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 | ₩1,140 | ₩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 | ₩1,168 | ₩1,185 | -3.91% | 6.9만 |
| 2026.10.02 | ₩1,233 | ₩1,258 | ₩1,219 | ₩1,233 | 0.00% | 5만 |
| 2026.10.01 | ₩1,294 | ₩1,294 | ₩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 | ₩1,286 | ₩1,302 | -1.82% | 4.1만 |
|---|
| 2026.09.25 | ₩1,325 | ₩1,365 | ₩1,273 | ₩1,309 | -1.21% | 4.3만 |
|---|
| 2026.09.24 | ₩1,340 | ₩1,353 | ₩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 | ₩1,420 | ₩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 | ₩1,353 | +10.87% | 608.7만 |
|---|
| 2026.09.15 | ₩1,152 | ₩1,231 | ₩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 | ₩1,152 | -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 | ₩1,353 | ₩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 | ₩1,274 | -0.42% | 2.1만 |
|---|
| 2026.08.31 | ₩1,286 | ₩1,333 | ₩1,260 | ₩1,278 | -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 | ₩1,353 | ₩1,286 | ₩1,353 | +3.17% | 4.9만 |
|---|
| 2026.08.21 | ₩1,340 | ₩1,407 | ₩1,313 | ₩1,336 | -0.30% | 6.7만 |
|---|
| 2026.08.20 | ₩1,319 | ₩1,353 | ₩1,301 | ₩1,340 | +1.63% | 5.3만 |
|---|
| 2026.08.19 | ₩1,253 | ₩1,380 | ₩1,222 | ₩1,353 | +8.02% | 12.7만 |
|---|
| 2026.08.18 | ₩1,286 | ₩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 | ₩1,353 | ₩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 | ₩1,487 | ₩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 | ₩1,337 | ₩1,514 | +13.00% | 19.6만 |
|---|
| 2026.08.03 | ₩1,353 | ₩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 | ₩1,420 | ₩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 | ₩1,554 | ₩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 | ₩1,554 | ₩1,595 | +1.71% | 6.6만 |
|---|
| 2026.07.16 | ₩1,729 | ₩1,729 | ₩1,554 | ₩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 | ₩1,755 | ₩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 | ₩1,822 | ₩1,990 | ₩1,802 | ₩1,822 | 0.00% | 16.3만 |
|---|
| 2026.07.01 | ₩1,849 | ₩1,918 | ₩1,822 | ₩1,822 | -1.45% | 13.2만 |
|---|
| 2026.06.30 | ₩1,876 | ₩1,889 | ₩1,809 | ₩1,849 | -1.43% | 16.6만 |
