시장 데이터를 불러오는 중
전체 종목
프락시스 프리시젼 메디신 과거 주가
Praxis Precision Medicines, Inc. - Common Stock · PRAX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Praxis Precision Medicines, Inc. - Common Stock · PRAX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩355,935 | ₩357,189 | ₩345,387 | ₩346,534 | -2.64% | 51.7만 |
| 2026.10.08 | ₩365,043 | ₩365,337 | ₩346,814 | ₩351,454 | -3.72% | 67.6만 |
| 2026.10.07 | ₩369,604 | ₩380,899 | ₩361,757 | ₩370,751 | +0.31% | 44.4만 |
| 2026.10.06 | ₩386,020 | ₩386,020 | ₩362,950 | ₩373,578 | -3.22% | 43.5만 |
| 2026.10.05 | ₩398,888 | ₩398,888 | ₩370,737 | ₩378,139 | -5.20% | 51.1만 |
| 2026.10.02 | ₩386,900 | ₩398,142 | ₩381,392 | ₩394,074 | +1.85% | 45.6만 |
| 2026.10.01 | ₩383,833 | ₩390,020 | ₩376,058 | ₩382,606 | -0.32% | 38.2만 |
| 2026.09.30 | ₩379,592 | ₩395,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩388,367 |
| +2.31% |
| 71.1만 |
| 2026.09.29 | ₩377,765 | ₩385,600 | ₩371,244 | ₩374,725 | -0.80% | 35만 |
|---|
| 2026.09.28 | ₩374,431 | ₩389,634 | ₩370,597 | ₩380,926 | +1.73% | 43.7만 |
|---|
| 2026.09.25 | ₩379,325 | ₩385,453 | ₩371,524 | ₩374,431 | -1.29% | 46.2만 |
|---|
| 2026.09.24 | ₩374,965 | ₩381,899 | ₩368,510 | ₩375,778 | +0.22% | 53.5만 |
|---|
| 2026.09.23 | ₩401,889 | ₩406,643 | ₩367,910 | ₩376,218 | -6.39% | 100.5만 |
|---|
| 2026.09.22 | ₩400,315 | ₩416,678 | ₩397,928 | ₩400,929 | +0.15% | 57만 |
|---|
| 2026.09.21 | ₩402,316 | ₩407,783 | ₩393,688 | ₩398,555 | -0.93% | 54.4만 |
|---|
| 2026.09.18 | ₩417,078 | ₩418,738 | ₩394,334 | ₩398,662 | -4.42% | 83만 |
|---|
| 2026.09.17 | ₩418,265 | ₩424,066 | ₩408,730 | ₩414,024 | -1.01% | 55.6만 |
|---|
| 2026.09.16 | ₩420,358 | ₩429,333 | ₩405,236 | ₩412,051 | -1.98% | 54.2만 |
|---|
| 2026.09.15 | ₩440,628 | ₩444,150 | ₩416,038 | ₩417,265 | -5.30% | 20.6만 |
|---|
| 2026.09.14 | ₩450,296 | ₩455,677 | ₩438,668 | ₩440,802 | -2.11% | 37.6만 |
|---|
| 2026.09.11 | ₩453,404 | ₩464,072 | ₩445,402 | ₩446,176 | -1.59% | 17.5만 |
|---|
| 2026.09.10 | ₩452,870 | ₩463,272 | ₩449,816 | ₩451,497 | -0.30% | 21.9만 |
|---|
| 2026.09.09 | ₩470,473 | ₩480,888 | ₩458,778 | ₩460,471 | -2.13% | 38.2만 |
|---|
| 2026.09.08 | ₩456,404 | ₩475,127 | ₩452,737 | ₩470,046 | +2.99% | 25.3만 |
|---|
| 2026.09.04 | ₩470,726 | ₩476,741 | ₩466,496 | ₩469,153 | -0.33% | 17.5만 |
|---|
| 2026.09.03 | ₩473,820 | ₩484,262 | ₩468,273 | ₩473,607 | -0.05% | 20.1만 |
|---|
| 2026.09.02 | ₩477,967 | ₩487,689 | ₩462,752 | ₩476,741 | -0.26% | 28.9만 |
|---|
| 2026.09.01 | ₩466,739 | ₩474,060 | ₩463,885 | ₩471,326 | +0.98% | 30.6만 |
|---|
| 2026.08.31 | ₩457,404 | ₩469,026 | ₩444,682 | ₩467,139 | +2.13% | 38.1만 |
