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 | ₩1,180 | ₩1,192 | ₩1,147 | ₩1,179 | -0.11% | 3.2만 |
| 2026.10.08 | ₩1,188 | ₩1,199 | ₩1,141 | ₩1,152 | -3.05% | 2.1만 |
| 2026.10.07 | ₩1,183 | ₩1,200 | ₩1,177 | ₩1,177 | -0.45% | 1.5만 |
| 2026.10.06 | ₩1,200 | ₩1,240 | ₩1,180 | ₩1,180 | -1.68% | 3.6만 |
| 2026.10.05 | ₩1,234 | ₩1,246 | ₩1,169 | ₩1,186 | -3.91% | 6.9만 |
| 2026.10.02 | ₩1,234 | ₩1,259 | ₩1,220 | ₩1,234 | 0.00% | 5만 |
| 2026.10.01 | ₩1,295 | ₩1,295 | ₩1,274 | ₩1,274 | -1.66% | 2.2만 |
| 2026.09.30 | ₩1,297 | ₩1,312 | ₩1,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,274 |
| -1.76% |
| 1만 |
| 2026.09.29 | ₩1,294 | ₩1,301 | ₩1,267 | ₩1,267 | -2.07% | 1.2만 |
|---|
| 2026.09.28 | ₩1,328 | ₩1,368 | ₩1,287 | ₩1,304 | -1.82% | 4.1만 |
|---|
| 2026.09.25 | ₩1,326 | ₩1,367 | ₩1,274 | ₩1,310 | -1.21% | 4.3만 |
|---|
| 2026.09.24 | ₩1,341 | ₩1,354 | ₩1,302 | ₩1,317 | -1.80% | 10만 |
|---|
| 2026.09.23 | ₩1,281 | ₩1,462 | ₩1,281 | ₩1,341 | +4.71% | 16.4만 |
|---|
| 2026.09.21 | ₩1,368 | ₩1,448 | ₩1,274 | ₩1,290 | -5.69% | 12.7만 |
|---|
| 2026.09.18 | ₩1,408 | ₩1,422 | ₩1,348 | ₩1,368 | -2.86% | 8.9만 |
|---|
| 2026.09.17 | ₩1,341 | ₩1,529 | ₩1,302 | ₩1,368 | +2.00% | 27.6만 |
|---|
| 2026.09.16 | ₩1,222 | ₩1,703 | ₩1,222 | ₩1,354 | +10.87% | 608.7만 |
|---|
| 2026.09.15 | ₩1,153 | ₩1,232 | ₩1,147 | ₩1,207 | +4.65% | 7.8만 |
|---|
| 2026.09.14 | ₩1,219 | ₩1,219 | ₩1,147 | ₩1,155 | -5.28% | 2.3만 |
|---|
| 2026.09.11 | ₩1,223 | ₩1,247 | ₩1,143 | ₩1,153 | -5.70% | 8.8만 |
|---|
| 2026.09.10 | ₩1,289 | ₩1,289 | ₩1,235 | ₩1,245 | -3.43% | 5.1만 |
|---|
| 2026.09.09 | ₩1,318 | ₩1,318 | ₩1,254 | ₩1,274 | -3.36% | 3.7만 |
|---|
| 2026.09.08 | ₩1,328 | ₩1,328 | ₩1,247 | ₩1,267 | -4.55% | 2.6만 |
|---|
| 2026.09.04 | ₩1,340 | ₩1,341 | ₩1,243 | ₩1,298 | -3.10% | 5만 |
|---|
| 2026.09.03 | ₩1,277 | ₩1,354 | ₩1,235 | ₩1,313 | +2.84% | 72.1만 |
|---|
| 2026.09.02 | ₩1,255 | ₩1,313 | ₩1,255 | ₩1,308 | +4.17% | 2.6만 |
|---|
| 2026.09.01 | ₩1,281 | ₩1,290 | ₩1,261 | ₩1,275 | -0.42% | 2.1만 |
|---|
| 2026.08.31 | ₩1,287 | ₩1,334 | ₩1,261 | ₩1,279 | -0.62% | 4.8만 |
|---|
| 2026.08.28 | ₩1,328 | ₩1,361 | ₩1,263 | ₩1,289 | -2.93% | 4.2만 |
|---|
| 2026.08.27 | ₩1,328 | ₩1,368 | ₩1,322 | ₩1,324 | -0.30% | 8.4만 |
|---|
| 2026.08.26 | ₩1,334 | ₩1,334 | ₩1,274 | ₩1,310 | -1.81% | 6.3만 |
|---|
| 2026.08.25 | ₩1,381 | ₩1,408 | ₩1,314 | ₩1,334 | -3.40% | 4.7만 |
|---|
| 2026.08.24 | ₩1,313 | ₩1,354 | ₩1,287 | ₩1,354 | +3.17% | 4.9만 |
|---|
| 2026.08.21 | ₩1,341 | ₩1,408 | ₩1,314 | ₩1,337 | -0.30% | 6.7만 |
|---|
| 2026.08.20 | ₩1,320 | ₩1,354 | ₩1,302 | ₩1,341 | +1.63% | 5.3만 |