|---|
| 2026.06.29 | ₩1,889 | ₩1,930 | ₩1,822 | ₩1,889 | 0.00% | 34.3만 |
|---|
| 2026.06.26 | ₩2,157 | ₩2,157 | ₩2,010 | ₩2,023 | -6.21% | 45.4만 |
|---|
| 2026.06.25 | ₩2,144 | ₩3,055 | ₩1,956 | ₩2,144 | 0.00% | 1477.9만 |
|---|
| 2026.06.24 | ₩1,943 | ₩2,050 | ₩1,836 | ₩1,889 | -2.76% | 14.8만 |
|---|
| 2026.06.23 | ₩2,064 | ₩2,077 | ₩1,943 | ₩1,943 | -5.84% | 20.2만 |
|---|
| 2026.06.22 | ₩2,157 | ₩2,466 | ₩2,104 | ₩2,144 | -0.62% | 57.8만 |
|---|
| 2026.06.18 | ₩2,224 | ₩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 | ₩2,251 | ₩2,707 | ₩2,017 | ₩2,466 | +9.52% | 290.1만 |
|---|
| 2026.06.15 | ₩1,822 | ₩5,280 | ₩1,822 | ₩3,337 | +83.09% | 4733.1만 |
|---|
| 2026.06.12 | ₩1,930 | ₩1,977 | ₩1,822 | ₩1,822 | -5.56% | 14.1만 |
|---|
| 2026.06.11 | ₩2,050 | ₩2,050 | ₩1,943 | ₩1,983 | -3.27% | 10.8만 |
|---|
| 2026.06.10 | ₩1,889 | ₩2,104 | ₩1,836 | ₩2,077 | +9.93% | 17만 |
|---|
| 2026.06.09 | ₩1,889 | ₩2,037 | ₩1,782 | ₩1,903 | +0.71% | 57만 |
|---|
| 2026.06.08 | ₩2,050 | ₩2,117 | ₩1,849 | ₩1,956 | -4.58% | 113.8만 |
|---|
| 2026.06.05 | ₩2,278 | ₩2,332 | ₩2,023 | ₩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 | ₩2,693 | ₩2,466 | ₩2,492 | +0.54% | 45만 |
|---|
| 2026.06.02 | ₩2,412 | ₩2,814 | ₩2,358 | ₩2,707 | +12.22% | 102.8만 |
|---|
| 2026.06.01 | ₩3,149 | ₩3,149 | ₩2,506 | ₩2,707 | -14.04% | 311.2만 |
|---|
| 2026.05.29 | ₩6,352 | ₩7,223 | ₩3,162 | ₩4,020 | -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 | ₩1,956 | ₩1,983 | ₩1,755 | ₩1,796 | -8.22% | 8.6만 |
|---|
| 2026.05.22 | ₩1,836 | ₩2,050 | ₩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 | ₩2,157 | ₩1,983 | ₩2,157 | +7.33% | 273.8만 |
|---|
| 2026.05.19 | ₩2,050 | ₩2,077 | ₩1,889 | ₩2,023 | -1.31% | 1.6만 |
|---|
| 2026.05.18 | ₩2,131 | ₩2,131 | ₩1,997 | ₩2,050 | -3.77% | 1.3만 |
|---|
| 2026.05.15 | ₩2,144 | ₩2,157 | ₩2,010 | ₩2,117 | -1.25% | 2.6만 |
|---|
| 2026.05.14 | ₩2,131 | ₩2,238 | ₩2,052 | ₩2,117 | -0.63% | 1.8만 |
|---|
| 2026.05.13 | ₩2,198 | ₩2,211 | ₩2,104 | ₩2,157 | -1.83% | 1.5만 |
|---|
| 2026.05.12 | ₩2,318 | ₩2,412 | ₩2,238 | ₩2,238 | -3.47% | 2만 |
|---|
