시장 데이터를 불러오는 중
전체 종목
PRF 테크놀로지스 과거 주가
PRF Technologies Ltd. - Ordinary Shares · PRFX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PRF Technologies Ltd. - Ordinary Shares · PRFX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,179 | ₩1,191 | ₩1,146 | ₩1,178 | -0.11% | 3.2만 |
| 2026.10.08 | ₩1,187 | ₩1,198 | ₩1,141 | ₩1,151 | -3.05% | 2.1만 |
| 2026.10.07 | ₩1,182 | ₩1,199 | ₩1,177 | ₩1,177 | -0.45% | 1.5만 |
| 2026.10.06 | ₩1,199 | ₩1,240 | ₩1,179 | ₩1,179 | -1.68% | 3.6만 |
| 2026.10.05 | ₩1,233 | ₩1,245 | ₩1,169 | ₩1,185 | -3.91% | 6.9만 |
| 2026.10.02 | ₩1,233 | ₩1,258 | ₩1,220 | ₩1,233 | 0.00% | 5만 |
| 2026.10.01 | ₩1,295 | ₩1,295 | ₩1,273 | ₩1,273 | -1.66% | 2.2만 |
| 2026.09.30 | ₩1,296 | ₩1,311 | ₩1,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,273 |
| -1.76% |
| 1만 |
| 2026.09.29 | ₩1,293 | ₩1,300 | ₩1,266 | ₩1,266 | -2.07% | 1.2만 |
|---|
| 2026.09.28 | ₩1,327 | ₩1,367 | ₩1,287 | ₩1,303 | -1.82% | 4.1만 |
|---|
| 2026.09.25 | ₩1,325 | ₩1,366 | ₩1,273 | ₩1,309 | -1.21% | 4.3만 |
|---|
| 2026.09.24 | ₩1,340 | ₩1,354 | ₩1,301 | ₩1,316 | -1.80% | 10만 |
|---|
| 2026.09.23 | ₩1,280 | ₩1,461 | ₩1,280 | ₩1,340 | +4.71% | 16.4만 |
|---|
| 2026.09.21 | ₩1,367 | ₩1,447 | ₩1,273 | ₩1,289 | -5.69% | 12.7만 |
|---|
| 2026.09.18 | ₩1,407 | ₩1,421 | ₩1,347 | ₩1,367 | -2.86% | 8.9만 |
|---|
| 2026.09.17 | ₩1,340 | ₩1,528 | ₩1,301 | ₩1,367 | +2.00% | 27.6만 |
|---|
| 2026.09.16 | ₩1,221 | ₩1,702 | ₩1,221 | ₩1,354 | +10.87% | 608.7만 |
|---|
| 2026.09.15 | ₩1,153 | ₩1,232 | ₩1,146 | ₩1,206 | +4.65% | 7.8만 |
|---|
| 2026.09.14 | ₩1,218 | ₩1,218 | ₩1,146 | ₩1,154 | -5.28% | 2.3만 |
|---|
| 2026.09.11 | ₩1,222 | ₩1,246 | ₩1,142 | ₩1,153 | -5.70% | 8.8만 |
|---|
| 2026.09.10 | ₩1,288 | ₩1,288 | ₩1,234 | ₩1,244 | -3.43% | 5.1만 |
|---|
| 2026.09.09 | ₩1,317 | ₩1,317 | ₩1,253 | ₩1,273 | -3.36% | 3.7만 |
|---|
| 2026.09.08 | ₩1,327 | ₩1,327 | ₩1,246 | ₩1,266 | -4.55% | 2.6만 |
|---|
| 2026.09.04 | ₩1,339 | ₩1,340 | ₩1,242 | ₩1,297 | -3.10% | 5만 |
|---|
| 2026.09.03 | ₩1,276 | ₩1,354 | ₩1,234 | ₩1,312 | +2.84% | 72.1만 |
|---|
| 2026.09.02 | ₩1,254 | ₩1,312 | ₩1,254 | ₩1,307 | +4.17% | 2.6만 |
|---|
| 2026.09.01 | ₩1,280 | ₩1,289 | ₩1,260 | ₩1,275 | -0.42% | 2.1만 |
|---|
| 2026.08.31 | ₩1,287 | ₩1,333 | ₩1,260 | ₩1,279 | -0.62% | 4.8만 |
|---|
| 2026.08.28 | ₩1,327 | ₩1,360 | ₩1,262 | ₩1,288 | -2.93% | 4.2만 |
|---|
| 2026.08.27 | ₩1,327 | ₩1,367 | ₩1,321 | ₩1,323 | -0.30% | 8.4만 |
|---|
| 2026.08.26 | ₩1,333 | ₩1,333 | ₩1,273 | ₩1,309 | -1.81% | 6.3만 |
|---|
| 2026.08.25 | ₩1,380 | ₩1,407 | ₩1,313 | ₩1,333 | -3.40% | 4.7만 |
|---|
| 2026.08.24 | ₩1,312 | ₩1,354 | ₩1,287 | ₩1,354 | +3.17% | 4.9만 |
