387 | ₩3,632 | ₩3,387 | ₩3,465 | +2.28% | 2.2만 |
|---|
| 2026.04.30 | ₩3,270 | ₩3,434 | ₩3,270 | ₩3,408 | +4.21% | 1.7만 |
|---|
| 2026.04.29 | ₩3,555 | ₩3,555 | ₩3,193 | ₩3,354 | -5.66% | 3.3만 |
|---|
| 2026.04.28 | ₩3,471 | ₩3,646 | ₩3,411 | ₩3,555 | +2.42% | 3.4만 |
|---|
| 2026.04.27 | ₩3,612 | ₩3,673 | ₩3,461 | ₩3,471 | -3.90% | 4.6만 |
|---|
| 2026.04.24 | ₩3,991 | ₩3,991 | ₩3,532 | ₩3,686 | -7.65% | 3.6만 |
|---|
| 2026.04.23 | ₩3,840 | ₩4,125 | ₩3,713 | ₩3,891 | +1.31% | 7.6만 |
|---|
| 2026.04.22 | ₩3,790 | ₩3,857 | ₩3,522 | ₩3,857 | +1.77% | 11.1만 |
|---|
| 2026.04.21 | ₩4,192 | ₩4,192 | ₩3,545 | ₩3,793 | -9.52% | 7.1만 |
|---|
| 2026.04.20 | ₩3,616 | ₩4,387 | ₩3,616 | ₩4,162 | +15.12% | 18.7만 |
|---|
| 2026.04.17 | ₩3,287 | ₩3,820 | ₩3,287 | ₩3,746 | +13.98% | 21.9만 |
|---|
| 2026.04.16 | ₩3,522 | ₩3,582 | ₩3,186 | ₩3,565 | +1.24% | 24.4만 |
|---|
| 2026.04.15 | ₩3,270 | ₩5,970 | ₩3,270 | ₩3,709 | +13.44% | 398.1만 |
|---|
| 2026.04.14 | ₩3,320 | ₩3,334 | ₩3,200 | ₩3,270 | -1.52% | 1.9만 |
|---|
| 2026.04.13 | ₩3,455 | ₩3,471 | ₩3,270 | ₩3,387 | -1.94% | 3.8만 |
|---|
| 2026.04.10 | ₩3,468 | ₩3,522 | ₩3,186 | ₩3,455 | -0.39% | 7.3만 |
|---|
| 2026.04.09 | ₩4,125 | ₩4,125 | ₩3,270 | ₩3,367 | -18.37% | 8.5만 |
|---|
| 2026.04.08 | ₩4,159 | ₩4,236 | ₩3,974 | ₩4,226 | +1.61% | 7.8만 |
|---|
| 2026.04.07 | ₩3,783 | ₩4,394 | ₩3,689 | ₩3,924 | +3.72% | 24.9만 |
|---|
| 2026.04.06 | ₩3,847 | ₩4,092 | ₩3,756 | ₩3,756 | -2.35% | 2.3만 |
|---|
| 2026.04.02 | ₩3,679 | ₩4,028 | ₩3,629 | ₩3,924 | +6.65% | 3.1만 |
|---|
| 2026.04.01 | ₩3,676 | ₩3,988 | ₩3,522 | ₩3,746 | +1.92% | 1.8만 |
|---|
| 2026.03.31 | ₩3,569 | ₩3,847 | ₩3,455 | ₩3,555 | -0.38% | 1.6만 |
|---|
| 2026.03.30 | ₩3,428 | ₩3,689 | ₩3,428 | ₩3,428 | 0.00% | 1.1만 |
|---|
| 2026.03.27 | ₩3,656 | ₩3,673 | ₩3,428 | ₩3,461 | -5.32% | 1.4만 |
|---|
| 2026.03.26 | ₩3,773 | ₩3,823 | ₩3,428 | ₩3,622 | -4.00% | 2.4만 |
|---|
| 2026.03.25 | ₩3,823 | ₩3,877 | ₩3,656 | ₩3,766 | -1.49% | 2.3만 |
|---|
| 2026.03.24 | ₩3,823 | ₩4,025 | ₩3,582 | ₩3,716 | -2.81% | 15.5만 |
|---|
| 2026.03.23 | ₩3,981 | ₩4,316 | ₩3,790 | ₩3,951 | -0.76% | 15.1만 |