|---|
| 2026.08.28 | ₩484,608 | ₩490,343 | ₩459,658 | ₩459,738 | -5.13% | 28.3만 |
|---|
| 2026.08.27 | ₩501,104 | ₩503,411 | ₩489,242 | ₩490,543 | -2.11% | 24.3만 |
|---|
| 2026.08.26 | ₩491,343 | ₩511,146 | ₩483,795 | ₩503,238 | +2.42% | 48.1만 |
|---|
| 2026.08.25 | ₩498,877 | ₩509,916 | ₩482,721 | ₩490,769 | -1.63% | 29.4만 |
|---|
| 2026.08.24 | ₩501,331 | ₩501,331 | ₩480,328 | ₩490,783 | -2.10% | 26.5만 |
|---|
| 2026.08.21 | ₩493,877 | ₩517,400 | ₩487,236 | ₩501,331 | +1.51% | 41.3만 |
|---|
| 2026.08.20 | ₩523,681 | ₩523,681 | ₩481,624 | ₩486,182 | -7.16% | 49.7만 |
|---|
| 2026.08.19 | ₩502,745 | ₩523,348 | ₩487,596 | ₩515,000 | +2.44% | 42.2만 |
|---|
| 2026.08.18 | ₩492,610 | ₩500,078 | ₩486,809 | ₩493,196 | +0.12% | 25.6만 |
|---|
| 2026.08.17 | ₩496,037 | ₩522,268 | ₩493,450 | ₩501,918 | +1.19% | 58.2만 |
|---|
| 2026.08.14 | ₩486,769 | ₩491,276 | ₩473,552 | ₩489,156 | +0.49% | 26.2만 |
|---|
| 2026.08.13 | ₩517,414 | ₩517,414 | ₩490,169 | ₩491,356 | -5.04% | 27.4만 |
|---|
| 2026.08.12 | ₩500,078 | ₩515,627 | ₩497,530 | ₩515,186 | +3.02% | 50만 |
|---|
| 2026.08.11 | ₩490,076 | ₩496,077 | ₩481,901 | ₩494,317 | +0.87% | 32.1만 |
|---|
| 2026.08.10 | ₩478,367 | ₩491,156 | ₩473,007 | ₩489,356 | +2.30% | 60.5만 |
|---|
| 2026.08.07 | ₩496,424 | ₩509,386 | ₩463,892 | ₩481,088 | -3.09% | 45.5만 |
|---|
| 2026.08.06 | ₩467,366 | ₩510,132 | ₩458,378 | ₩493,623 | +5.62% | 150.7만 |
|---|
| 2026.08.05 | ₩420,065 | ₩427,640 | ₩410,957 | ₩425,706 | +1.34% | 27.5만 |
|---|
| 2026.08.04 | ₩410,184 | ₩417,478 | ₩401,929 | ₩413,491 | +0.81% | 32.7만 |
|---|
| 2026.08.03 | ₩401,289 | ₩410,144 | ₩390,581 | ₩407,410 | +1.53% | 31.5만 |
|---|
| 2026.07.31 | ₩411,717 | ₩413,597 | ₩391,025 | ₩410,504 | -0.29% | 38.5만 |
|---|
| 2026.07.30 | ₩398,035 | ₩415,531 | ₩391,381 | ₩410,397 | +3.11% | 51.6만 |
|---|
| 2026.07.29 | ₩403,182 | ₩405,063 | ₩383,973 | ₩388,100 | -3.74% | 34만 |
|---|
| 2026.07.28 | ₩422,679 | ₩422,679 | ₩386,847 | ₩394,474 | -6.67% | 43.9만 |
|---|
| 2026.07.27 | ₩433,801 | ₩440,072 | ₩420,999 | ₩421,132 | -2.92% | 29.6만 |
|---|
| 2026.07.24 | ₩429,787 | ₩436,741 | ₩419,552 | ₩433,801 | +0.93% | 28.3만 |
|---|
| 2026.07.23 | ₩410,730 | ₩431,064 | ₩406,730 | ₩429,933 | +4.68% | 32.5만 |
|---|
| 2026.07.22 | ₩415,424 | ₩423,332 | ₩410,810 | ₩416,198 | +0.19% | 22.9만 |
|---|
| 2026.07.21 | ₩408,210 | ₩427,533 | ₩405,396 | ₩423,892 | +3.84% | 23만 |
|---|
| 2026.07.20 | ₩420,065 | ₩434,278 | ₩405,650 | ₩405,970 | -3.36% | 23.3만 |
|---|
| 2026.07.17 | ₩398,942 | ₩429,751 | ₩398,942 | ₩419,278 | +5.10% | 28.2만 |
|---|
| 2026.07.16 | ₩419,438 | ₩425,093 | ₩404,436 | ₩410,997 | -2.01% | 36.3만 |