|---|
| 2026.08.19 | ₩1,254 | ₩1,381 | ₩1,223 | ₩1,354 | +8.02% | 12.7만 |
|---|
| 2026.08.18 | ₩1,287 | ₩1,301 | ₩1,261 | ₩1,263 | -1.88% | 9.9만 |
|---|
| 2026.08.17 | ₩1,341 | ₩1,368 | ₩1,262 | ₩1,301 | -3.00% | 15.7만 |
|---|
| 2026.08.14 | ₩1,435 | ₩1,448 | ₩1,277 | ₩1,381 | -3.74% | 35.4만 |
|---|
| 2026.08.13 | ₩1,381 | ₩1,609 | ₩1,354 | ₩1,609 | +16.50% | 554.8만 |
|---|
| 2026.08.12 | ₩1,408 | ₩1,442 | ₩1,368 | ₩1,381 | -1.90% | 8만 |
|---|
| 2026.08.11 | ₩1,424 | ₩1,489 | ₩1,381 | ₩1,475 | +3.58% | 9.7만 |
|---|
| 2026.08.10 | ₩1,448 | ₩1,569 | ₩1,395 | ₩1,408 | -2.78% | 13.7만 |
|---|
| 2026.08.07 | ₩1,455 | ₩1,502 | ₩1,381 | ₩1,395 | -4.15% | 25만 |
|---|
| 2026.08.06 | ₩1,435 | ₩1,515 | ₩1,423 | ₩1,475 | +2.80% | 6.6만 |
|---|
| 2026.08.05 | ₩1,542 | ₩1,582 | ₩1,475 | ₩1,475 | -4.35% | 4.6만 |
|---|
| 2026.08.04 | ₩1,341 | ₩1,542 | ₩1,338 | ₩1,515 | +13.00% | 19.6만 |
|---|
| 2026.08.03 | ₩1,354 | ₩1,395 | ₩1,328 | ₩1,341 | -0.99% | 9만 |
|---|
| 2026.07.31 | ₩1,368 | ₩1,381 | ₩1,328 | ₩1,341 | -1.96% | 12.1만 |
|---|
| 2026.07.30 | ₩1,301 | ₩1,487 | ₩1,301 | ₩1,381 | +6.19% | 21.7만 |
|---|
| 2026.07.29 | ₩1,422 | ₩1,727 | ₩1,313 | ₩1,329 | -6.51% | 61.8만 |
|---|
| 2026.07.28 | ₩1,435 | ₩1,495 | ₩1,395 | ₩1,435 | 0.00% | 10만 |
|---|
| 2026.07.27 | ₩1,515 | ₩1,609 | ₩1,448 | ₩1,462 | -3.54% | 33.7만 |
|---|
| 2026.07.24 | ₩1,542 | ₩1,596 | ₩1,478 | ₩1,522 | -1.30% | 9.7만 |
|---|
| 2026.07.23 | ₩1,609 | ₩1,609 | ₩1,515 | ₩1,542 | -4.17% | 8.5만 |
|---|
| 2026.07.22 | ₩1,609 | ₩1,650 | ₩1,556 | ₩1,609 | 0.00% | 28.7만 |
|---|
| 2026.07.21 | ₩1,515 | ₩1,616 | ₩1,515 | ₩1,609 | +6.19% | 6.9만 |
|---|
| 2026.07.20 | ₩1,609 | ₩1,629 | ₩1,529 | ₩1,542 | -4.17% | 6.2만 |
|---|
| 2026.07.17 | ₩1,569 | ₩1,636 | ₩1,556 | ₩1,596 | +1.71% | 6.6만 |
|---|
| 2026.07.16 | ₩1,730 | ₩1,730 | ₩1,556 | ₩1,582 | -8.53% | 9.6만 |
|---|
| 2026.07.15 | ₩1,650 | ₩1,717 | ₩1,582 | ₩1,703 | +3.25% | 31만 |
|---|
| 2026.07.14 | ₩1,636 | ₩1,703 | ₩1,636 | ₩1,650 | +0.82% | 7.8만 |
|---|
| 2026.07.13 | ₩1,784 | ₩1,797 | ₩1,650 | ₩1,663 | -6.77% | 15.2만 |
|---|
| 2026.07.10 | ₩1,918 | ₩1,918 | ₩1,810 | ₩1,810 | -5.59% | 8.8만 |
|---|
| 2026.07.09 | ₩1,757 | ₩1,945 | ₩1,717 | ₩1,904 | +8.40% | 32.2만 |
|---|
| 2026.07.08 | ₩1,770 | ₩1,777 | ₩1,650 | ₩1,703 | -3.79% | 31.9만 |
|---|
| 2026.07.07 | ₩1,864 | ₩1,877 | ₩1,784 | ₩1,797 | -3.60% | 10.8만 |
|---|
| 2026.07.06 | ₩1,851 | ₩1,877 | ₩1,797 | ₩1,864 | +0.72% | 8만 |
|---|
| 2026.07.02 | ₩1,824 | ₩1,991 | ₩1,804 | ₩1,824 | 0.00% | 16.3만 |
|---|
| 2026.07.01 | ₩1,851 | ₩1,919 | ₩1,824 | ₩1,824 | -1.45% | 13.2만 |