| 2026.05.11 | ₩2,492 | ₩2,521 | ₩2,346 | ₩2,439 | -2.15% | 2.2만 |
|---|
| 2026.05.08 | ₩2,586 | ₩2,624 | ₩2,425 | ₩2,600 | +0.52% | 2.4만 |
|---|
| 2026.05.07 | ₩2,613 | ₩2,653 | ₩2,546 | ₩2,546 | -2.56% | 2.4만 |
|---|
| 2026.05.06 | ₩2,626 | ₩2,640 | ₩2,513 | ₩2,559 | -2.55% | 5.5만 |
|---|
| 2026.05.05 | ₩2,653 | ₩2,653 | ₩2,559 | ₩2,586 | -2.53% | 1.1만 |
|---|
| 2026.05.04 | ₩2,626 | ₩2,653 | ₩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 | ₩2,492 | ₩2,586 | -2.33% | 4.2만 |
|---|
| 2026.04.29 | ₩2,760 | ₩2,760 | ₩2,519 | ₩2,519 | -8.74% | 4.2만 |
|---|
| 2026.04.28 | ₩2,935 | ₩3,042 | ₩2,653 | ₩2,734 | -6.85% | 114.8만 |
|---|
| 2026.04.27 | ₩3,003 | ₩3,129 | ₩2,941 | ₩3,069 | +2.19% | 1.1만 |
|---|
| 2026.04.24 | ₩3,203 | ₩3,203 | ₩3,042 | ₩3,055 | -4.60% | 1.5만 |
|---|
| 2026.04.23 | ₩3,296 | ₩3,377 | ₩3,189 | ₩3,229 | -2.03% | 5.6천 |
|---|
| 2026.04.22 | ₩3,363 | ₩3,404 | ₩3,296 | ₩3,337 | -0.80% | 1.2만 |
|---|
| 2026.04.21 | ₩3,538 | ₩3,571 | ₩3,377 | ₩3,430 | -3.03% | 1.1만 |
|---|
| 2026.04.20 | ₩3,524 | ₩3,645 | ₩3,524 | ₩3,538 | +0.38% | 2만 |
|---|
| 2026.04.17 | ₩3,538 | ₩3,725 | ₩3,538 | ₩3,658 | +3.41% | 2.6만 |
|---|
| 2026.04.16 | ₩3,564 | ₩3,685 | ₩3,551 | ₩3,591 | +0.75% | 1.9만 |
|---|
| 2026.04.15 | ₩3,564 | ₩3,658 | ₩3,484 | ₩3,605 | +1.13% | 2.4만 |
|---|
| 2026.04.14 | ₩3,605 | ₩3,806 | ₩3,524 | ₩3,685 | +2.23% | 4.5만 |
|---|
| 2026.04.13 | ₩3,471 | ₩3,672 | ₩3,417 | ₩3,672 | +5.79% | 4.4만 |
|---|
| 2026.04.10 | ₩3,203 | ₩3,698 | ₩3,185 | ₩3,551 | +10.88% | 11만 |
|---|
| 2026.04.09 | ₩3,082 | ₩3,631 | ₩3,015 | ₩3,229 | +4.78% | 10만 |
|---|
| 2026.04.08 | ₩2,841 | ₩3,323 | ₩2,841 | ₩3,136 | +10.38% | 10.1만 |
|---|
| 2026.04.07 | ₩3,149 | ₩3,350 | ₩2,908 | ₩3,015 | -4.26% | 32.7만 |
|---|
| 2026.04.06 | ₩3,270 | ₩3,859 | ₩3,120 | ₩3,390 | +3.69% | 2828.3만 |
|---|
| 2026.04.02 | ₩2,801 | ₩2,841 | ₩2,734 | ₩2,814 | +0.48% | 6.6천 |
|---|
| 2026.04.01 | ₩2,720 | ₩2,961 | ₩2,707 | ₩2,827 | +3.94% | 1.3만 |
|---|
| 2026.03.31 | ₩2,573 | ₩2,864 | ₩2,479 | ₩2,714 | +5.47% | 1.6만 |
|---|
| 2026.03.30 | ₩2,774 | ₩3,095 | ₩2,408 | ₩2,533 | -8.70% | 6.6만 |
|---|