|---|
| 2026.08.21 | ₩1,340 | ₩1,407 | ₩1,313 | ₩1,336 | -0.30% | 6.7만 |
|---|
| 2026.08.20 | ₩1,319 | ₩1,354 | ₩1,301 | ₩1,340 | +1.63% | 5.3만 |
|---|
| 2026.08.19 | ₩1,253 | ₩1,380 | ₩1,222 | ₩1,354 | +8.02% | 12.7만 |
|---|
| 2026.08.18 | ₩1,287 | ₩1,300 | ₩1,260 | ₩1,262 | -1.88% | 9.9만 |
|---|
| 2026.08.17 | ₩1,340 | ₩1,367 | ₩1,261 | ₩1,300 | -3.00% | 15.7만 |
|---|
| 2026.08.14 | ₩1,434 | ₩1,447 | ₩1,276 | ₩1,380 | -3.74% | 35.4만 |
|---|
| 2026.08.13 | ₩1,380 | ₩1,608 | ₩1,354 | ₩1,608 | +16.50% | 554.8만 |
|---|
| 2026.08.12 | ₩1,407 | ₩1,441 | ₩1,367 | ₩1,380 | -1.90% | 8만 |
|---|
| 2026.08.11 | ₩1,423 | ₩1,488 | ₩1,380 | ₩1,474 | +3.58% | 9.7만 |
|---|
| 2026.08.10 | ₩1,447 | ₩1,568 | ₩1,394 | ₩1,407 | -2.78% | 13.7만 |
|---|
| 2026.08.07 | ₩1,454 | ₩1,501 | ₩1,380 | ₩1,394 | -4.15% | 25만 |
|---|
| 2026.08.06 | ₩1,434 | ₩1,514 | ₩1,422 | ₩1,474 | +2.80% | 6.6만 |
|---|
| 2026.08.05 | ₩1,541 | ₩1,581 | ₩1,474 | ₩1,474 | -4.35% | 4.6만 |
|---|
| 2026.08.04 | ₩1,340 | ₩1,541 | ₩1,338 | ₩1,514 | +13.00% | 19.6만 |
|---|
| 2026.08.03 | ₩1,354 | ₩1,394 | ₩1,327 | ₩1,340 | -0.99% | 9만 |
|---|
| 2026.07.31 | ₩1,367 | ₩1,380 | ₩1,327 | ₩1,340 | -1.96% | 12.1만 |
|---|
| 2026.07.30 | ₩1,300 | ₩1,486 | ₩1,300 | ₩1,380 | +6.19% | 21.7만 |
|---|
| 2026.07.29 | ₩1,421 | ₩1,726 | ₩1,312 | ₩1,328 | -6.51% | 61.8만 |
|---|
| 2026.07.28 | ₩1,434 | ₩1,494 | ₩1,394 | ₩1,434 | 0.00% | 10만 |
|---|
| 2026.07.27 | ₩1,514 | ₩1,608 | ₩1,447 | ₩1,461 | -3.54% | 33.7만 |
|---|
| 2026.07.24 | ₩1,541 | ₩1,595 | ₩1,477 | ₩1,521 | -1.30% | 9.7만 |
|---|
| 2026.07.23 | ₩1,608 | ₩1,608 | ₩1,514 | ₩1,541 | -4.17% | 8.5만 |
|---|
| 2026.07.22 | ₩1,608 | ₩1,648 | ₩1,555 | ₩1,608 | 0.00% | 28.7만 |
|---|
| 2026.07.21 | ₩1,514 | ₩1,615 | ₩1,514 | ₩1,608 | +6.19% | 6.9만 |
|---|
| 2026.07.20 | ₩1,608 | ₩1,628 | ₩1,528 | ₩1,541 | -4.17% | 6.2만 |
|---|
| 2026.07.17 | ₩1,568 | ₩1,635 | ₩1,555 | ₩1,595 | +1.71% | 6.6만 |
|---|
| 2026.07.16 | ₩1,729 | ₩1,729 | ₩1,555 | ₩1,581 | -8.53% | 9.6만 |
|---|
| 2026.07.15 | ₩1,648 | ₩1,715 | ₩1,581 | ₩1,702 | +3.25% | 31만 |
|---|
| 2026.07.14 | ₩1,635 | ₩1,702 | ₩1,635 | ₩1,648 | +0.82% | 7.8만 |
|---|
| 2026.07.13 | ₩1,782 | ₩1,796 | ₩1,648 | ₩1,662 | -6.77% | 15.2만 |
|---|
| 2026.07.10 | ₩1,916 | ₩1,916 | ₩1,809 | ₩1,809 | -5.59% | 8.8만 |
|---|
| 2026.07.09 | ₩1,756 | ₩1,943 | ₩1,715 | ₩1,903 | +8.40% | 32.2만 |
|---|
| 2026.07.08 | ₩1,769 | ₩1,776 | ₩1,648 | ₩1,702 | -3.79% | 31.9만 |
|---|
| 2026.07.07 | ₩1,863 | ₩1,876 | ₩1,782 | ₩1,796 | -3.60% | 10.8만 |
|---|
| 2026.07.06 | ₩1,849 | ₩1,876 | ₩1,796 | ₩1,863 | +0.72% | 8만 |