|---|
| 2026.07.15 | ₩428,680 | ₩433,947 | ₩416,865 | ₩424,626 | -0.95% | 25.4만 |
|---|
| 2026.07.14 | ₩425,093 | ₩440,295 | ₩418,171 | ₩436,974 | +2.80% | 37.5만 |
|---|
| 2026.07.13 | ₩426,733 | ₩436,414 | ₩411,050 | ₩419,478 | -1.70% | 23.7만 |
|---|
| 2026.07.10 | ₩441,815 | ₩457,551 | ₩410,570 | ₩433,387 | -1.91% | 39.9만 |
|---|
| 2026.07.09 | ₩442,829 | ₩453,830 | ₩437,815 | ₩444,229 | +0.32% | 31.1만 |
|---|
| 2026.07.08 | ₩431,360 | ₩449,030 | ₩422,786 | ₩444,055 | +2.94% | 55.9만 |
|---|
| 2026.07.07 | ₩420,212 | ₩436,881 | ₩409,397 | ₩432,000 | +2.81% | 60.9만 |
|---|
| 2026.07.06 | ₩425,453 | ₩433,174 | ₩416,385 | ₩418,065 | -1.74% | 40.1만 |
|---|
| 2026.07.02 | ₩426,493 | ₩439,093 | ₩413,531 | ₩424,759 | -0.41% | 35.8만 |
|---|
| 2026.07.01 | ₩441,255 | ₩450,363 | ₩416,131 | ₩426,199 | -3.41% | 62.8만 |
|---|
| 2026.06.30 | ₩454,630 | ₩466,299 | ₩432,894 | ₩446,456 | -1.80% | 74.4만 |
|---|
| 2026.06.29 | ₩431,827 | ₩472,293 | ₩421,172 | ₩467,486 | +8.26% | 74.5만 |
|---|
| 2026.06.26 | ₩434,841 | ₩445,756 | ₩418,732 | ₩437,121 | +0.52% | 206만 |
|---|
| 2026.06.25 | ₩408,103 | ₩438,308 | ₩406,690 | ₩437,214 | +7.13% | 86.4만 |
|---|
| 2026.06.24 | ₩405,303 | ₩422,185 | ₩403,396 | ₩411,984 | +1.65% | 57만 |
|---|
| 2026.06.23 | ₩398,062 | ₩410,744 | ₩395,208 | ₩407,223 | +2.30% | 51.9만 |
|---|
| 2026.06.22 | ₩390,140 | ₩406,730 | ₩380,059 | ₩404,583 | +3.70% | 65.7만 |
|---|
| 2026.06.18 | ₩374,191 | ₩386,287 | ₩365,603 | ₩376,472 | +0.61% | 69.9만 |
|---|
| 2026.06.17 | ₩345,494 | ₩369,391 | ₩345,494 | ₩360,069 | +4.22% | 47.4만 |
|---|
| 2026.06.16 | ₩353,295 | ₩365,510 | ₩340,573 | ₩343,053 | -2.90% | 50.2만 |
|---|
| 2026.06.15 | ₩361,256 | ₩366,697 | ₩350,681 | ₩352,775 | -2.35% | 54.4만 |
|---|
| 2026.06.12 | ₩329,731 | ₩359,256 | ₩329,731 | ₩355,495 | +7.81% | 42.3만 |
|---|
| 2026.06.11 | ₩321,396 | ₩337,092 | ₩319,263 | ₩330,691 | +2.89% | 42.9만 |
|---|
| 2026.06.10 | ₩331,518 | ₩343,933 | ₩318,409 | ₩320,930 | -3.19% | 40.8만 |
|---|
| 2026.06.09 | ₩344,187 | ₩355,522 | ₩325,597 | ₩333,825 | -3.01% | 46.6만 |
|---|
| 2026.06.08 | ₩344,507 | ₩355,522 | ₩330,168 | ₩337,719 | -1.97% | 72.6만 |
|---|
| 2026.06.05 | ₩352,295 | ₩361,921 | ₩336,666 | ₩338,719 | -3.85% | 61.8만 |
|---|
| 2026.06.04 | ₩367,924 | ₩373,365 | ₩351,054 | ₩353,055 | -4.04% | 109.2만 |
|---|
| 2026.06.03 | ₩345,627 | ₩373,124 | ₩344,480 | ₩371,964 | +7.62% | 67.7만 |
|---|
| 2026.06.02 | ₩409,410 | ₩429,066 | ₩341,133 | ₩344,160 | -15.94% | 156.2만 |
|---|
| 2026.06.01 | ₩465,992 | ₩465,992 | ₩442,975 | ₩446,949 | -4.09% | 29.1만 |
|---|