| 2026.03.27 | ₩3,247 | ₩3,523 | ₩2,787 | ₩2,787 | -14.16% | 6.6만 |
|---|
| 2026.03.26 | ₩3,002 | ₩3,256 | ₩2,948 | ₩3,162 | +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 | ₩2,894 | ₩2,948 | -1.12% | 1.7만 |
|---|
| 2026.03.23 | ₩3,095 | ₩3,109 | ₩2,787 | ₩3,055 | -1.30% | 2.5만 |
|---|
| 2026.03.20 | ₩3,082 | ₩3,310 | ₩3,042 | ₩3,055 | -0.87% | 2.1만 |
|---|
| 2026.03.19 | ₩3,176 | ₩3,229 | ₩3,069 | ₩3,069 | -3.38% | 3만 |
|---|
| 2026.03.18 | ₩3,256 | ₩3,365 | ₩3,042 | ₩3,122 | -4.12% | 9.4천 |
|---|
| 2026.03.17 | ₩3,484 | ₩3,558 | ₩3,136 | ₩3,243 | -6.92% | 3.7만 |
|---|
| 2026.03.16 | ₩3,631 | ₩3,725 | ₩3,363 | ₩3,457 | -4.80% | 4.7만 |
|---|
| 2026.03.13 | ₩3,757 | ₩3,953 | ₩3,645 | ₩3,725 | -0.86% | 2.1만 |
|---|
| 2026.03.12 | ₩3,597 | ₩3,859 | ₩3,597 | ₩3,806 | +5.81% | 1.3만 |
|---|
| 2026.03.11 | ₩3,578 | ₩3,940 | ₩3,512 | ₩3,859 | +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 | ₩3,351 | ₩3,511 | +3.15% | 3.1만 |
|---|
| 2026.03.06 | ₩3,685 | ₩3,698 | ₩3,390 | ₩3,511 | -4.73% | 3만 |
|---|
| 2026.03.05 | ₩3,886 | ₩3,980 | ₩3,390 | ₩3,685 | -5.17% | 4.3만 |
|---|
| 2026.03.04 | ₩3,698 | ₩3,859 | ₩3,698 | ₩3,739 | +1.09% | 1.3만 |
|---|
| 2026.03.03 | ₩3,926 | ₩3,926 | ₩3,700 | ₩3,765 | -4.10% | 3.4만 |
|---|
| 2026.03.02 | ₩3,739 | ₩4,009 | ₩3,712 | ₩3,926 | +5.02% | 3.4만 |
|---|
| 2026.02.27 | ₩4,221 | ₩4,248 | ₩3,926 | ₩3,980 | -5.71% | 1.3만 |
|---|
| 2026.02.26 | ₩4,047 | ₩4,314 | ₩3,993 | ₩4,288 | +5.96% | 3.3만 |
|---|
| 2026.02.25 | ₩3,819 | ₩4,154 | ₩3,819 | ₩4,114 | +7.72% | 3.2만 |
|---|
| 2026.02.24 | ₩4,020 | ₩4,104 | ₩3,792 | ₩3,873 | -3.67% | 4.3만 |
|---|
| 2026.02.23 | ₩4,489 | ₩4,616 | ₩3,956 | ₩3,993 | -11.04% | 10.9만 |
|---|
| 2026.02.20 | ₩4,355 | ₩4,824 | ₩4,342 | ₩4,636 | +6.46% | 10.6만 |
|---|
| 2026.02.19 | ₩4,194 | ₩4,502 | ₩4,127 | ₩4,476 | +6.71% | 3.2만 |
|---|
| 2026.02.18 | ₩4,234 | ₩4,449 | ₩4,167 | ₩4,288 | +1.27% | 12만 |
|---|
| 2026.02.17 | ₩3,886 | ₩4,878 | ₩3,819 | ₩4,476 | +15.17% | 16.2만 |
|---|
| 2026.02.13 | ₩3,779 | ₩4,288 | ₩3,765 | ₩3,966 | +4.96% | 7.2만 |
|---|
| 2026.02.12 | ₩3,873 | ₩4,395 | ₩3,484 | ₩3,899 | +0.69% | 27만 |