|---|
| 2026.06.30 | ₩1,877 | ₩1,891 | ₩1,810 | ₩1,851 | -1.43% | 16.6만 |
|---|
| 2026.06.29 | ₩1,891 | ₩1,931 | ₩1,824 | ₩1,891 | 0.00% | 34.3만 |
|---|
| 2026.06.26 | ₩2,159 | ₩2,159 | ₩2,012 | ₩2,025 | -6.21% | 45.4만 |
|---|
| 2026.06.25 | ₩2,146 | ₩3,058 | ₩1,958 | ₩2,146 | 0.00% | 1477.9만 |
|---|
| 2026.06.24 | ₩1,945 | ₩2,052 | ₩1,837 | ₩1,891 | -2.76% | 14.8만 |
|---|
| 2026.06.23 | ₩2,065 | ₩2,079 | ₩1,945 | ₩1,945 | -5.84% | 20.2만 |
|---|
| 2026.06.22 | ₩2,159 | ₩2,468 | ₩2,105 | ₩2,146 | -0.62% | 57.8만 |
|---|
| 2026.06.18 | ₩2,226 | ₩2,347 | ₩1,864 | ₩2,213 | -0.60% | 45.7만 |
|---|
| 2026.06.17 | ₩2,307 | ₩2,669 | ₩2,307 | ₩2,481 | +7.56% | 80.6만 |
|---|
| 2026.06.16 | ₩2,253 | ₩2,709 | ₩2,018 | ₩2,468 | +9.52% | 290.1만 |
|---|
| 2026.06.15 | ₩1,824 | ₩5,284 | ₩1,824 | ₩3,339 | +83.09% | 4733.1만 |
|---|
| 2026.06.12 | ₩1,931 | ₩1,978 | ₩1,824 | ₩1,824 | -5.56% | 14.1만 |
|---|
| 2026.06.11 | ₩2,052 | ₩2,052 | ₩1,945 | ₩1,985 | -3.27% | 10.8만 |
|---|
| 2026.06.10 | ₩1,891 | ₩2,105 | ₩1,837 | ₩2,079 | +9.93% | 17만 |
|---|
| 2026.06.09 | ₩1,891 | ₩2,038 | ₩1,784 | ₩1,904 | +0.71% | 57만 |
|---|
| 2026.06.08 | ₩2,052 | ₩2,119 | ₩1,851 | ₩1,958 | -4.58% | 113.8만 |
|---|
| 2026.06.05 | ₩2,280 | ₩2,333 | ₩2,025 | ₩2,132 | -6.47% | 33.3만 |
|---|
| 2026.06.04 | ₩2,441 | ₩2,682 | ₩2,307 | ₩2,401 | -1.65% | 56.4만 |
|---|
| 2026.06.03 | ₩2,481 | ₩2,696 | ₩2,468 | ₩2,494 | +0.54% | 45만 |
|---|
| 2026.06.02 | ₩2,414 | ₩2,816 | ₩2,360 | ₩2,709 | +12.22% | 102.8만 |
|---|
| 2026.06.01 | ₩3,152 | ₩3,152 | ₩2,508 | ₩2,709 | -14.04% | 311.2만 |
|---|
| 2026.05.29 | ₩6,357 | ₩7,228 | ₩3,165 | ₩4,023 | -36.71% | 5710.4만 |
|---|
| 2026.05.28 | ₩1,810 | ₩1,965 | ₩1,810 | ₩1,837 | +1.48% | 1859.1만 |
|---|
| 2026.05.27 | ₩1,784 | ₩1,851 | ₩1,743 | ₩1,810 | +1.50% | 2.7만 |
|---|
| 2026.05.26 | ₩1,958 | ₩1,985 | ₩1,757 | ₩1,797 | -8.22% | 8.6만 |
|---|
| 2026.05.22 | ₩1,837 | ₩2,052 | ₩1,797 | ₩1,998 | +8.76% | 11.4만 |
|---|
| 2026.05.21 | ₩1,904 | ₩1,998 | ₩1,717 | ₩1,945 | +2.11% | 87.1만 |
|---|
| 2026.05.20 | ₩2,012 | ₩2,159 | ₩1,985 | ₩2,159 | +7.33% | 273.8만 |
|---|
| 2026.05.19 | ₩2,052 | ₩2,079 | ₩1,891 | ₩2,025 | -1.31% | 1.6만 |
|---|
| 2026.05.18 | ₩2,132 | ₩2,132 | ₩1,998 | ₩2,052 | -3.77% | 1.3만 |
|---|
| 2026.05.15 | ₩2,146 | ₩2,159 | ₩2,012 | ₩2,119 | -1.25% | 2.6만 |
|---|
| 2026.05.14 | ₩2,132 | ₩2,240 | ₩2,053 | ₩2,119 | -0.63% | 1.8만 |
|---|
| 2026.05.13 | ₩2,199 | ₩2,213 | ₩2,105 | ₩2,159 | -1.83% | 1.5만 |
|---|
| 2026.05.12 | ₩2,320 | ₩2,414 | ₩2,240 | ₩2,240 | -3.47% | 2만 |
|---|