| 2026.05.29 | ₩470,246 | ₩473,407 | ₩450,830 | ₩466,699 | -0.75% | 40만 |
|---|
| 2026.05.28 | ₩474,740 | ₩476,554 | ₩460,791 | ₩470,246 | -0.95% | 22.3만 |
|---|
| 2026.05.27 | ₩461,792 | ₩488,769 | ₩461,792 | ₩476,247 | +3.13% | 30.5만 |
|---|
| 2026.05.26 | ₩458,738 | ₩476,981 | ₩452,769 | ₩467,539 | +1.92% | 38.5만 |
|---|
| 2026.05.22 | ₩467,312 | ₩470,740 | ₩457,378 | ₩458,151 | -1.96% | 25만 |
|---|
| 2026.05.21 | ₩440,015 | ₩470,380 | ₩440,015 | ₩467,486 | +6.24% | 28.6만 |
|---|
| 2026.05.20 | ₩432,294 | ₩451,097 | ₩429,053 | ₩447,549 | +3.53% | 26.9만 |
|---|
| 2026.05.19 | ₩421,625 | ₩434,587 | ₩409,117 | ₩427,546 | +1.40% | 30.1만 |
|---|
| 2026.05.18 | ₩459,151 | ₩459,151 | ₩418,878 | ₩427,440 | -6.91% | 33만 |
|---|
| 2026.05.15 | ₩450,470 | ₩467,342 | ₩445,402 | ₩456,844 | +1.42% | 34.4만 |
|---|
| 2026.05.14 | ₩463,125 | ₩472,060 | ₩445,842 | ₩460,765 | -0.51% | 24.9만 |
|---|
| 2026.05.13 | ₩457,671 | ₩478,421 | ₩441,082 | ₩462,525 | +1.06% | 43.1만 |
|---|
| 2026.05.12 | ₩438,935 | ₩458,631 | ₩428,333 | ₩457,671 | +4.27% | 42.6만 |
|---|
| 2026.05.11 | ₩444,776 | ₩455,084 | ₩437,254 | ₩442,482 | -0.52% | 74.9만 |
|---|
| 2026.05.08 | ₩441,402 | ₩455,737 | ₩434,947 | ₩440,095 | -0.30% | 33.9만 |
|---|
| 2026.05.07 | ₩465,405 | ₩470,740 | ₩423,959 | ₩444,442 | -4.50% | 45.8만 |
|---|
| 2026.05.06 | ₩447,043 | ₩453,684 | ₩431,133 | ₩450,830 | +0.85% | 36.1만 |
|---|
| 2026.05.05 | ₩453,257 | ₩460,058 | ₩432,494 | ₩444,469 | -1.94% | 51.5만 |
|---|
| 2026.05.04 | ₩429,973 | ₩452,470 | ₩427,400 | ₩450,216 | +4.71% | 26.7만 |
|---|
| 2026.05.01 | ₩422,332 | ₩446,729 | ₩413,404 | ₩432,334 | +2.37% | 35.1만 |
|---|
| 2026.04.30 | ₩436,921 | ₩441,855 | ₩422,199 | ₩425,173 | -2.69% | 78만 |
|---|
| 2026.04.29 | ₩425,399 | ₩433,514 | ₩420,672 | ₩430,987 | +1.31% | 36.4만 |
|---|
| 2026.04.28 | ₩445,122 | ₩465,419 | ₩425,933 | ₩429,293 | -3.56% | 44.9만 |
|---|
| 2026.04.27 | ₩458,951 | ₩464,472 | ₩436,348 | ₩441,388 | -3.83% | 35.9만 |
|---|
| 2026.04.24 | ₩440,735 | ₩460,605 | ₩429,427 | ₩459,831 | +4.33% | 34.6만 |
|---|
| 2026.04.23 | ₩452,990 | ₩458,738 | ₩436,948 | ₩439,535 | -2.97% | 32.5만 |
|---|
| 2026.04.22 | ₩458,738 | ₩465,379 | ₩445,642 | ₩449,790 | -1.95% | 20.4만 |
|---|
| 2026.04.21 | ₩454,257 | ₩460,638 | ₩441,842 | ₩454,524 | +0.06% | 41.4만 |
|---|
| 2026.04.20 | ₩456,977 | ₩466,059 | ₩453,390 | ₩456,831 | -0.03% | 32.8만 |
|---|
| 2026.04.17 | ₩435,081 | ₩461,865 | ₩433,227 | ₩456,737 | +4.98% | 42.5만 |
|---|
| 2026.04.16 | ₩448,096 | ₩453,964 | ₩418,925 | ₩427,253 | -4.65% | 47.9만 |
|---|
| 2026.04.15 | ₩464,125 | ₩466,739 | ₩440,068 | ₩453,310 | -2.33% | 51.4만 |
|---|