|---|
| 2026.02.11 | ₩4,864 | ₩4,971 | ₩3,444 | ₩4,288 | -11.85% | 1132.6만 |
|---|
| 2026.02.10 | ₩3,993 | ₩4,047 | ₩3,658 | ₩3,953 | -1.01% | 27.2만 |
|---|
| 2026.02.09 | ₩3,873 | ₩4,368 | ₩3,792 | ₩3,993 | +3.11% | 30.3만 |
|---|
| 2026.02.06 | ₩4,556 | ₩4,824 | ₩3,698 | ₩3,966 | -12.94% | 25.9만 |
|---|
| 2026.02.05 | ₩4,208 | ₩4,281 | ₩3,899 | ₩4,047 | -3.82% | 6.7만 |
|---|
| 2026.02.04 | ₩4,469 | ₩4,556 | ₩4,188 | ₩4,342 | -2.85% | 4만 |
|---|
| 2026.02.03 | ₩4,690 | ₩4,878 | ₩4,375 | ₩4,556 | -2.86% | 6.3만 |
|---|
| 2026.02.02 | ₩4,603 | ₩5,132 | ₩4,435 | ₩4,509 | -2.04% | 3.6만 |
|---|
| 2026.01.30 | ₩4,603 | ₩4,884 | ₩4,482 | ₩4,603 | 0.00% | 2.1만 |
|---|
| 2026.01.29 | ₩4,938 | ₩4,958 | ₩4,610 | ₩4,744 | -3.93% | 2.6만 |
|---|
| 2026.01.28 | ₩4,891 | ₩5,159 | ₩4,891 | ₩4,931 | +0.82% | 2.8만 |
|---|
| 2026.01.27 | ₩4,965 | ₩5,065 | ₩4,844 | ₩4,911 | -1.08% | 2만 |
|---|
| 2026.01.26 | ₩5,293 | ₩5,414 | ₩5,025 | ₩5,119 | -3.29% | 2.2만 |
|---|
| 2026.01.23 | ₩5,829 | ₩5,963 | ₩5,159 | ₩5,253 | -9.89% | 6.6만 |
|---|
| 2026.01.22 | ₩6,057 | ₩6,278 | ₩5,775 | ₩6,191 | +2.21% | 5.2만 |
|---|
| 2026.01.21 | ₩5,896 | ₩6,553 | ₩5,829 | ₩6,338 | +7.50% | 8.2만 |
|---|
| 2026.01.20 | ₩5,769 | ₩6,767 | ₩5,662 | ₩6,546 | +13.47% | 35.9만 |
|---|
| 2026.01.16 | ₩6,526 | ₩10,653 | ₩5,876 | ₩7,571 | +16.02% | 1283.1만 |
|---|
| 2026.01.15 | ₩5,628 | ₩5,628 | ₩5,293 | ₩5,487 | -2.50% | 459.3만 |
|---|
| 2026.01.14 | ₩5,293 | ₩5,561 | ₩5,233 | ₩5,541 | +4.68% | 2.4만 |
|---|
| 2026.01.13 | ₩5,548 | ₩5,554 | ₩5,166 | ₩5,420 | -2.29% | 4.4만 |
|---|
| 2026.01.12 | ₩5,628 | ₩6,191 | ₩5,226 | ₩5,380 | -4.40% | 13.8만 |
|---|
| 2026.01.09 | ₩6,097 | ₩6,164 | ₩5,360 | ₩5,695 | -6.59% | 6.6만 |
|---|
| 2026.01.08 | ₩4,925 | ₩5,829 | ₩4,925 | ₩5,695 | +15.65% | 7.7만 |
|---|
| 2026.01.07 | ₩4,703 | ₩4,871 | ₩4,663 | ₩4,871 | +3.56% | 6.2천 |
|---|
| 2026.01.06 | ₩4,543 | ₩4,757 | ₩4,543 | ₩4,690 | +3.24% | 3.7천 |
|---|
| 2026.01.05 | ₩4,697 | ₩4,958 | ₩4,449 | ₩4,543 | -3.28% | 1.4만 |
|---|
| 2026.01.02 | ₩4,770 | ₩4,770 | ₩4,523 | ₩4,683 | -1.83% | 9.3천 |
|---|
| 2025.12.31 | ₩4,422 | ₩4,516 | ₩4,288 | ₩4,301 | -2.73% | 1.2만 |