| 2026.05.11 | ₩2,494 | ₩2,523 | ₩2,348 | ₩2,441 | -2.15% | 2.2만 |
|---|
| 2026.05.08 | ₩2,588 | ₩2,626 | ₩2,427 | ₩2,602 | +0.52% | 2.4만 |
|---|
| 2026.05.07 | ₩2,615 | ₩2,655 | ₩2,548 | ₩2,548 | -2.56% | 2.4만 |
|---|
| 2026.05.06 | ₩2,628 | ₩2,642 | ₩2,515 | ₩2,561 | -2.55% | 5.5만 |
|---|
| 2026.05.05 | ₩2,655 | ₩2,655 | ₩2,561 | ₩2,588 | -2.53% | 1.1만 |
|---|
| 2026.05.04 | ₩2,628 | ₩2,655 | ₩2,508 | ₩2,642 | +0.51% | 1.8만 |
|---|
| 2026.05.01 | ₩2,548 | ₩2,669 | ₩2,535 | ₩2,535 | -0.53% | 1.5만 |
|---|
| 2026.04.30 | ₩2,650 | ₩2,682 | ₩2,494 | ₩2,588 | -2.33% | 4.2만 |
|---|
| 2026.04.29 | ₩2,763 | ₩2,763 | ₩2,521 | ₩2,521 | -8.74% | 4.2만 |
|---|
| 2026.04.28 | ₩2,937 | ₩3,044 | ₩2,655 | ₩2,736 | -6.85% | 114.8만 |
|---|
| 2026.04.27 | ₩3,005 | ₩3,131 | ₩2,944 | ₩3,071 | +2.19% | 1.1만 |
|---|
| 2026.04.24 | ₩3,205 | ₩3,205 | ₩3,044 | ₩3,058 | -4.60% | 1.5만 |
|---|
| 2026.04.23 | ₩3,299 | ₩3,379 | ₩3,192 | ₩3,232 | -2.03% | 5.6천 |
|---|
| 2026.04.22 | ₩3,366 | ₩3,406 | ₩3,299 | ₩3,339 | -0.80% | 1.2만 |
|---|
| 2026.04.21 | ₩3,540 | ₩3,574 | ₩3,379 | ₩3,433 | -3.03% | 1.1만 |
|---|
| 2026.04.20 | ₩3,527 | ₩3,648 | ₩3,527 | ₩3,540 | +0.38% | 2만 |
|---|
| 2026.04.17 | ₩3,540 | ₩3,728 | ₩3,540 | ₩3,661 | +3.41% | 2.6만 |
|---|
| 2026.04.16 | ₩3,567 | ₩3,688 | ₩3,554 | ₩3,594 | +0.75% | 1.9만 |
|---|
| 2026.04.15 | ₩3,567 | ₩3,661 | ₩3,487 | ₩3,607 | +1.13% | 2.4만 |
|---|
| 2026.04.14 | ₩3,607 | ₩3,809 | ₩3,527 | ₩3,688 | +2.23% | 4.5만 |
|---|
| 2026.04.13 | ₩3,473 | ₩3,675 | ₩3,420 | ₩3,675 | +5.79% | 4.4만 |
|---|
| 2026.04.10 | ₩3,205 | ₩3,701 | ₩3,188 | ₩3,554 | +10.88% | 11만 |
|---|
| 2026.04.09 | ₩3,084 | ₩3,634 | ₩3,017 | ₩3,232 | +4.78% | 10만 |
|---|
| 2026.04.08 | ₩2,843 | ₩3,326 | ₩2,843 | ₩3,138 | +10.38% | 10.1만 |
|---|
| 2026.04.07 | ₩3,152 | ₩3,353 | ₩2,910 | ₩3,017 | -4.26% | 32.7만 |
|---|
| 2026.04.06 | ₩3,272 | ₩3,862 | ₩3,122 | ₩3,393 | +3.69% | 2828.3만 |
|---|
| 2026.04.02 | ₩2,803 | ₩2,843 | ₩2,736 | ₩2,816 | +0.48% | 6.6천 |
|---|
| 2026.04.01 | ₩2,722 | ₩2,964 | ₩2,709 | ₩2,830 | +3.94% | 1.3만 |
|---|
| 2026.03.31 | ₩2,575 | ₩2,866 | ₩2,481 | ₩2,716 | +5.47% | 1.6만 |
|---|
| 2026.03.30 | ₩2,776 | ₩3,098 | ₩2,410 | ₩2,535 | -8.70% | 6.6만 |
|---|
| 2026.03.27 | ₩3,249 | ₩3,526 | ₩2,789 | ₩2,789 | -14.16% | 6.6만 |
|---|
| 2026.03.26 | ₩3,004 | ₩3,259 | ₩2,950 | ₩3,165 | +5.36% | 4.5만 |
|---|
| 2026.03.25 | ₩2,950 | ₩3,088 | ₩2,950 | ₩2,977 | +0.91% | 9.1천 |
|---|
| 2026.03.24 | ₩2,984 | ₩3,017 | ₩2,897 | ₩2,950 | -1.12% | 1.7만 |
|---|
| 2026.03.23 | ₩3,098 | ₩3,111 | ₩2,789 | ₩3,058 | -1.30% | 2.5만 |
|---|
| 2026.03.20 | ₩3,084 | ₩3,312 | ₩3,044 | ₩3,058 | -0.87% | 2.1만 |