| 2026.04.14 | ₩434,667 | ₩470,446 | ₩434,667 | ₩458,204 | +5.41% | 70.3만 |
|---|
| 2026.04.13 | ₩426,733 | ₩444,055 | ₩422,065 | ₩422,732 | -0.94% | 26.9만 |
|---|
| 2026.04.10 | ₩433,627 | ₩436,814 | ₩417,251 | ₩421,585 | -2.78% | 25.4만 |
|---|
| 2026.04.09 | ₩426,733 | ₩430,880 | ₩417,038 | ₩427,053 | +0.07% | 29.3만 |
|---|
| 2026.04.08 | ₩431,507 | ₩436,068 | ₩414,744 | ₩427,026 | -1.04% | 32.9만 |
|---|
| 2026.04.07 | ₩412,611 | ₩413,397 | ₩400,822 | ₩408,983 | -0.88% | 31.1만 |
|---|
| 2026.04.06 | ₩425,079 | ₩431,654 | ₩408,543 | ₩413,544 | -2.71% | 30.4만 |
|---|
| 2026.04.02 | ₩412,024 | ₩429,320 | ₩411,404 | ₩413,904 | +0.46% | 30만 |
|---|
| 2026.04.01 | ₩438,935 | ₩451,150 | ₩425,106 | ₩425,773 | -3.00% | 44만 |
|---|
| 2026.03.31 | ₩385,660 | ₩433,667 | ₩372,418 | ₩429,653 | +11.41% | 64만 |
|---|
| 2026.03.30 | ₩388,847 | ₩394,795 | ₩362,650 | ₩368,644 | -5.20% | 53.4만 |
|---|
| 2026.03.27 | ₩403,636 | ₩407,983 | ₩384,846 | ₩386,860 | -4.16% | 39.9만 |
|---|
| 2026.03.26 | ₩415,958 | ₩420,065 | ₩401,276 | ₩403,649 | -2.96% | 42만 |
|---|
| 2026.03.25 | ₩395,808 | ₩418,732 | ₩395,808 | ₩415,958 | +5.09% | 35.3만 |
|---|
| 2026.03.24 | ₩386,700 | ₩399,122 | ₩380,792 | ₩392,928 | +1.61% | 49만 |
|---|
| 2026.03.23 | ₩397,928 | ₩416,451 | ₩391,487 | ₩392,207 | -1.44% | 64.4만 |
|---|
| 2026.03.20 | ₩394,288 | ₩408,830 | ₩392,808 | ₩397,808 | +0.89% | 96.7만 |
|---|
| 2026.03.19 | ₩380,112 | ₩403,342 | ₩380,059 | ₩396,728 | +4.37% | 43만 |
|---|
| 2026.03.18 | ₩399,008 | ₩403,209 | ₩384,420 | ₩385,113 | -3.48% | 40.9만 |
|---|
| 2026.03.17 | ₩405,450 | ₩417,398 | ₩402,782 | ₩404,569 | -0.22% | 21.8만 |
|---|
| 2026.03.16 | ₩402,009 | ₩414,731 | ₩401,784 | ₩406,730 | +1.17% | 26.5만 |
|---|
| 2026.03.13 | ₩404,556 | ₩421,479 | ₩387,800 | ₩391,994 | -3.11% | 50.1만 |
|---|
| 2026.03.12 | ₩390,060 | ₩407,090 | ₩384,060 | ₩404,556 | +3.72% | 33만 |
|---|
| 2026.03.11 | ₩408,703 | ₩425,026 | ₩395,061 | ₩396,021 | -3.10% | 28.2만 |
|---|
| 2026.03.10 | ₩407,783 | ₩431,894 | ₩407,383 | ₩413,277 | +1.35% | 41.7만 |
|---|
| 2026.03.09 | ₩417,438 | ₩436,788 | ₩388,287 | ₩412,077 | -1.28% | 47.9만 |
|---|
| 2026.03.06 | ₩404,489 | ₩422,012 | ₩404,076 | ₩414,344 | +2.44% | 22.2만 |
|---|
| 2026.03.05 | ₩426,453 | ₩427,680 | ₩404,663 | ₩414,171 | -2.88% | 38.9만 |
|---|
| 2026.03.04 | ₩429,106 | ₩443,495 | ₩425,770 | ₩433,547 | +1.03% | 33.9만 |
|---|
| 2026.03.03 | ₩424,732 | ₩439,441 | ₩419,585 | ₩424,359 | -0.09% | 44.1만 |
|---|
| 2026.03.02 | ₩433,801 | ₩456,751 | ₩433,401 | ₩440,855 | +1.63% | 42.5만 |
|---|
| 2026.02.27 | ₩446,643 | ₩454,951 | ₩442,110 | ₩449,070 | +0.54% | 36.3만 |