|---|
| 2026.03.20 | ₩3,857 | ₩4,135 | ₩3,793 | ₩3,981 | +3.22% | 3.2만 |
|---|
| 2026.03.19 | ₩3,857 | ₩4,025 | ₩3,753 | ₩3,924 | +1.74% | 2.7만 |
|---|
| 2026.03.18 | ₩4,028 | ₩4,119 | ₩3,887 | ₩3,921 | -2.66% | 3.7만 |
|---|
| 2026.03.17 | ₩4,628 | ₩4,628 | ₩3,924 | ₩4,008 | -13.41% | 10.3만 |
|---|
| 2026.03.16 | ₩4,065 | ₩4,558 | ₩4,025 | ₩4,558 | +12.13% | 8.4만 |
|---|
| 2026.03.13 | ₩4,025 | ₩4,327 | ₩3,827 | ₩4,266 | +6.00% | 11.2만 |
|---|
| 2026.03.12 | ₩4,400 | ₩4,692 | ₩4,028 | ₩4,058 | -7.77% | 22.9만 |
|---|
| 2026.03.11 | ₩4,669 | ₩5,071 | ₩4,431 | ₩4,695 | +0.57% | 10.6만 |
|---|
| 2026.03.10 | ₩5,326 | ₩5,366 | ₩4,246 | ₩4,588 | -13.85% | 19.1만 |
|---|
| 2026.03.09 | ₩5,836 | ₩5,859 | ₩5,380 | ₩5,769 | -1.15% | 2.9만 |
|---|
| 2026.03.06 | ₩5,370 | ₩6,014 | ₩5,370 | ₩5,668 | +5.56% | 3.1만 |
|---|
| 2026.03.05 | ₩5,873 | ₩5,997 | ₩5,564 | ₩5,641 | -3.94% | 3.3만 |
|---|
| 2026.03.04 | ₩5,832 | ₩6,272 | ₩5,567 | ₩5,759 | -1.27% | 5.3만 |
|---|
| 2026.03.03 | ₩6,225 | ₩6,429 | ₩5,467 | ₩5,792 | -6.95% | 48.6만 |
|---|
| 2026.03.02 | ₩6,372 | ₩6,497 | ₩6,107 | ₩6,107 | -4.16% | 8.5천 |
|---|
| 2026.02.27 | ₩6,416 | ₩6,869 | ₩6,416 | ₩6,473 | +0.89% | 8.7천 |
|---|
| 2026.02.26 | ₩6,979 | ₩7,375 | ₩6,540 | ₩6,547 | -6.20% | 1만 |
|---|
| 2026.02.25 | ₩6,956 | ₩7,680 | ₩6,728 | ₩6,758 | -2.84% | 1.3만 |
|---|
| 2026.02.24 | ₩6,674 | ₩7,358 | ₩6,379 | ₩7,043 | +5.53% | 1.5만 |
|---|
| 2026.02.23 | ₩6,362 | ₩6,691 | ₩6,255 | ₩6,393 | +0.47% | 7천 |
|---|
| 2026.02.20 | ₩6,731 | ₩6,869 | ₩6,134 | ₩6,426 | -4.53% | 3.4만 |
|---|
| 2026.02.19 | ₩6,875 | ₩7,281 | ₩6,711 | ₩6,798 | -1.12% | 1.9만 |
|---|
| 2026.02.18 | ₩8,016 | ₩8,016 | ₩6,943 | ₩7,043 | -12.13% | 1.4만 |
|---|
| 2026.02.17 | ₩8,016 | ₩8,049 | ₩6,141 | ₩7,375 | -7.99% | 4.6만 |
|---|
| 2026.02.13 | ₩7,714 | ₩7,902 | ₩7,144 | ₩7,144 | -7.39% | 6.2만 |
|---|
| 2026.02.12 | ₩7,278 | ₩7,748 | ₩6,896 | ₩7,748 | +6.45% | 5.3만 |
|---|
| 2026.02.11 | ₩6,674 | ₩8,016 | ₩6,282 | ₩7,848 | +17.59% | 16.8만 |
|---|
| 2026.02.10 | ₩6,671 | ₩6,671 | ₩6,138 | ₩6,429 | -3.62% | 3.2만 |
|---|
| 2026.02.09 | ₩6,175 | ₩6,540 | ₩5,987 | ₩6,540 | +5.92% | 2.5만 |