|---|
| 2025.12.30 | ₩4,891 | ₩5,025 | ₩4,094 | ₩4,516 | -7.67% | 4.2만 |
|---|
| 2025.12.29 | ₩5,434 | ₩5,434 | ₩4,784 | ₩4,858 | -10.60% | 2.6만 |
|---|
| 2025.12.26 | ₩5,608 | ₩5,668 | ₩5,427 | ₩5,548 | -1.08% | 7.4천 |
|---|
| 2025.12.24 | ₩5,883 | ₩5,990 | ₩5,407 | ₩5,775 | -1.82% | 1.5만 |
|---|
| 2025.12.23 | ₩5,896 | ₩6,023 | ₩5,849 | ₩5,916 | +0.34% | 5.4천 |
|---|
| 2025.12.22 | ₩5,963 | ₩6,110 | ₩5,829 | ₩6,017 | +0.90% | 6.7천 |
|---|
| 2025.12.19 | ₩5,635 | ₩5,930 | ₩5,635 | ₩5,923 | +5.11% | 1.1만 |
|---|
| 2025.12.18 | ₩6,318 | ₩6,365 | ₩5,876 | ₩5,956 | -5.73% | 7.6천 |
|---|
| 2025.12.17 | ₩6,365 | ₩6,700 | ₩6,231 | ₩6,372 | +0.11% | 1만 |
|---|
| 2025.12.16 | ₩5,943 | ₩6,566 | ₩5,675 | ₩6,566 | +10.48% | 2.3만 |
|---|
| 2025.12.15 | ₩6,492 | ₩6,633 | ₩5,909 | ₩5,950 | -8.36% | 1만 |
|---|
| 2025.12.12 | ₩6,834 | ₩6,901 | ₩6,265 | ₩6,499 | -4.90% | 3.3만 |
|---|
| 2025.12.11 | ₩6,452 | ₩7,303 | ₩6,305 | ₩6,901 | +6.96% | 5.7만 |
|---|
| 2025.12.10 | ₩6,365 | ₩6,566 | ₩6,231 | ₩6,472 | +1.68% | 1.7만 |
|---|
| 2025.12.09 | ₩6,030 | ₩6,700 | ₩6,030 | ₩6,251 | +3.67% | 1.2만 |
|---|
| 2025.12.08 | ₩6,198 | ₩6,439 | ₩6,198 | ₩6,385 | +3.03% | 1.1만 |
|---|
| 2025.12.05 | ₩7,102 | ₩8,107 | ₩5,802 | ₩6,439 | -9.34% | 30만 |
|---|
| 2025.12.04 | ₩6,533 | ₩7,169 | ₩6,432 | ₩6,834 | +4.62% | 1.7만 |
|---|
| 2025.12.03 | ₩6,432 | ₩6,633 | ₩6,104 | ₩6,298 | -2.08% | 1.3만 |
|---|
| 2025.12.02 | ₩6,365 | ₩6,499 | ₩6,251 | ₩6,432 | +1.05% | 6.9천 |
|---|
| 2025.12.01 | ₩6,204 | ₩6,385 | ₩6,204 | ₩6,285 | +1.30% | 2.9천 |
|---|
| 2025.11.28 | ₩6,097 | ₩6,533 | ₩6,097 | ₩6,466 | +6.04% | 7.9천 |
|---|
| 2025.11.26 | ₩5,842 | ₩6,365 | ₩5,829 | ₩6,198 | +6.08% | 1.7만 |
|---|
| 2025.11.25 | ₩5,628 | ₩6,110 | ₩5,628 | ₩5,970 | +6.07% | 6천 |
|---|
| 2025.11.24 | ₩5,581 | ₩5,909 | ₩5,581 | ₩5,896 | +5.64% | 6.9천 |
|---|
| 2025.11.21 | ₩5,621 | ₩5,876 | ₩5,427 | ₩5,796 | +3.10% | 7.3천 |
|---|
| 2025.11.20 | ₩6,030 | ₩6,298 | ₩5,722 | ₩5,775 | -4.22% | 8.2천 |
|---|
| 2025.11.19 | ₩5,514 | ₩5,963 | ₩5,367 | ₩5,923 | +7.41% | 2.2만 |
|---|