|---|
| 2026.02.26 | ₩463,472 | ₩473,235 | ₩446,416 | ₩454,030 | -2.04% | 42.9만 |
|---|
| 2026.02.25 | ₩457,938 | ₩472,647 | ₩454,737 | ₩463,472 | +1.21% | 32.7만 |
|---|
| 2026.02.24 | ₩460,711 | ₩474,740 | ₩451,810 | ₩457,017 | -0.80% | 49.8만 |
|---|
| 2026.02.23 | ₩446,736 | ₩464,969 | ₩443,149 | ₩456,684 | +2.23% | 27.4만 |
|---|
| 2026.02.20 | ₩443,429 | ₩465,832 | ₩419,245 | ₩447,109 | +0.83% | 64.9만 |
|---|
| 2026.02.19 | ₩420,065 | ₩445,189 | ₩390,741 | ₩442,215 | +5.27% | 61.2만 |
|---|
| 2026.02.18 | ₩439,068 | ₩446,216 | ₩435,494 | ₩438,641 | -0.10% | 36.7만 |
|---|
| 2026.02.17 | ₩420,358 | ₩440,188 | ₩419,198 | ₩437,454 | +4.07% | 34만 |
|---|
| 2026.02.13 | ₩443,722 | ₩444,769 | ₩420,625 | ₩423,066 | -4.66% | 33.2만 |
|---|
| 2026.02.12 | ₩432,054 | ₩447,736 | ₩423,832 | ₩443,962 | +2.76% | 41.9만 |
|---|
| 2026.02.11 | ₩429,173 | ₩433,120 | ₩402,729 | ₩431,120 | +0.45% | 46.3만 |
|---|
| 2026.02.10 | ₩433,934 | ₩435,908 | ₩420,625 | ₩427,373 | -1.51% | 34.9만 |
|---|
| 2026.02.09 | ₩423,706 | ₩438,201 | ₩414,102 | ₩426,119 | +0.57% | 37.6만 |
|---|
| 2026.02.06 | ₩414,518 | ₩428,826 | ₩412,411 | ₩426,159 | +2.81% | 45.1만 |
|---|
| 2026.02.05 | ₩402,076 | ₩415,451 | ₩396,415 | ₩407,556 | +1.36% | 62.3만 |
|---|
| 2026.02.04 | ₩415,731 | ₩417,398 | ₩384,820 | ₩404,516 | -2.70% | 49.2만 |
|---|
| 2026.02.03 | ₩415,398 | ₩433,694 | ₩408,063 | ₩414,091 | -0.31% | 52.5만 |
|---|
| 2026.02.02 | ₩409,970 | ₩424,306 | ₩405,436 | ₩412,211 | +0.55% | 59.7만 |
|---|
| 2026.01.30 | ₩420,065 | ₩425,573 | ₩412,228 | ₩418,732 | -0.32% | 66.9만 |
|---|
| 2026.01.29 | ₩412,664 | ₩426,146 | ₩405,496 | ₩419,105 | +1.56% | 40.7만 |
|---|
| 2026.01.28 | ₩430,733 | ₩431,263 | ₩411,717 | ₩413,291 | -4.05% | 70만 |
|---|
| 2026.01.27 | ₩386,727 | ₩421,273 | ₩386,060 | ₩419,732 | +8.53% | 60.1만 |
|---|
| 2026.01.26 | ₩408,037 | ₩408,063 | ₩386,353 | ₩392,114 | -3.90% | 62.1만 |
|---|
| 2026.01.23 | ₩405,663 | ₩424,066 | ₩397,895 | ₩415,678 | +2.47% | 55.4만 |
|---|
| 2026.01.22 | ₩417,118 | ₩426,173 | ₩398,982 | ₩405,903 | -2.69% | 45.1만 |
|---|
| 2026.01.21 | ₩430,493 | ₩435,841 | ₩407,650 | ₩416,865 | -3.17% | 61.7만 |
|---|
| 2026.01.20 | ₩409,664 | ₩434,814 | ₩409,664 | ₩432,174 | +5.49% | 57.7만 |
|---|
| 2026.01.16 | ₩398,822 | ₩435,948 | ₩394,021 | ₩423,066 | +6.08% | 56.4만 |
|---|
| 2026.01.15 | ₩400,489 | ₩407,630 | ₩392,447 | ₩397,048 | -0.86% | 78.6만 |
|---|
| 2026.01.14 | ₩377,325 | ₩408,277 | ₩372,111 | ₩398,008 | +5.48% | 65.6만 |
|---|
| 2026.01.13 | ₩368,057 | ₩375,472 | ₩360,056 | ₩374,498 | +1.75% | 54.3만 |
|---|
| 2026.01.12 | ₩377,392 | ₩377,445 | ₩355,962 | ₩367,710 | -2.57% | 51.8만 |