|---|
| 2026.02.06 | ₩6,372 | ₩6,708 | ₩5,464 | ₩6,366 | -0.11% | 8.4만 |
|---|
| 2026.02.05 | ₩6,929 | ₩7,627 | ₩5,215 | ₩6,772 | -2.27% | 170만 |
|---|
| 2026.02.04 | ₩7,379 | ₩7,379 | ₩6,081 | ₩6,406 | -13.18% | 2.6만 |
|---|
| 2026.02.03 | ₩7,379 | ₩7,446 | ₩6,792 | ₩7,379 | 0.00% | 2.2만 |
|---|
| 2026.02.02 | ₩7,781 | ₩7,781 | ₩7,043 | ₩7,677 | -1.34% | 1.4만 |
|---|
| 2026.01.30 | ₩8,841 | ₩9,287 | ₩6,708 | ₩7,640 | -13.58% | 5.7만 |
|---|
| 2026.01.29 | ₩11,407 | ₩11,722 | ₩8,620 | ₩9,320 | -18.29% | 7.6만 |
|---|
| 2026.01.28 | ₩10,860 | ₩13,573 | ₩10,216 | ₩13,080 | +20.44% | 17.1만 |
|---|
| 2026.01.27 | ₩9,760 | ₩10,303 | ₩9,139 | ₩9,968 | +2.13% | 1.3만 |
|---|
| 2026.01.26 | ₩9,357 | ₩11,403 | ₩9,066 | ₩9,357 | 0.00% | 4.2만 |
|---|
| 2026.01.23 | ₩8,888 | ₩9,726 | ₩8,482 | ₩9,391 | +5.66% | 1.1만 |
|---|
| 2026.01.22 | ₩9,391 | ₩9,394 | ₩8,385 | ₩8,921 | -5.00% | 9천 |
|---|
| 2026.01.21 | ₩9,720 | ₩10,018 | ₩8,063 | ₩9,082 | -6.56% | 2.2만 |
|---|
| 2026.01.20 | ₩10,062 | ₩10,307 | ₩8,720 | ₩10,021 | -0.40% | 5.9만 |
|---|
| 2026.01.16 | ₩12,483 | ₩12,483 | ₩10,162 | ₩10,514 | -15.77% | 1.1만 |
|---|
| 2026.01.15 | ₩14,690 | ₩14,690 | ₩11,403 | ₩11,782 | -19.79% | 1.6만 |
|---|
| 2026.01.14 | ₩14,687 | ₩15,052 | ₩14,086 | ₩14,217 | -3.20% | 996 |
|---|
| 2026.01.13 | ₩15,502 | ₩15,763 | ₩14,516 | ₩14,539 | -6.21% | 3.3천 |
|---|
| 2026.01.12 | ₩15,502 | ₩16,136 | ₩15,193 | ₩15,197 | -1.97% | 2.5천 |
|---|
| 2026.01.09 | ₩16,099 | ₩16,766 | ₩15,428 | ₩15,502 | -3.71% | 3.6천 |
|---|
| 2026.01.08 | ₩17,450 | ₩17,450 | ₩15,233 | ₩16,112 | -7.67% | 8천 |
|---|
| 2026.01.07 | ₩17,437 | ₩18,155 | ₩17,105 | ₩17,142 | -1.69% | 4.3천 |
|---|
| 2026.01.06 | ₩17,460 | ₩18,614 | ₩16,934 | ₩16,991 | -2.69% | 2.3천 |
|---|
| 2026.01.05 | ₩20,630 | ₩20,630 | ₩17,863 | ₩18,178 | -11.88% | 4.4천 |
|---|
| 2026.01.02 | ₩18,114 | ₩19,979 | ₩18,114 | ₩19,174 | +5.85% | 2.6천 |
|---|
| 2025.12.31 | ₩16,770 | ₩19,342 | ₩16,770 | ₩17,997 | +7.32% | 6.3천 |
|---|
| 2025.12.30 | ₩18,664 | ₩20,123 | ₩18,664 | ₩19,453 | +4.22% | 3.7천 |
|---|