|---|
| 2026.03.19 | ₩3,178 | ₩3,232 | ₩3,071 | ₩3,071 | -3.38% | 3만 |
|---|
| 2026.03.18 | ₩3,259 | ₩3,367 | ₩3,044 | ₩3,125 | -4.12% | 9.4천 |
|---|
| 2026.03.17 | ₩3,487 | ₩3,561 | ₩3,138 | ₩3,245 | -6.92% | 3.7만 |
|---|
| 2026.03.16 | ₩3,634 | ₩3,728 | ₩3,366 | ₩3,460 | -4.80% | 4.7만 |
|---|
| 2026.03.13 | ₩3,760 | ₩3,956 | ₩3,648 | ₩3,728 | -0.86% | 2.1만 |
|---|
| 2026.03.12 | ₩3,599 | ₩3,862 | ₩3,599 | ₩3,809 | +5.81% | 1.3만 |
|---|
| 2026.03.11 | ₩3,581 | ₩3,943 | ₩3,515 | ₩3,862 | +7.87% | 4.2만 |
|---|
| 2026.03.10 | ₩3,447 | ₩3,664 | ₩3,447 | ₩3,581 | +3.89% | 2.3만 |
|---|
| 2026.03.09 | ₩3,406 | ₩3,540 | ₩3,354 | ₩3,514 | +3.15% | 3.1만 |
|---|
| 2026.03.06 | ₩3,688 | ₩3,701 | ₩3,393 | ₩3,514 | -4.73% | 3만 |
|---|
| 2026.03.05 | ₩3,889 | ₩3,983 | ₩3,393 | ₩3,688 | -5.17% | 4.3만 |
|---|
| 2026.03.04 | ₩3,701 | ₩3,862 | ₩3,701 | ₩3,742 | +1.09% | 1.3만 |
|---|
| 2026.03.03 | ₩3,929 | ₩3,929 | ₩3,703 | ₩3,768 | -4.10% | 3.4만 |
|---|
| 2026.03.02 | ₩3,742 | ₩4,012 | ₩3,715 | ₩3,929 | +5.02% | 3.4만 |
|---|
| 2026.02.27 | ₩4,224 | ₩4,251 | ₩3,929 | ₩3,983 | -5.71% | 1.3만 |
|---|
| 2026.02.26 | ₩4,050 | ₩4,317 | ₩3,996 | ₩4,291 | +5.96% | 3.3만 |
|---|
| 2026.02.25 | ₩3,822 | ₩4,157 | ₩3,822 | ₩4,117 | +7.72% | 3.2만 |
|---|
| 2026.02.24 | ₩4,023 | ₩4,108 | ₩3,795 | ₩3,876 | -3.67% | 4.3만 |
|---|
| 2026.02.23 | ₩4,493 | ₩4,620 | ₩3,959 | ₩3,996 | -11.04% | 10.9만 |
|---|
| 2026.02.20 | ₩4,358 | ₩4,828 | ₩4,345 | ₩4,640 | +6.46% | 10.6만 |
|---|
| 2026.02.19 | ₩4,198 | ₩4,506 | ₩4,130 | ₩4,479 | +6.71% | 3.2만 |
|---|
| 2026.02.18 | ₩4,238 | ₩4,452 | ₩4,171 | ₩4,291 | +1.27% | 12만 |
|---|
| 2026.02.17 | ₩3,889 | ₩4,881 | ₩3,822 | ₩4,479 | +15.17% | 16.2만 |
|---|
| 2026.02.13 | ₩3,782 | ₩4,291 | ₩3,768 | ₩3,970 | +4.96% | 7.2만 |
|---|
| 2026.02.12 | ₩3,876 | ₩4,399 | ₩3,487 | ₩3,903 | +0.69% | 27만 |
|---|
| 2026.02.11 | ₩4,868 | ₩4,975 | ₩3,447 | ₩4,291 | -11.85% | 1132.6만 |
|---|
| 2026.02.10 | ₩3,996 | ₩4,050 | ₩3,661 | ₩3,956 | -1.01% | 27.2만 |
|---|
| 2026.02.09 | ₩3,876 | ₩4,372 | ₩3,795 | ₩3,996 | +3.11% | 30.3만 |
|---|
| 2026.02.06 | ₩4,560 | ₩4,828 | ₩3,701 | ₩3,970 | -12.94% | 25.9만 |
|---|
| 2026.02.05 | ₩4,211 | ₩4,285 | ₩3,903 | ₩4,050 | -3.82% | 6.7만 |
|---|
| 2026.02.04 | ₩4,472 | ₩4,560 | ₩4,191 | ₩4,345 | -2.85% | 4만 |
|---|
| 2026.02.03 | ₩4,694 | ₩4,881 | ₩4,379 | ₩4,560 | -2.86% | 6.3만 |
|---|
| 2026.02.02 | ₩4,607 | ₩5,136 | ₩4,439 | ₩4,513 | -2.04% | 3.6만 |
|---|
| 2026.01.30 | ₩4,607 | ₩4,888 | ₩4,486 | ₩4,607 | 0.00% | 2.1만 |
|---|
| 2026.01.29 | ₩4,942 | ₩4,962 | ₩4,613 | ₩4,747 | -3.93% | 2.6만 |