|---|
| 2026.07.02 | ₩1,823 | ₩1,990 | ₩1,803 | ₩1,823 | 0.00% | 16.3만 |
|---|
| 2026.07.01 | ₩1,849 | ₩1,918 | ₩1,823 | ₩1,823 | -1.45% | 13.2만 |
|---|
| 2026.06.30 | ₩1,876 | ₩1,890 | ₩1,809 | ₩1,849 | -1.43% | 16.6만 |
|---|
| 2026.06.29 | ₩1,890 | ₩1,930 | ₩1,823 | ₩1,890 | 0.00% | 34.3만 |
|---|
| 2026.06.26 | ₩2,158 | ₩2,158 | ₩2,010 | ₩2,024 | -6.21% | 45.4만 |
|---|
| 2026.06.25 | ₩2,144 | ₩3,056 | ₩1,957 | ₩2,144 | 0.00% | 1477.9만 |
|---|
| 2026.06.24 | ₩1,943 | ₩2,051 | ₩1,836 | ₩1,890 | -2.76% | 14.8만 |
|---|
| 2026.06.23 | ₩2,064 | ₩2,077 | ₩1,943 | ₩1,943 | -5.84% | 20.2만 |
|---|
| 2026.06.22 | ₩2,158 | ₩2,466 | ₩2,104 | ₩2,144 | -0.62% | 57.8만 |
|---|
| 2026.06.18 | ₩2,225 | ₩2,345 | ₩1,863 | ₩2,211 | -0.60% | 45.7만 |
|---|
| 2026.06.17 | ₩2,305 | ₩2,667 | ₩2,305 | ₩2,479 | +7.56% | 80.6만 |
|---|
| 2026.06.16 | ₩2,252 | ₩2,707 | ₩2,017 | ₩2,466 | +9.52% | 290.1만 |
|---|
| 2026.06.15 | ₩1,823 | ₩5,280 | ₩1,823 | ₩3,337 | +83.09% | 4733.1만 |
|---|
| 2026.06.12 | ₩1,930 | ₩1,977 | ₩1,823 | ₩1,823 | -5.56% | 14.1만 |
|---|
| 2026.06.11 | ₩2,051 | ₩2,051 | ₩1,943 | ₩1,983 | -3.27% | 10.8만 |
|---|
| 2026.06.10 | ₩1,890 | ₩2,104 | ₩1,836 | ₩2,077 | +9.93% | 17만 |
|---|
| 2026.06.09 | ₩1,890 | ₩2,037 | ₩1,782 | ₩1,903 | +0.71% | 57만 |
|---|
| 2026.06.08 | ₩2,051 | ₩2,118 | ₩1,849 | ₩1,957 | -4.58% | 113.8만 |
|---|
| 2026.06.05 | ₩2,278 | ₩2,332 | ₩2,024 | ₩2,131 | -6.47% | 33.3만 |
|---|
| 2026.06.04 | ₩2,439 | ₩2,680 | ₩2,305 | ₩2,399 | -1.65% | 56.4만 |
|---|
| 2026.06.03 | ₩2,479 | ₩2,694 | ₩2,466 | ₩2,493 | +0.54% | 45만 |
|---|
| 2026.06.02 | ₩2,412 | ₩2,814 | ₩2,359 | ₩2,707 | +12.22% | 102.8만 |
|---|
| 2026.06.01 | ₩3,149 | ₩3,149 | ₩2,506 | ₩2,707 | -14.04% | 311.2만 |
|---|
| 2026.05.29 | ₩6,353 | ₩7,224 | ₩3,163 | ₩4,021 | -36.71% | 5710.4만 |
|---|
| 2026.05.28 | ₩1,809 | ₩1,963 | ₩1,809 | ₩1,836 | +1.48% | 1859.1만 |
|---|
| 2026.05.27 | ₩1,782 | ₩1,849 | ₩1,742 | ₩1,809 | +1.50% | 2.7만 |
|---|
| 2026.05.26 | ₩1,957 | ₩1,983 | ₩1,756 | ₩1,796 | -8.22% | 8.6만 |
|---|
| 2026.05.22 | ₩1,836 | ₩2,051 | ₩1,796 | ₩1,997 | +8.76% | 11.4만 |
|---|
| 2026.05.21 | ₩1,903 | ₩1,997 | ₩1,715 | ₩1,943 | +2.11% | 87.1만 |
|---|
| 2026.05.20 | ₩2,010 | ₩2,158 | ₩1,983 | ₩2,158 | +7.33% | 273.8만 |
|---|
| 2026.05.19 | ₩2,051 | ₩2,077 | ₩1,890 | ₩2,024 | -1.31% | 1.6만 |
|---|
| 2026.05.18 | ₩2,131 | ₩2,131 | ₩1,997 | ₩2,051 | -3.77% | 1.3만 |
|---|
| 2026.05.15 | ₩2,144 | ₩2,158 | ₩2,010 | ₩2,118 | -1.25% | 2.6만 |
|---|
| 2026.05.14 | ₩2,131 | ₩2,238 | ₩2,052 | ₩2,118 | -0.63% | 1.8만 |
|---|
| 2026.05.13 | ₩2,198 | ₩2,211 | ₩2,104 | ₩2,158 | -1.83% | 1.5만 |