|---|
| 2026.01.09 | ₩389,340 | ₩407,010 | ₩381,379 | ₩384,660 | -1.20% | 68.9만 |
|---|
| 2026.01.08 | ₩380,352 | ₩403,182 | ₩376,058 | ₩392,568 | +3.21% | 82.1만 |
|---|
| 2026.01.07 | ₩366,430 | ₩393,408 | ₩362,096 | ₩390,234 | +6.50% | 107.4만 |
|---|
| 2026.01.06 | ₩361,776 | ₩375,005 | ₩358,429 | ₩363,923 | +0.59% | 30.7만 |
|---|
| 2026.01.05 | ₩384,233 | ₩384,233 | ₩362,910 | ₩369,284 | -3.89% | 45만 |
|---|
| 2026.01.02 | ₩387,407 | ₩392,661 | ₩375,525 | ₩381,926 | -1.41% | 36.5만 |
|---|
| 2025.12.31 | ₩395,901 | ₩401,382 | ₩391,394 | ₩393,048 | -0.72% | 51.5만 |
|---|
| 2025.12.30 | ₩405,396 | ₩407,383 | ₩381,326 | ₩396,088 | -2.30% | 69.1만 |
|---|
| 2025.12.29 | ₩423,692 | ₩423,692 | ₩397,395 | ₩406,170 | -4.14% | 161.5만 |
|---|
| 2025.12.26 | ₩361,429 | ₩365,230 | ₩355,402 | ₩358,656 | -0.77% | 25.2만 |
|---|
| 2025.12.24 | ₩372,698 | ₩372,698 | ₩360,069 | ₩366,403 | -1.69% | 20.9만 |
|---|
| 2025.12.23 | ₩370,604 | ₩382,059 | ₩365,483 | ₩367,697 | -0.78% | 40.5만 |
|---|
| 2025.12.22 | ₩364,056 | ₩381,192 | ₩358,149 | ₩373,925 | +2.71% | 36.2만 |
|---|
| 2025.12.19 | ₩362,256 | ₩372,244 | ₩356,735 | ₩363,950 | +0.47% | 115만 |
|---|
| 2025.12.18 | ₩360,469 | ₩367,137 | ₩349,794 | ₩359,069 | -0.39% | 34.9만 |
|---|
| 2025.12.17 | ₩361,016 | ₩368,724 | ₩351,421 | ₩354,535 | -1.80% | 45.7만 |
|---|
| 2025.12.16 | ₩361,363 | ₩376,058 | ₩359,742 | ₩366,070 | +1.30% | 82.1만 |
|---|
| 2025.12.15 | ₩363,336 | ₩377,378 | ₩360,789 | ₩368,590 | +1.45% | 98.9만 |
|---|
| 2025.12.12 | ₩352,028 | ₩365,857 | ₩351,841 | ₩358,456 | +1.83% | 40.3만 |
|---|
| 2025.12.11 | ₩348,587 | ₩362,309 | ₩336,319 | ₩356,429 | +2.25% | 51.4만 |
|---|
| 2025.12.10 | ₩341,000 | ₩353,388 | ₩334,719 | ₩348,827 | +2.30% | 105.1만 |
|---|
| 2025.12.09 | ₩361,389 | ₩371,311 | ₩342,053 | ₩344,227 | -4.75% | 59.8만 |
|---|
| 2025.12.08 | ₩342,613 | ₩370,724 | ₩342,333 | ₩361,363 | +5.47% | 159만 |
|---|
| 2025.12.05 | ₩321,383 | ₩369,977 | ₩320,596 | ₩330,705 | +2.90% | 289.4만 |
|---|
| 2025.12.04 | ₩247,865 | ₩266,081 | ₩241,271 | ₩253,333 | +2.21% | 97.5만 |
|---|
| 2025.12.03 | ₩241,371 | ₩254,379 | ₩240,651 | ₩248,238 | +2.85% | 68.5만 |
|---|
| 2025.12.02 | ₩246,865 | ₩253,906 | ₩228,302 | ₩238,857 | -3.24% | 88.5만 |
|---|
| 2025.12.01 | ₩257,960 | ₩260,814 | ₩244,258 | ₩246,118 | -4.59% | 126.7만 |
|---|
| 2025.11.28 | ₩253,853 | ₩266,001 | ₩250,719 | ₩261,987 | +3.20% | 70.9만 |
|---|
| 2025.11.26 | ₩244,985 | ₩254,093 | ₩242,384 | ₩251,426 | +2.63% | 67.8만 |
|---|
| 2025.11.25 | ₩255,493 | ₩256,426 | ₩244,771 | ₩245,705 | -3.83% | 109.8만 |
|---|