| 2025.11.18 | ₩6,070 | ₩6,104 | ₩5,561 | ₩5,608 | -7.62% | 9.8천 |
|---|
| 2025.11.17 | ₩5,889 | ₩6,164 | ₩5,829 | ₩5,923 | +0.57% | 1.9만 |
|---|
| 2025.11.14 | ₩5,997 | ₩6,231 | ₩5,829 | ₩6,003 | +0.11% | 1.1만 |
|---|
| 2025.11.13 | ₩6,432 | ₩6,499 | ₩6,204 | ₩6,231 | -3.13% | 8천 |
|---|
| 2025.11.12 | ₩6,164 | ₩6,566 | ₩5,896 | ₩6,492 | +5.33% | 1.9만 |
|---|
| 2025.11.11 | ₩6,231 | ₩6,231 | ₩5,889 | ₩5,943 | -4.62% | 2.8만 |
|---|
| 2025.11.10 | ₩6,680 | ₩6,680 | ₩6,164 | ₩6,258 | -6.32% | 3.7만 |
|---|
| 2025.11.07 | ₩6,834 | ₩6,901 | ₩6,700 | ₩6,700 | -1.96% | 2.3만 |
|---|
| 2025.11.06 | ₩7,705 | ₩7,772 | ₩6,298 | ₩7,236 | -6.09% | 8만 |
|---|
| 2025.11.05 | ₩7,370 | ₩8,442 | ₩7,169 | ₩7,504 | +1.82% | 235.3만 |
|---|
| 2025.11.04 | ₩7,705 | ₩7,705 | ₩6,901 | ₩7,035 | -8.70% | 3.7만 |
|---|
| 2025.11.03 | ₩8,308 | ₩8,308 | ₩7,705 | ₩7,772 | -6.45% | 3.1만 |
|---|
| 2025.10.31 | ₩8,174 | ₩8,375 | ₩8,040 | ₩8,308 | +1.64% | 9.9천 |
|---|
| 2025.10.30 | ₩8,442 | ₩8,563 | ₩8,040 | ₩8,040 | -4.76% | 1.6만 |
|---|
| 2025.10.29 | ₩8,777 | ₩8,804 | ₩8,375 | ₩8,442 | -3.82% | 8.9천 |
|---|
| 2025.10.28 | ₩8,643 | ₩8,978 | ₩8,576 | ₩8,777 | +1.55% | 7.3천 |
|---|
| 2025.10.27 | ₩8,476 | ₩8,844 | ₩8,308 | ₩8,844 | +4.35% | 2.5만 |
|---|
| 2025.10.24 | ₩8,442 | ₩8,978 | ₩8,375 | ₩8,744 | +3.57% | 3.1만 |
|---|
| 2025.10.23 | ₩8,241 | ₩8,456 | ₩8,241 | ₩8,442 | +2.44% | 7.2천 |
|---|
| 2025.10.22 | ₩8,576 | ₩8,643 | ₩8,040 | ₩8,107 | -5.47% | 2.1만 |
|---|
| 2025.10.21 | ₩8,643 | ₩8,643 | ₩8,382 | ₩8,576 | -0.78% | 7.9천 |
|---|
| 2025.10.20 | ₩8,442 | ₩8,643 | ₩8,308 | ₩8,643 | +2.38% | 2.2만 |
|---|
| 2025.10.17 | ₩8,308 | ₩8,811 | ₩8,208 | ₩8,308 | 0.00% | 5만 |
|---|
| 2025.10.16 | ₩9,045 | ₩9,045 | ₩8,174 | ₩8,342 | -7.78% | 3.2만 |
|---|
| 2025.10.15 | ₩8,576 | ₩9,179 | ₩8,576 | ₩9,045 | +5.47% | 2.1만 |
|---|
| 2025.10.14 | ₩8,442 | ₩8,911 | ₩8,241 | ₩8,509 | +0.79% | 4.8만 |
|---|
| 2025.10.13 | ₩8,931 | ₩9,246 | ₩8,040 | ₩8,107 | -9.23% | 9.9만 |
|---|
| 2025.10.10 | ₩9,782 | ₩9,782 | ₩8,308 | ₩8,744 | -10.62% | 5.4만 |
|---|
| 2025.10.09 | ₩9,715 | ₩9,782 | ₩9,380 | ₩9,581 | -1.38% | 2.1만 |
|---|