|---|
| 2026.05.12 | ₩2,319 | ₩2,412 | ₩2,238 | ₩2,238 | -3.47% | 2만 |
|---|
| 2026.05.11 | ₩2,493 | ₩2,521 | ₩2,347 | ₩2,439 | -2.15% | 2.2만 |
|---|
| 2026.05.08 | ₩2,587 | ₩2,624 | ₩2,426 | ₩2,600 | +0.52% | 2.4만 |
|---|
| 2026.05.07 | ₩2,613 | ₩2,654 | ₩2,546 | ₩2,546 | -2.56% | 2.4만 |
|---|
| 2026.05.06 | ₩2,627 | ₩2,640 | ₩2,513 | ₩2,560 | -2.55% | 5.5만 |
|---|
| 2026.05.05 | ₩2,654 | ₩2,654 | ₩2,560 | ₩2,587 | -2.53% | 1.1만 |
|---|
| 2026.05.04 | ₩2,627 | ₩2,654 | ₩2,506 | ₩2,640 | +0.51% | 1.8만 |
|---|
| 2026.05.01 | ₩2,546 | ₩2,667 | ₩2,533 | ₩2,533 | -0.53% | 1.5만 |
|---|
| 2026.04.30 | ₩2,648 | ₩2,680 | ₩2,493 | ₩2,587 | -2.33% | 4.2만 |
|---|
| 2026.04.29 | ₩2,761 | ₩2,761 | ₩2,520 | ₩2,520 | -8.74% | 4.2만 |
|---|
| 2026.04.28 | ₩2,935 | ₩3,042 | ₩2,654 | ₩2,734 | -6.85% | 114.8만 |
|---|
| 2026.04.27 | ₩3,003 | ₩3,129 | ₩2,942 | ₩3,069 | +2.19% | 1.1만 |
|---|
| 2026.04.24 | ₩3,203 | ₩3,203 | ₩3,042 | ₩3,056 | -4.60% | 1.5만 |
|---|
| 2026.04.23 | ₩3,297 | ₩3,377 | ₩3,190 | ₩3,230 | -2.03% | 5.6천 |
|---|
| 2026.04.22 | ₩3,364 | ₩3,404 | ₩3,297 | ₩3,337 | -0.80% | 1.2만 |
|---|
| 2026.04.21 | ₩3,538 | ₩3,572 | ₩3,377 | ₩3,431 | -3.03% | 1.1만 |
|---|
| 2026.04.20 | ₩3,525 | ₩3,645 | ₩3,525 | ₩3,538 | +0.38% | 2만 |
|---|
| 2026.04.17 | ₩3,538 | ₩3,726 | ₩3,538 | ₩3,659 | +3.41% | 2.6만 |
|---|
| 2026.04.16 | ₩3,565 | ₩3,686 | ₩3,552 | ₩3,592 | +0.75% | 1.9만 |
|---|
| 2026.04.15 | ₩3,565 | ₩3,659 | ₩3,485 | ₩3,605 | +1.13% | 2.4만 |
|---|
| 2026.04.14 | ₩3,605 | ₩3,806 | ₩3,525 | ₩3,686 | +2.23% | 4.5만 |
|---|
| 2026.04.13 | ₩3,471 | ₩3,672 | ₩3,418 | ₩3,672 | +5.79% | 4.4만 |
|---|
| 2026.04.10 | ₩3,203 | ₩3,699 | ₩3,186 | ₩3,552 | +10.88% | 11만 |
|---|
| 2026.04.09 | ₩3,082 | ₩3,632 | ₩3,015 | ₩3,230 | +4.78% | 10만 |
|---|
| 2026.04.08 | ₩2,841 | ₩3,324 | ₩2,841 | ₩3,136 | +10.38% | 10.1만 |
|---|
| 2026.04.07 | ₩3,149 | ₩3,351 | ₩2,908 | ₩3,015 | -4.26% | 32.7만 |
|---|
| 2026.04.06 | ₩3,270 | ₩3,860 | ₩3,120 | ₩3,391 | +3.69% | 2828.3만 |
|---|
| 2026.04.02 | ₩2,801 | ₩2,841 | ₩2,734 | ₩2,814 | +0.48% | 6.6천 |
|---|
| 2026.04.01 | ₩2,721 | ₩2,962 | ₩2,707 | ₩2,828 | +3.94% | 1.3만 |
|---|
| 2026.03.31 | ₩2,573 | ₩2,864 | ₩2,479 | ₩2,714 | +5.47% | 1.6만 |
|---|
| 2026.03.30 | ₩2,774 | ₩3,096 | ₩2,408 | ₩2,533 | -8.70% | 6.6만 |
|---|
| 2026.03.27 | ₩3,247 | ₩3,523 | ₩2,788 | ₩2,788 | -14.16% | 6.6만 |
|---|
| 2026.03.26 | ₩3,002 | ₩3,257 | ₩2,948 | ₩3,163 | +5.36% | 4.5만 |
|---|
| 2026.03.25 | ₩2,948 | ₩3,086 | ₩2,948 | ₩2,975 | +0.91% | 9.1천 |
|---|
| 2026.03.24 | ₩2,982 | ₩3,015 | ₩2,895 | ₩2,948 | -1.12% | 1.7만 |
|---|