|---|
| 2026.01.28 | ₩4,895 | ₩5,163 | ₩4,895 | ₩4,935 | +0.82% | 2.8만 |
|---|
| 2026.01.27 | ₩4,969 | ₩5,069 | ₩4,848 | ₩4,915 | -1.08% | 2만 |
|---|
| 2026.01.26 | ₩5,297 | ₩5,418 | ₩5,029 | ₩5,123 | -3.29% | 2.2만 |
|---|
| 2026.01.23 | ₩5,834 | ₩5,968 | ₩5,163 | ₩5,257 | -9.89% | 6.6만 |
|---|
| 2026.01.22 | ₩6,062 | ₩6,283 | ₩5,780 | ₩6,196 | +2.21% | 5.2만 |
|---|
| 2026.01.21 | ₩5,901 | ₩6,558 | ₩5,834 | ₩6,343 | +7.50% | 8.2만 |
|---|
| 2026.01.20 | ₩5,773 | ₩6,772 | ₩5,666 | ₩6,551 | +13.47% | 35.9만 |
|---|
| 2026.01.16 | ₩6,531 | ₩10,662 | ₩5,881 | ₩7,577 | +16.02% | 1283.1만 |
|---|
| 2026.01.15 | ₩5,632 | ₩5,632 | ₩5,297 | ₩5,492 | -2.50% | 459.3만 |
|---|
| 2026.01.14 | ₩5,297 | ₩5,565 | ₩5,237 | ₩5,545 | +4.68% | 2.4만 |
|---|
| 2026.01.13 | ₩5,552 | ₩5,559 | ₩5,170 | ₩5,425 | -2.29% | 4.4만 |
|---|
| 2026.01.12 | ₩5,632 | ₩6,196 | ₩5,230 | ₩5,384 | -4.40% | 13.8만 |
|---|
| 2026.01.09 | ₩6,102 | ₩6,169 | ₩5,364 | ₩5,700 | -6.59% | 6.6만 |
|---|
| 2026.01.08 | ₩4,928 | ₩5,834 | ₩4,928 | ₩5,700 | +15.65% | 7.7만 |
|---|
| 2026.01.07 | ₩4,707 | ₩4,875 | ₩4,667 | ₩4,875 | +3.56% | 6.2천 |
|---|
| 2026.01.06 | ₩4,546 | ₩4,761 | ₩4,546 | ₩4,694 | +3.24% | 3.7천 |
|---|
| 2026.01.05 | ₩4,700 | ₩4,962 | ₩4,452 | ₩4,546 | -3.28% | 1.4만 |
|---|
| 2026.01.02 | ₩4,774 | ₩4,774 | ₩4,526 | ₩4,687 | -1.83% | 9.3천 |
|---|
| 2025.12.31 | ₩4,426 | ₩4,519 | ₩4,291 | ₩4,305 | -2.73% | 1.2만 |
|---|
| 2025.12.30 | ₩4,895 | ₩5,029 | ₩4,097 | ₩4,519 | -7.67% | 4.2만 |
|---|
| 2025.12.29 | ₩5,438 | ₩5,438 | ₩4,788 | ₩4,861 | -10.60% | 2.6만 |
|---|
| 2025.12.26 | ₩5,612 | ₩5,673 | ₩5,431 | ₩5,552 | -1.08% | 7.4천 |
|---|
| 2025.12.24 | ₩5,887 | ₩5,995 | ₩5,411 | ₩5,780 | -1.82% | 1.5만 |
|---|
| 2025.12.23 | ₩5,901 | ₩6,028 | ₩5,854 | ₩5,921 | +0.34% | 5.4천 |
|---|
| 2025.12.22 | ₩5,968 | ₩6,115 | ₩5,834 | ₩6,021 | +0.90% | 6.7천 |
|---|
| 2025.12.19 | ₩5,639 | ₩5,934 | ₩5,639 | ₩5,928 | +5.11% | 1.1만 |
|---|
| 2025.12.18 | ₩6,323 | ₩6,370 | ₩5,881 | ₩5,961 | -5.73% | 7.6천 |
|---|
| 2025.12.17 | ₩6,370 | ₩6,705 | ₩6,236 | ₩6,377 | +0.11% | 1만 |
|---|
| 2025.12.16 | ₩5,948 | ₩6,571 | ₩5,679 | ₩6,571 | +10.48% | 2.3만 |
|---|
| 2025.12.15 | ₩6,497 | ₩6,638 | ₩5,914 | ₩5,954 | -8.36% | 1만 |
|---|
| 2025.12.12 | ₩6,839 | ₩6,907 | ₩6,270 | ₩6,504 | -4.90% | 3.3만 |
|---|
| 2025.12.11 | ₩6,457 | ₩7,309 | ₩6,310 | ₩6,907 | +6.96% | 5.7만 |
|---|
| 2025.12.10 | ₩6,370 | ₩6,571 | ₩6,236 | ₩6,477 | +1.68% | 1.7만 |
|---|
| 2025.12.09 | ₩6,035 | ₩6,705 | ₩6,035 | ₩6,256 | +3.67% | 1.2만 |
|---|
| 2025.12.08 | ₩6,202 | ₩6,444 | ₩6,202 | ₩6,390 | +3.03% | 1.1만 |