| 2025.12.29 | ₩19,258 | ₩19,647 | ₩17,605 | ₩19,647 | +2.02% | 4.2천 |
|---|
| 2025.12.26 | ₩21,566 | ₩21,633 | ₩19,520 | ₩19,647 | -8.90% | 4.2천 |
|---|
| 2025.12.24 | ₩23,142 | ₩23,142 | ₩20,462 | ₩22,136 | -4.35% | 860 |
|---|
| 2025.12.23 | ₩22,659 | ₩23,246 | ₩21,498 | ₩22,438 | -0.98% | 1.4천 |
|---|
| 2025.12.22 | ₩24,198 | ₩24,819 | ₩21,465 | ₩21,831 | -9.79% | 7.7천 |
|---|
| 2025.12.19 | ₩24,205 | ₩24,819 | ₩23,477 | ₩23,846 | -1.48% | 1.8천 |
|---|
| 2025.12.18 | ₩24,819 | ₩24,950 | ₩24,148 | ₩24,148 | -2.70% | 1.2천 |
|---|
| 2025.12.17 | ₩25,791 | ₩25,791 | ₩24,148 | ₩25,020 | -2.99% | 1.8천 |
|---|
| 2025.12.16 | ₩25,158 | ₩25,188 | ₩24,148 | ₩24,517 | -2.55% | 1.1천 |
|---|
| 2025.12.15 | ₩26,160 | ₩26,442 | ₩24,819 | ₩25,148 | -3.87% | 1.8천 |
|---|
| 2025.12.12 | ₩26,828 | ₩26,828 | ₩25,540 | ₩26,442 | -1.44% | 796 |
|---|
| 2025.12.11 | ₩26,160 | ₩27,193 | ₩25,087 | ₩27,056 | +3.42% | 2.9천 |
|---|
| 2025.12.10 | ₩27,167 | ₩27,921 | ₩26,063 | ₩27,193 | +0.10% | 2.1천 |
|---|
| 2025.12.09 | ₩27,009 | ₩27,670 | ₩27,009 | ₩27,167 | +0.58% | 836 |
|---|
| 2025.12.08 | ₩27,304 | ₩28,149 | ₩26,999 | ₩28,052 | +2.74% | 1.6천 |
|---|
| 2025.12.05 | ₩26,147 | ₩28,451 | ₩26,147 | ₩28,149 | +7.66% | 2.6천 |
|---|
| 2025.12.04 | ₩27,458 | ₩29,152 | ₩25,872 | ₩27,670 | +0.77% | 4.5만 |
|---|
| 2025.12.03 | ₩26,214 | ₩27,881 | ₩24,819 | ₩27,881 | +6.36% | 2.8천 |
|---|
| 2025.12.02 | ₩29,883 | ₩30,628 | ₩26,828 | ₩26,828 | -10.22% | 6.3천 |
|---|
| 2025.12.01 | ₩29,954 | ₩42,259 | ₩29,954 | ₩31,611 | +5.53% | 12.7만 |
|---|
| 2025.11.28 | ₩27,837 | ₩30,185 | ₩27,435 | ₩29,970 | +7.66% | 2.4천 |
|---|
| 2025.11.26 | ₩26,576 | ₩27,448 | ₩26,496 | ₩27,009 | +1.63% | 1.1천 |
|---|
| 2025.11.25 | ₩27,234 | ₩28,173 | ₩26,865 | ₩27,546 | +1.15% | 1.1천 |
|---|
| 2025.11.24 | ₩26,429 | ₩27,170 | ₩26,429 | ₩27,160 | +2.77% | 520 |
|---|
| 2025.11.21 | ₩26,127 | ₩27,760 | ₩25,835 | ₩27,180 | +4.03% | 1.2천 |
|---|
| 2025.11.20 | ₩28,340 | ₩28,676 | ₩26,489 | ₩27,760 | -2.05% | 1.8천 |
|---|
| 2025.11.19 | ₩27,837 | ₩28,844 | ₩26,865 | ₩28,840 | +3.60% | 1.6천 |
|---|
| 2025.11.18 | ₩24,940 | ₩27,582 | ₩24,940 | ₩27,502 | +10.27% | 2.9천 |