| 2026.03.23 | ₩3,096 | ₩3,109 | ₩2,788 | ₩3,056 | -1.30% | 2.5만 |
|---|
| 2026.03.20 | ₩3,082 | ₩3,310 | ₩3,042 | ₩3,056 | -0.87% | 2.1만 |
|---|
| 2026.03.19 | ₩3,176 | ₩3,230 | ₩3,069 | ₩3,069 | -3.38% | 3만 |
|---|
| 2026.03.18 | ₩3,257 | ₩3,365 | ₩3,042 | ₩3,123 | -4.12% | 9.4천 |
|---|
| 2026.03.17 | ₩3,485 | ₩3,558 | ₩3,136 | ₩3,243 | -6.92% | 3.7만 |
|---|
| 2026.03.16 | ₩3,632 | ₩3,726 | ₩3,364 | ₩3,458 | -4.80% | 4.7만 |
|---|
| 2026.03.13 | ₩3,758 | ₩3,954 | ₩3,645 | ₩3,726 | -0.86% | 2.1만 |
|---|
| 2026.03.12 | ₩3,597 | ₩3,860 | ₩3,597 | ₩3,806 | +5.81% | 1.3만 |
|---|
| 2026.03.11 | ₩3,578 | ₩3,940 | ₩3,513 | ₩3,860 | +7.87% | 4.2만 |
|---|
| 2026.03.10 | ₩3,444 | ₩3,661 | ₩3,444 | ₩3,578 | +3.89% | 2.3만 |
|---|
| 2026.03.09 | ₩3,404 | ₩3,538 | ₩3,352 | ₩3,511 | +3.15% | 3.1만 |
|---|
| 2026.03.06 | ₩3,686 | ₩3,699 | ₩3,391 | ₩3,511 | -4.73% | 3만 |
|---|
| 2026.03.05 | ₩3,887 | ₩3,980 | ₩3,391 | ₩3,686 | -5.17% | 4.3만 |
|---|
| 2026.03.04 | ₩3,699 | ₩3,860 | ₩3,699 | ₩3,739 | +1.09% | 1.3만 |
|---|
| 2026.03.03 | ₩3,927 | ₩3,927 | ₩3,700 | ₩3,766 | -4.10% | 3.4만 |
|---|
| 2026.03.02 | ₩3,739 | ₩4,010 | ₩3,712 | ₩3,927 | +5.02% | 3.4만 |
|---|
| 2026.02.27 | ₩4,222 | ₩4,248 | ₩3,927 | ₩3,980 | -5.71% | 1.3만 |
|---|
| 2026.02.26 | ₩4,047 | ₩4,314 | ₩3,994 | ₩4,289 | +5.96% | 3.3만 |
|---|
| 2026.02.25 | ₩3,820 | ₩4,155 | ₩3,820 | ₩4,114 | +7.72% | 3.2만 |
|---|
| 2026.02.24 | ₩4,021 | ₩4,105 | ₩3,793 | ₩3,873 | -3.67% | 4.3만 |
|---|
| 2026.02.23 | ₩4,490 | ₩4,617 | ₩3,956 | ₩3,994 | -11.04% | 10.9만 |
|---|
| 2026.02.20 | ₩4,356 | ₩4,825 | ₩4,342 | ₩4,637 | +6.46% | 10.6만 |
|---|
| 2026.02.19 | ₩4,195 | ₩4,503 | ₩4,128 | ₩4,476 | +6.71% | 3.2만 |
|---|
| 2026.02.18 | ₩4,235 | ₩4,449 | ₩4,168 | ₩4,289 | +1.27% | 12만 |
|---|
| 2026.02.17 | ₩3,887 | ₩4,878 | ₩3,820 | ₩4,476 | +15.17% | 16.2만 |
|---|
| 2026.02.13 | ₩3,779 | ₩4,289 | ₩3,766 | ₩3,967 | +4.96% | 7.2만 |
|---|
| 2026.02.12 | ₩3,873 | ₩4,396 | ₩3,485 | ₩3,900 | +0.69% | 27만 |
|---|
| 2026.02.11 | ₩4,865 | ₩4,972 | ₩3,444 | ₩4,289 | -11.85% | 1132.6만 |
|---|
| 2026.02.10 | ₩3,994 | ₩4,047 | ₩3,659 | ₩3,954 | -1.01% | 27.2만 |
|---|
| 2026.02.09 | ₩3,873 | ₩4,369 | ₩3,793 | ₩3,994 | +3.11% | 30.3만 |
|---|
| 2026.02.06 | ₩4,557 | ₩4,825 | ₩3,699 | ₩3,967 | -12.94% | 25.9만 |
|---|
| 2026.02.05 | ₩4,208 | ₩4,282 | ₩3,900 | ₩4,047 | -3.82% | 6.7만 |
|---|
| 2026.02.04 | ₩4,470 | ₩4,557 | ₩4,188 | ₩4,342 | -2.85% | 4만 |
|---|
| 2026.02.03 | ₩4,691 | ₩4,878 | ₩4,376 | ₩4,557 | -2.86% | 6.3만 |
|---|
| 2026.02.02 | ₩4,604 | ₩5,133 | ₩4,436 | ₩4,510 | -2.04% | 3.6만 |
|---|
| 2026.01.30 | ₩4,604 | ₩4,885 | ₩4,483 | ₩4,604 | 0.00% | 2.1만 |