| 2025.10.08 | ₩9,313 | ₩9,970 | ₩9,112 | ₩9,916 | +6.47% | 5만 |
|---|
| 2025.10.07 | ₩9,313 | ₩9,494 | ₩9,112 | ₩9,112 | -2.16% | 3.2만 |
|---|
| 2025.10.06 | ₩9,246 | ₩9,380 | ₩9,012 | ₩9,313 | +0.72% | 1.9만 |
|---|
| 2025.10.03 | ₩9,246 | ₩9,447 | ₩8,978 | ₩9,246 | 0.00% | 3.2만 |
|---|
| 2025.10.02 | ₩9,313 | ₩9,454 | ₩9,045 | ₩9,112 | -2.16% | 2.2만 |
|---|
| 2025.10.01 | ₩9,782 | ₩10,050 | ₩9,038 | ₩9,246 | -5.48% | 4.1만 |
|---|
| 2025.09.30 | ₩9,581 | ₩9,581 | ₩9,179 | ₩9,380 | -2.10% | 1.1만 |
|---|
| 2025.09.29 | ₩9,380 | ₩9,648 | ₩9,246 | ₩9,514 | +1.43% | 1.6만 |
|---|
| 2025.09.26 | ₩9,313 | ₩9,380 | ₩9,045 | ₩9,313 | 0.00% | 2.6만 |
|---|
| 2025.09.25 | ₩9,782 | ₩9,849 | ₩9,179 | ₩9,313 | -4.79% | 2.8만 |
|---|
| 2025.09.24 | ₩10,318 | ₩10,318 | ₩9,849 | ₩9,983 | -3.25% | 2.5만 |
|---|
| 2025.09.23 | ₩9,514 | ₩10,452 | ₩9,474 | ₩10,184 | +7.04% | 8.6만 |
|---|
| 2025.09.22 | ₩10,050 | ₩10,050 | ₩9,447 | ₩9,514 | -5.33% | 3.7만 |
|---|
| 2025.09.19 | ₩9,581 | ₩10,050 | ₩9,581 | ₩9,916 | +3.50% | 5.4만 |
|---|
| 2025.09.18 | ₩9,179 | ₩9,581 | ₩9,112 | ₩9,514 | +3.65% | 2.5만 |
|---|
| 2025.09.17 | ₩9,045 | ₩9,414 | ₩9,045 | ₩9,179 | +1.48% | 1.4만 |
|---|
| 2025.09.16 | ₩8,978 | ₩9,246 | ₩8,978 | ₩9,246 | +2.99% | 1.9만 |
|---|
| 2025.09.15 | ₩9,447 | ₩9,514 | ₩8,911 | ₩8,978 | -4.96% | 3.3만 |
|---|
| 2025.09.12 | ₩9,514 | ₩9,648 | ₩9,313 | ₩9,514 | 0.00% | 2.3만 |
|---|
| 2025.09.11 | ₩9,380 | ₩9,849 | ₩9,380 | ₩9,648 | +2.86% | 3.8만 |
|---|
| 2025.09.10 | ₩9,045 | ₩9,380 | ₩8,978 | ₩9,112 | +0.74% | 5.7만 |
|---|
| 2025.09.09 | ₩9,112 | ₩9,112 | ₩8,844 | ₩8,978 | -1.47% | 5.1만 |
|---|
| 2025.09.08 | ₩9,849 | ₩9,849 | ₩9,166 | ₩9,313 | -5.44% | 5.2만 |
|---|
| 2025.09.05 | ₩10,385 | ₩10,720 | ₩9,380 | ₩9,514 | -8.39% | 9.2만 |
|---|
| 2025.09.04 | ₩9,514 | ₩12,060 | ₩9,454 | ₩10,888 | +14.44% | 49.2만 |
|---|
| 2025.09.03 | ₩9,179 | ₩9,514 | ₩8,978 | ₩9,447 | +2.92% | 3.2만 |
|---|
| 2025.09.02 | ₩9,447 | ₩9,715 | ₩9,045 | ₩9,246 | -2.13% | 2.7만 |
|---|
| 2025.08.29 | ₩9,782 | ₩10,184 | ₩9,380 | ₩9,715 | -0.68% | 5.1만 |
|---|
| 2025.08.28 | ₩10,586 | ₩10,787 | ₩9,789 | ₩9,849 | -6.96% | 4.3만 |
|---|