|---|
| 2025.12.05 | ₩7,108 | ₩8,113 | ₩5,807 | ₩6,444 | -9.34% | 30만 |
|---|
| 2025.12.04 | ₩6,538 | ₩7,175 | ₩6,437 | ₩6,839 | +4.62% | 1.7만 |
|---|
| 2025.12.03 | ₩6,437 | ₩6,638 | ₩6,109 | ₩6,303 | -2.08% | 1.3만 |
|---|
| 2025.12.02 | ₩6,370 | ₩6,504 | ₩6,256 | ₩6,437 | +1.05% | 6.9천 |
|---|
| 2025.12.01 | ₩6,209 | ₩6,390 | ₩6,209 | ₩6,290 | +1.30% | 2.9천 |
|---|
| 2025.11.28 | ₩6,102 | ₩6,538 | ₩6,102 | ₩6,471 | +6.04% | 7.9천 |
|---|
| 2025.11.26 | ₩5,847 | ₩6,370 | ₩5,834 | ₩6,202 | +6.08% | 1.7만 |
|---|
| 2025.11.25 | ₩5,632 | ₩6,115 | ₩5,632 | ₩5,974 | +6.07% | 6천 |
|---|
| 2025.11.24 | ₩5,586 | ₩5,914 | ₩5,586 | ₩5,901 | +5.64% | 6.9천 |
|---|
| 2025.11.21 | ₩5,626 | ₩5,881 | ₩5,431 | ₩5,800 | +3.10% | 7.3천 |
|---|
| 2025.11.20 | ₩6,035 | ₩6,303 | ₩5,726 | ₩5,780 | -4.22% | 8.2천 |
|---|
| 2025.11.19 | ₩5,519 | ₩5,968 | ₩5,371 | ₩5,928 | +7.41% | 2.2만 |
|---|
| 2025.11.18 | ₩6,075 | ₩6,109 | ₩5,565 | ₩5,612 | -7.62% | 9.8천 |
|---|
| 2025.11.17 | ₩5,894 | ₩6,169 | ₩5,834 | ₩5,928 | +0.57% | 1.9만 |
|---|
| 2025.11.14 | ₩6,001 | ₩6,236 | ₩5,834 | ₩6,008 | +0.11% | 1.1만 |
|---|
| 2025.11.13 | ₩6,437 | ₩6,504 | ₩6,209 | ₩6,236 | -3.13% | 8천 |
|---|
| 2025.11.12 | ₩6,169 | ₩6,571 | ₩5,901 | ₩6,497 | +5.33% | 1.9만 |
|---|
| 2025.11.11 | ₩6,236 | ₩6,236 | ₩5,894 | ₩5,948 | -4.62% | 2.8만 |
|---|
| 2025.11.10 | ₩6,685 | ₩6,685 | ₩6,169 | ₩6,263 | -6.32% | 3.7만 |
|---|
| 2025.11.07 | ₩6,839 | ₩6,907 | ₩6,705 | ₩6,705 | -1.96% | 2.3만 |
|---|
| 2025.11.06 | ₩7,711 | ₩7,778 | ₩6,303 | ₩7,242 | -6.09% | 8만 |
|---|
| 2025.11.05 | ₩7,376 | ₩8,449 | ₩7,175 | ₩7,510 | +1.82% | 235.3만 |
|---|
| 2025.11.04 | ₩7,711 | ₩7,711 | ₩6,907 | ₩7,041 | -8.70% | 3.7만 |
|---|
| 2025.11.03 | ₩8,315 | ₩8,315 | ₩7,711 | ₩7,778 | -6.45% | 3.1만 |
|---|
| 2025.10.31 | ₩8,181 | ₩8,382 | ₩8,046 | ₩8,315 | +1.64% | 9.9천 |
|---|
| 2025.10.30 | ₩8,449 | ₩8,569 | ₩8,046 | ₩8,046 | -4.76% | 1.6만 |
|---|
| 2025.10.29 | ₩8,784 | ₩8,811 | ₩8,382 | ₩8,449 | -3.82% | 8.9천 |
|---|
| 2025.10.28 | ₩8,650 | ₩8,985 | ₩8,583 | ₩8,784 | +1.55% | 7.3천 |
|---|
| 2025.10.27 | ₩8,482 | ₩8,851 | ₩8,315 | ₩8,851 | +4.35% | 2.5만 |
|---|
| 2025.10.24 | ₩8,449 | ₩8,985 | ₩8,382 | ₩8,750 | +3.57% | 3.1만 |
|---|
| 2025.10.23 | ₩8,248 | ₩8,462 | ₩8,248 | ₩8,449 | +2.44% | 7.2천 |
|---|
| 2025.10.22 | ₩8,583 | ₩8,650 | ₩8,046 | ₩8,113 | -5.47% | 2.1만 |
|---|
| 2025.10.21 | ₩8,650 | ₩8,650 | ₩8,388 | ₩8,583 | -0.78% | 7.9천 |
|---|
| 2025.10.20 | ₩8,449 | ₩8,650 | ₩8,315 | ₩8,650 | +2.38% | 2.2만 |
|---|
| 2025.10.17 | ₩8,315 | ₩8,818 | ₩8,214 | ₩8,315 | 0.00% | 5만 |
|---|