|---|
| 2026.01.29 | ₩4,939 | ₩4,959 | ₩4,610 | ₩4,744 | -3.93% | 2.6만 |
|---|
| 2026.01.28 | ₩4,892 | ₩5,160 | ₩4,892 | ₩4,932 | +0.82% | 2.8만 |
|---|
| 2026.01.27 | ₩4,965 | ₩5,066 | ₩4,845 | ₩4,912 | -1.08% | 2만 |
|---|
| 2026.01.26 | ₩5,294 | ₩5,414 | ₩5,026 | ₩5,120 | -3.29% | 2.2만 |
|---|
| 2026.01.23 | ₩5,830 | ₩5,964 | ₩5,160 | ₩5,254 | -9.89% | 6.6만 |
|---|
| 2026.01.22 | ₩6,058 | ₩6,279 | ₩5,776 | ₩6,192 | +2.21% | 5.2만 |
|---|
| 2026.01.21 | ₩5,897 | ₩6,554 | ₩5,830 | ₩6,339 | +7.50% | 8.2만 |
|---|
| 2026.01.20 | ₩5,770 | ₩6,768 | ₩5,662 | ₩6,547 | +13.47% | 35.9만 |
|---|
| 2026.01.16 | ₩6,527 | ₩10,655 | ₩5,877 | ₩7,572 | +16.02% | 1283.1만 |
|---|
| 2026.01.15 | ₩5,629 | ₩5,629 | ₩5,294 | ₩5,488 | -2.50% | 459.3만 |
|---|
| 2026.01.14 | ₩5,294 | ₩5,562 | ₩5,233 | ₩5,542 | +4.68% | 2.4만 |
|---|
| 2026.01.13 | ₩5,548 | ₩5,555 | ₩5,166 | ₩5,421 | -2.29% | 4.4만 |
|---|
| 2026.01.12 | ₩5,629 | ₩6,192 | ₩5,227 | ₩5,381 | -4.40% | 13.8만 |
|---|
| 2026.01.09 | ₩6,098 | ₩6,165 | ₩5,361 | ₩5,696 | -6.59% | 6.6만 |
|---|
| 2026.01.08 | ₩4,925 | ₩5,830 | ₩4,925 | ₩5,696 | +15.65% | 7.7만 |
|---|
| 2026.01.07 | ₩4,704 | ₩4,872 | ₩4,664 | ₩4,872 | +3.56% | 6.2천 |
|---|
| 2026.01.06 | ₩4,543 | ₩4,758 | ₩4,543 | ₩4,691 | +3.24% | 3.7천 |
|---|
| 2026.01.05 | ₩4,697 | ₩4,959 | ₩4,449 | ₩4,543 | -3.28% | 1.4만 |
|---|
| 2026.01.02 | ₩4,771 | ₩4,771 | ₩4,523 | ₩4,684 | -1.83% | 9.3천 |
|---|
| 2025.12.31 | ₩4,423 | ₩4,516 | ₩4,289 | ₩4,302 | -2.73% | 1.2만 |
|---|
| 2025.12.30 | ₩4,892 | ₩5,026 | ₩4,094 | ₩4,516 | -7.67% | 4.2만 |
|---|
| 2025.12.29 | ₩5,435 | ₩5,435 | ₩4,785 | ₩4,858 | -10.60% | 2.6만 |
|---|
| 2025.12.26 | ₩5,609 | ₩5,669 | ₩5,428 | ₩5,548 | -1.08% | 7.4천 |
|---|
| 2025.12.24 | ₩5,883 | ₩5,991 | ₩5,408 | ₩5,776 | -1.82% | 1.5만 |
|---|
| 2025.12.23 | ₩5,897 | ₩6,024 | ₩5,850 | ₩5,917 | +0.34% | 5.4천 |
|---|
| 2025.12.22 | ₩5,964 | ₩6,111 | ₩5,830 | ₩6,017 | +0.90% | 6.7천 |
|---|
| 2025.12.19 | ₩5,636 | ₩5,930 | ₩5,636 | ₩5,924 | +5.11% | 1.1만 |
|---|
| 2025.12.18 | ₩6,319 | ₩6,366 | ₩5,877 | ₩5,957 | -5.73% | 7.6천 |
|---|
| 2025.12.17 | ₩6,366 | ₩6,701 | ₩6,232 | ₩6,373 | +0.11% | 1만 |
|---|
| 2025.12.16 | ₩5,944 | ₩6,567 | ₩5,676 | ₩6,567 | +10.48% | 2.3만 |
|---|
| 2025.12.15 | ₩6,493 | ₩6,634 | ₩5,910 | ₩5,950 | -8.36% | 1만 |
|---|
| 2025.12.12 | ₩6,835 | ₩6,902 | ₩6,265 | ₩6,500 | -4.90% | 3.3만 |
|---|
| 2025.12.11 | ₩6,453 | ₩7,304 | ₩6,306 | ₩6,902 | +6.96% | 5.7만 |
|---|
| 2025.12.10 | ₩6,366 | ₩6,567 | ₩6,232 | ₩6,473 | +1.68% | 1.7만 |
|---|
| 2025.12.09 | ₩6,031 | ₩6,701 | ₩6,031 | ₩6,252 | +3.67% | 1.2만 |
|---|