| 2025.11.24 | ₩230,102 | ₩256,973 | ₩223,128 | ₩254,513 | +10.61% | 161.2만 |
|---|
| 2025.11.21 | ₩217,460 | ₩232,123 | ₩213,513 | ₩226,435 | +4.13% | 174.1만 |
|---|
| 2025.11.20 | ₩254,706 | ₩263,374 | ₩217,514 | ₩218,821 | -14.09% | 248.8만 |
|---|
| 2025.11.19 | ₩250,812 | ₩255,720 | ₩240,744 | ₩252,466 | +0.66% | 85.4만 |
|---|
| 2025.11.18 | ₩259,800 | ₩260,814 | ₩242,358 | ₩245,545 | -5.49% | 70.8만 |
|---|
| 2025.11.17 | ₩247,825 | ₩264,608 | ₩247,132 | ₩263,481 | +6.32% | 76.7만 |
|---|
| 2025.11.14 | ₩237,477 | ₩263,441 | ₩234,423 | ₩248,599 | +4.68% | 86.8만 |
|---|
| 2025.11.13 | ₩245,571 | ₩245,571 | ₩236,130 | ₩237,477 | -3.30% | 54.2만 |
|---|
| 2025.11.12 | ₩242,011 | ₩251,406 | ₩240,681 | ₩244,851 | +1.17% | 44.1만 |
|---|
| 2025.11.11 | ₩225,115 | ₩247,598 | ₩221,368 | ₩244,785 | +8.74% | 65.8만 |
|---|
| 2025.11.10 | ₩226,568 | ₩233,356 | ₩213,866 | ₩223,888 | -1.18% | 45.3만 |
|---|
| 2025.11.07 | ₩226,928 | ₩229,369 | ₩213,013 | ₩224,328 | -1.15% | 51.5만 |
|---|
| 2025.11.06 | ₩218,714 | ₩235,183 | ₩214,567 | ₩229,836 | +5.09% | 49.1만 |
|---|
| 2025.11.05 | ₩225,555 | ₩231,336 | ₩205,965 | ₩219,554 | -2.66% | 131.9만 |
|---|
| 2025.11.04 | ₩240,971 | ₩248,999 | ₩229,022 | ₩229,035 | -4.95% | 66.9만 |
|---|
| 2025.11.03 | ₩240,691 | ₩248,945 | ₩222,735 | ₩242,691 | +0.83% | 173.8만 |
|---|
| 2025.10.31 | ₩264,254 | ₩269,362 | ₩260,707 | ₩265,054 | +0.30% | 37.6만 |
|---|
| 2025.10.30 | ₩255,226 | ₩275,656 | ₩255,226 | ₩268,042 | +5.02% | 53.5만 |
|---|
| 2025.10.29 | ₩264,428 | ₩264,428 | ₩255,574 | ₩261,054 | -1.28% | 63.1만 |
|---|
| 2025.10.28 | ₩244,731 | ₩266,708 | ₩242,704 | ₩265,815 | +8.61% | 84.1만 |
|---|
| 2025.10.27 | ₩232,769 | ₩250,332 | ₩232,769 | ₩247,958 | +6.53% | 89.9만 |
|---|
| 2025.10.24 | ₩241,277 | ₩241,371 | ₩224,248 | ₩231,996 | -3.85% | 52.7만 |
|---|
| 2025.10.23 | ₩246,705 | ₩249,879 | ₩236,730 | ₩237,383 | -3.78% | 64.3만 |
|---|
| 2025.10.22 | ₩252,986 | ₩257,320 | ₩237,402 | ₩245,945 | -2.78% | 61.2만 |
|---|
| 2025.10.21 | ₩238,544 | ₩255,926 | ₩235,517 | ₩253,399 | +6.23% | 167.4만 |
|---|
| 2025.10.20 | ₩253,373 | ₩253,733 | ₩219,699 | ₩233,463 | -7.86% | 186.7만 |
|---|
| 2025.10.17 | ₩238,570 | ₩271,475 | ₩237,551 | ₩253,359 | +6.20% | 443.1만 |
|---|
| 2025.10.16 | ₩211,086 | ₩274,563 | ₩208,579 | ₩216,980 | +2.79% | 1374.2만 |
|---|
| 2025.10.15 | ₩70,171 | ₩76,852 | ₩70,171 | ₩76,479 | +8.99% | 34.1만 |
|---|
| 2025.10.14 | ₩69,091 | ₩71,078 | ₩67,424 | ₩70,038 | +1.37% | 13.6만 |
|---|
| 2025.10.13 | ₩71,371 | ₩71,871 | ₩68,504 | ₩69,797 | -2.20% | 22.3만 |
|---|
| 2025.10.10 | ₩73,158 | ₩73,485 | ₩69,331 | ₩71,024 | -2.92% | 24.5만 |
|---|