| 2025.10.16 | ₩9,052 | ₩9,052 | ₩8,181 | ₩8,348 | -7.78% | 3.2만 |
|---|
| 2025.10.15 | ₩8,583 | ₩9,186 | ₩8,583 | ₩9,052 | +5.47% | 2.1만 |
|---|
| 2025.10.14 | ₩8,449 | ₩8,918 | ₩8,248 | ₩8,516 | +0.79% | 4.8만 |
|---|
| 2025.10.13 | ₩8,938 | ₩9,253 | ₩8,046 | ₩8,113 | -9.23% | 9.9만 |
|---|
| 2025.10.10 | ₩9,790 | ₩9,790 | ₩8,315 | ₩8,750 | -10.62% | 5.4만 |
|---|
| 2025.10.09 | ₩9,723 | ₩9,790 | ₩9,387 | ₩9,589 | -1.38% | 2.1만 |
|---|
| 2025.10.08 | ₩9,320 | ₩9,978 | ₩9,119 | ₩9,924 | +6.47% | 5만 |
|---|
| 2025.10.07 | ₩9,320 | ₩9,501 | ₩9,119 | ₩9,119 | -2.16% | 3.2만 |
|---|
| 2025.10.06 | ₩9,253 | ₩9,387 | ₩9,019 | ₩9,320 | +0.72% | 1.9만 |
|---|
| 2025.10.03 | ₩9,253 | ₩9,455 | ₩8,985 | ₩9,253 | 0.00% | 3.2만 |
|---|
| 2025.10.02 | ₩9,320 | ₩9,461 | ₩9,052 | ₩9,119 | -2.16% | 2.2만 |
|---|
| 2025.10.01 | ₩9,790 | ₩10,058 | ₩9,046 | ₩9,253 | -5.48% | 4.1만 |
|---|
| 2025.09.30 | ₩9,589 | ₩9,589 | ₩9,186 | ₩9,387 | -2.10% | 1.1만 |
|---|
| 2025.09.29 | ₩9,387 | ₩9,656 | ₩9,253 | ₩9,522 | +1.43% | 1.6만 |
|---|
| 2025.09.26 | ₩9,320 | ₩9,387 | ₩9,052 | ₩9,320 | 0.00% | 2.6만 |
|---|
| 2025.09.25 | ₩9,790 | ₩9,857 | ₩9,186 | ₩9,320 | -4.79% | 2.8만 |
|---|
| 2025.09.24 | ₩10,326 | ₩10,326 | ₩9,857 | ₩9,991 | -3.25% | 2.5만 |
|---|
| 2025.09.23 | ₩9,522 | ₩10,460 | ₩9,481 | ₩10,192 | +7.04% | 8.6만 |
|---|
| 2025.09.22 | ₩10,058 | ₩10,058 | ₩9,455 | ₩9,522 | -5.33% | 3.7만 |
|---|
| 2025.09.19 | ₩9,589 | ₩10,058 | ₩9,589 | ₩9,924 | +3.50% | 5.4만 |
|---|
| 2025.09.18 | ₩9,186 | ₩9,589 | ₩9,119 | ₩9,522 | +3.65% | 2.5만 |
|---|
| 2025.09.17 | ₩9,052 | ₩9,421 | ₩9,052 | ₩9,186 | +1.48% | 1.4만 |
|---|
| 2025.09.16 | ₩8,985 | ₩9,253 | ₩8,985 | ₩9,253 | +2.99% | 1.9만 |
|---|
| 2025.09.15 | ₩9,455 | ₩9,522 | ₩8,918 | ₩8,985 | -4.96% | 3.3만 |
|---|
| 2025.09.12 | ₩9,522 | ₩9,656 | ₩9,320 | ₩9,522 | 0.00% | 2.3만 |
|---|
| 2025.09.11 | ₩9,387 | ₩9,857 | ₩9,387 | ₩9,656 | +2.86% | 3.8만 |
|---|
| 2025.09.10 | ₩9,052 | ₩9,387 | ₩8,985 | ₩9,119 | +0.74% | 5.7만 |
|---|
| 2025.09.09 | ₩9,119 | ₩9,119 | ₩8,851 | ₩8,985 | -1.47% | 5.1만 |
|---|
| 2025.09.08 | ₩9,857 | ₩9,857 | ₩9,173 | ₩9,320 | -5.44% | 5.2만 |
|---|
| 2025.09.05 | ₩10,393 | ₩10,729 | ₩9,387 | ₩9,522 | -8.39% | 9.2만 |
|---|
| 2025.09.04 | ₩9,522 | ₩12,070 | ₩9,461 | ₩10,896 | +14.44% | 49.2만 |
|---|
| 2025.09.03 | ₩9,186 | ₩9,522 | ₩8,985 | ₩9,455 | +2.92% | 3.2만 |
|---|
| 2025.09.02 | ₩9,455 | ₩9,723 | ₩9,052 | ₩9,253 | -2.13% | 2.7만 |
|---|
| 2025.08.29 | ₩9,790 | ₩10,192 | ₩9,387 | ₩9,723 | -0.68% | 5.1만 |
|---|
| 2025.08.28 | ₩10,594 | ₩10,796 | ₩9,797 | ₩9,857 | -6.96% | 4.3만 |
|---|