| 2025.12.08 | ₩6,198 | ₩6,440 | ₩6,198 | ₩6,386 | +3.03% | 1.1만 |
|---|
| 2025.12.05 | ₩7,103 | ₩8,108 | ₩5,803 | ₩6,440 | -9.34% | 30만 |
|---|
| 2025.12.04 | ₩6,533 | ₩7,170 | ₩6,433 | ₩6,835 | +4.62% | 1.7만 |
|---|
| 2025.12.03 | ₩6,433 | ₩6,634 | ₩6,105 | ₩6,299 | -2.08% | 1.3만 |
|---|
| 2025.12.02 | ₩6,366 | ₩6,500 | ₩6,252 | ₩6,433 | +1.05% | 6.9천 |
|---|
| 2025.12.01 | ₩6,205 | ₩6,386 | ₩6,205 | ₩6,286 | +1.30% | 2.9천 |
|---|
| 2025.11.28 | ₩6,098 | ₩6,533 | ₩6,098 | ₩6,466 | +6.04% | 7.9천 |
|---|
| 2025.11.26 | ₩5,843 | ₩6,366 | ₩5,830 | ₩6,198 | +6.08% | 1.7만 |
|---|
| 2025.11.25 | ₩5,629 | ₩6,111 | ₩5,629 | ₩5,971 | +6.07% | 6천 |
|---|
| 2025.11.24 | ₩5,582 | ₩5,910 | ₩5,582 | ₩5,897 | +5.64% | 6.9천 |
|---|
| 2025.11.21 | ₩5,622 | ₩5,877 | ₩5,428 | ₩5,796 | +3.10% | 7.3천 |
|---|
| 2025.11.20 | ₩6,031 | ₩6,299 | ₩5,723 | ₩5,776 | -4.22% | 8.2천 |
|---|
| 2025.11.19 | ₩5,515 | ₩5,964 | ₩5,368 | ₩5,924 | +7.41% | 2.2만 |
|---|
| 2025.11.18 | ₩6,071 | ₩6,105 | ₩5,562 | ₩5,609 | -7.62% | 9.8천 |
|---|
| 2025.11.17 | ₩5,890 | ₩6,165 | ₩5,830 | ₩5,924 | +0.57% | 1.9만 |
|---|
| 2025.11.14 | ₩5,997 | ₩6,232 | ₩5,830 | ₩6,004 | +0.11% | 1.1만 |
|---|
| 2025.11.13 | ₩6,433 | ₩6,500 | ₩6,205 | ₩6,232 | -3.13% | 8천 |
|---|
| 2025.11.12 | ₩6,165 | ₩6,567 | ₩5,897 | ₩6,493 | +5.33% | 1.9만 |
|---|
| 2025.11.11 | ₩6,232 | ₩6,232 | ₩5,890 | ₩5,944 | -4.62% | 2.8만 |
|---|
| 2025.11.10 | ₩6,681 | ₩6,681 | ₩6,165 | ₩6,259 | -6.32% | 3.7만 |
|---|
| 2025.11.07 | ₩6,835 | ₩6,902 | ₩6,701 | ₩6,701 | -1.96% | 2.3만 |
|---|
| 2025.11.06 | ₩7,706 | ₩7,773 | ₩6,299 | ₩7,237 | -6.09% | 8만 |
|---|
| 2025.11.05 | ₩7,371 | ₩8,443 | ₩7,170 | ₩7,505 | +1.82% | 235.3만 |
|---|
| 2025.11.04 | ₩7,706 | ₩7,706 | ₩6,902 | ₩7,036 | -8.70% | 3.7만 |
|---|
| 2025.11.03 | ₩8,309 | ₩8,309 | ₩7,706 | ₩7,773 | -6.45% | 3.1만 |
|---|
| 2025.10.31 | ₩8,175 | ₩8,376 | ₩8,041 | ₩8,309 | +1.64% | 9.9천 |
|---|
| 2025.10.30 | ₩8,443 | ₩8,564 | ₩8,041 | ₩8,041 | -4.76% | 1.6만 |
|---|
| 2025.10.29 | ₩8,778 | ₩8,805 | ₩8,376 | ₩8,443 | -3.82% | 8.9천 |
|---|
| 2025.10.28 | ₩8,644 | ₩8,979 | ₩8,577 | ₩8,778 | +1.55% | 7.3천 |
|---|
| 2025.10.27 | ₩8,477 | ₩8,845 | ₩8,309 | ₩8,845 | +4.35% | 2.5만 |
|---|
| 2025.10.24 | ₩8,443 | ₩8,979 | ₩8,376 | ₩8,745 | +3.57% | 3.1만 |
|---|
| 2025.10.23 | ₩8,242 | ₩8,457 | ₩8,242 | ₩8,443 | +2.44% | 7.2천 |
|---|
| 2025.10.22 | ₩8,577 | ₩8,644 | ₩8,041 | ₩8,108 | -5.47% | 2.1만 |
|---|
| 2025.10.21 | ₩8,644 | ₩8,644 | ₩8,383 | ₩8,577 | -0.78% | 7.9천 |
|---|
| 2025.10.20 | ₩8,443 | ₩8,644 | ₩8,309 | ₩8,644 | +2.38% | 2.2만 |
|---|
| 2025.10.17 | ₩8,309 | ₩8,812 | ₩8,209 | ₩8,309 | 0.00% | 5만 |