|---|
| 2025.11.17 | ₩26,160 | ₩26,160 | ₩24,748 | ₩25,349 | -3.10% | 2.1천 |
|---|
| 2025.11.14 | ₩25,825 | ₩26,492 | ₩24,483 | ₩26,070 | +0.95% | 4.3천 |
|---|
| 2025.11.13 | ₩27,385 | ₩28,183 | ₩25,825 | ₩26,227 | -4.23% | 4천 |
|---|
| 2025.11.12 | ₩27,502 | ₩29,179 | ₩27,026 | ₩28,082 | +2.11% | 2.3천 |
|---|
| 2025.11.11 | ₩30,185 | ₩30,185 | ₩25,728 | ₩28,193 | -6.60% | 9천 |
|---|
| 2025.11.10 | ₩32,768 | ₩33,539 | ₩28,233 | ₩30,252 | -7.68% | 9.9만 |
|---|
| 2025.11.07 | ₩36,558 | ₩37,195 | ₩32,197 | ₩34,545 | -5.50% | 3.8천 |
|---|
| 2025.11.06 | ₩39,241 | ₩39,241 | ₩36,786 | ₩37,329 | -4.87% | 1.5천 |
|---|
| 2025.11.05 | ₩34,545 | ₩40,247 | ₩34,545 | ₩39,576 | +14.56% | 4.9천 |
|---|
| 2025.11.04 | ₩38,570 | ₩39,241 | ₩34,881 | ₩35,551 | -7.83% | 2.2만 |
|---|
| 2025.11.03 | ₩41,253 | ₩42,259 | ₩35,887 | ₩37,899 | -8.13% | 5.9천 |
|---|
| 2025.10.31 | ₩40,918 | ₩42,913 | ₩40,582 | ₩41,588 | +1.64% | 2.7천 |
|---|
| 2025.10.30 | ₩43,265 | ₩43,601 | ₩41,588 | ₩41,588 | -3.88% | 4.4천 |
|---|
| 2025.10.29 | ₩46,955 | ₩47,458 | ₩41,924 | ₩43,936 | -6.43% | 5.3천 |
|---|
| 2025.10.28 | ₩48,967 | ₩49,973 | ₩45,445 | ₩47,625 | -2.74% | 2.8천 |
|---|
| 2025.10.27 | ₩50,309 | ₩50,952 | ₩48,464 | ₩49,638 | -1.33% | 1.6천 |
|---|
| 2025.10.24 | ₩48,967 | ₩51,315 | ₩48,967 | ₩50,979 | +4.11% | 2.8천 |
|---|
| 2025.10.23 | ₩47,961 | ₩50,309 | ₩46,955 | ₩49,638 | +3.50% | 2.7천 |
|---|
| 2025.10.22 | ₩53,327 | ₩53,327 | ₩45,613 | ₩46,619 | -12.58% | 1만 |
|---|
| 2025.10.21 | ₩53,662 | ₩55,004 | ₩52,992 | ₩53,327 | -0.63% | 3.5천 |
|---|
| 2025.10.20 | ₩54,333 | ₩55,339 | ₩52,992 | ₩55,004 | +1.23% | 5천 |
|---|
| 2025.10.17 | ₩51,650 | ₩53,662 | ₩51,650 | ₩52,992 | +2.60% | 3.2천 |
|---|
| 2025.10.16 | ₩57,352 | ₩58,022 | ₩51,315 | ₩52,992 | -7.60% | 8.8천 |
|---|
| 2025.10.15 | ₩59,364 | ₩63,724 | ₩56,010 | ₩58,022 | -2.26% | 5.1만 |
|---|
| 2025.10.14 | ₩60,035 | ₩61,041 | ₩59,029 | ₩59,699 | -0.56% | 3.6천 |
|---|
| 2025.10.13 | ₩57,352 | ₩61,712 | ₩57,352 | ₩61,376 | +7.02% | 2.5천 |
|---|
| 2025.10.10 | ₩62,383 | ₩62,718 | ₩57,352 | ₩58,022 | -6.99% | 7.8천 |
|---|