|---|
| 2025.10.16 | ₩9,046 | ₩9,046 | ₩8,175 | ₩8,343 | -7.78% | 3.2만 |
|---|
| 2025.10.15 | ₩8,577 | ₩9,180 | ₩8,577 | ₩9,046 | +5.47% | 2.1만 |
|---|
| 2025.10.14 | ₩8,443 | ₩8,912 | ₩8,242 | ₩8,510 | +0.79% | 4.8만 |
|---|
| 2025.10.13 | ₩8,932 | ₩9,247 | ₩8,041 | ₩8,108 | -9.23% | 9.9만 |
|---|
| 2025.10.10 | ₩9,783 | ₩9,783 | ₩8,309 | ₩8,745 | -10.62% | 5.4만 |
|---|
| 2025.10.09 | ₩9,716 | ₩9,783 | ₩9,381 | ₩9,582 | -1.38% | 2.1만 |
|---|
| 2025.10.08 | ₩9,314 | ₩9,971 | ₩9,113 | ₩9,917 | +6.47% | 5만 |
|---|
| 2025.10.07 | ₩9,314 | ₩9,495 | ₩9,113 | ₩9,113 | -2.16% | 3.2만 |
|---|
| 2025.10.06 | ₩9,247 | ₩9,381 | ₩9,013 | ₩9,314 | +0.72% | 1.9만 |
|---|
| 2025.10.03 | ₩9,247 | ₩9,448 | ₩8,979 | ₩9,247 | 0.00% | 3.2만 |
|---|
| 2025.10.02 | ₩9,314 | ₩9,455 | ₩9,046 | ₩9,113 | -2.16% | 2.2만 |
|---|
| 2025.10.01 | ₩9,783 | ₩10,052 | ₩9,040 | ₩9,247 | -5.48% | 4.1만 |
|---|
| 2025.09.30 | ₩9,582 | ₩9,582 | ₩9,180 | ₩9,381 | -2.10% | 1.1만 |
|---|
| 2025.09.29 | ₩9,381 | ₩9,649 | ₩9,247 | ₩9,515 | +1.43% | 1.6만 |
|---|
| 2025.09.26 | ₩9,314 | ₩9,381 | ₩9,046 | ₩9,314 | 0.00% | 2.6만 |
|---|
| 2025.09.25 | ₩9,783 | ₩9,850 | ₩9,180 | ₩9,314 | -4.79% | 2.8만 |
|---|
| 2025.09.24 | ₩10,320 | ₩10,320 | ₩9,850 | ₩9,984 | -3.25% | 2.5만 |
|---|
| 2025.09.23 | ₩9,515 | ₩10,454 | ₩9,475 | ₩10,186 | +7.04% | 8.6만 |
|---|
| 2025.09.22 | ₩10,052 | ₩10,052 | ₩9,448 | ₩9,515 | -5.33% | 3.7만 |
|---|
| 2025.09.19 | ₩9,582 | ₩10,052 | ₩9,582 | ₩9,917 | +3.50% | 5.4만 |
|---|
| 2025.09.18 | ₩9,180 | ₩9,582 | ₩9,113 | ₩9,515 | +3.65% | 2.5만 |
|---|
| 2025.09.17 | ₩9,046 | ₩9,415 | ₩9,046 | ₩9,180 | +1.48% | 1.4만 |
|---|
| 2025.09.16 | ₩8,979 | ₩9,247 | ₩8,979 | ₩9,247 | +2.99% | 1.9만 |
|---|
| 2025.09.15 | ₩9,448 | ₩9,515 | ₩8,912 | ₩8,979 | -4.96% | 3.3만 |
|---|
| 2025.09.12 | ₩9,515 | ₩9,649 | ₩9,314 | ₩9,515 | 0.00% | 2.3만 |
|---|
| 2025.09.11 | ₩9,381 | ₩9,850 | ₩9,381 | ₩9,649 | +2.86% | 3.8만 |
|---|
| 2025.09.10 | ₩9,046 | ₩9,381 | ₩8,979 | ₩9,113 | +0.74% | 5.7만 |
|---|
| 2025.09.09 | ₩9,113 | ₩9,113 | ₩8,845 | ₩8,979 | -1.47% | 5.1만 |
|---|
| 2025.09.08 | ₩9,850 | ₩9,850 | ₩9,167 | ₩9,314 | -5.44% | 5.2만 |
|---|
| 2025.09.05 | ₩10,387 | ₩10,722 | ₩9,381 | ₩9,515 | -8.39% | 9.2만 |
|---|
| 2025.09.04 | ₩9,515 | ₩12,062 | ₩9,455 | ₩10,889 | +14.44% | 49.2만 |
|---|
| 2025.09.03 | ₩9,180 | ₩9,515 | ₩8,979 | ₩9,448 | +2.92% | 3.2만 |
|---|
| 2025.09.02 | ₩9,448 | ₩9,716 | ₩9,046 | ₩9,247 | -2.13% | 2.7만 |
|---|
| 2025.08.29 | ₩9,783 | ₩10,186 | ₩9,381 | ₩9,716 | -0.68% | 5.1만 |
|---|
| 2025.08.28 | ₩10,588 | ₩10,789 | ₩9,790 | ₩9,850 | -6.96% | 4.3만 |
|---|