시장 데이터를 불러오는 중
전체 종목
프렐류드 테라퓨틱스 과거 주가
Prelude Therapeutics Incorporated - Common Stock · PRLD · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Prelude Therapeutics Incorporated - Common Stock · PRLD · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,170 | ₩5,384 | ₩5,143 | ₩5,197 | +0.52% | 34.2만 |
| 2026.10.08 | ₩5,037 | ₩5,277 | ₩4,890 | ₩5,184 | +2.92% | 42.4만 |
| 2026.10.07 | ₩5,123 | ₩5,250 | ₩4,930 | ₩5,117 | -0.13% | 45.5만 |
| 2026.10.06 | ₩5,050 | ₩5,103 | ₩4,916 | ₩5,090 | +0.79% | 38.2만 |
| 2026.10.05 | ₩4,916 | ₩5,090 | ₩4,743 | ₩5,037 | +2.45% | 32.4만 |
| 2026.10.02 | ₩5,010 | ₩5,097 | ₩4,850 | ₩4,903 | -2.13% | 74.2만 |
| 2026.10.01 | ₩5,210 | ₩5,264 | ₩4,796 | ₩5,063 | -2.82% | 50.3만 |
| 2026.09.30 | ₩5,371 | ₩5,371 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,224 |
| -2.74% |
| 70.3만 |
| 2026.09.29 | ₩5,277 | ₩5,344 | ₩5,117 | ₩5,290 | +0.25% | 45.8만 |
|---|
| 2026.09.28 | ₩5,137 | ₩5,317 | ₩4,970 | ₩5,224 | +1.69% | 49.6만 |
|---|
| 2026.09.25 | ₩5,344 | ₩5,411 | ₩5,117 | ₩5,177 | -3.13% | 33.6만 |
|---|
| 2026.09.24 | ₩5,758 | ₩5,771 | ₩5,161 | ₩5,331 | -7.42% | 104만 |
|---|
| 2026.09.23 | ₩6,479 | ₩6,506 | ₩5,562 | ₩5,758 | -11.13% | 70.4만 |
|---|
| 2026.09.22 | ₩6,279 | ₩6,560 | ₩6,186 | ₩6,479 | +3.19% | 42.4만 |
|---|
| 2026.09.21 | ₩6,520 | ₩6,553 | ₩6,266 | ₩6,279 | -3.69% | 39만 |
|---|
| 2026.09.18 | ₩6,119 | ₩6,506 | ₩6,025 | ₩6,506 | +6.33% | 116.4만 |
|---|
| 2026.09.17 | ₩6,399 | ₩6,560 | ₩5,999 | ₩6,105 | -4.59% | 53.3만 |
|---|
| 2026.09.16 | ₩6,079 | ₩6,212 | ₩5,825 | ₩5,972 | -1.76% | 19.1만 |
|---|
| 2026.09.15 | ₩6,092 | ₩6,119 | ₩5,878 | ₩6,039 | -0.88% | 26.3만 |
|---|
| 2026.09.14 | ₩6,145 | ₩6,252 | ₩6,012 | ₩6,132 | -0.22% | 27.5만 |
|---|
| 2026.09.11 | ₩6,306 | ₩6,346 | ₩6,092 | ₩6,132 | -2.75% | 52만 |
|---|
| 2026.09.10 | ₩6,733 | ₩6,974 | ₩6,199 | ₩6,239 | -7.34% | 56.2만 |
|---|
| 2026.09.09 | ₩7,014 | ₩7,134 | ₩6,760 | ₩6,800 | -3.05% | 31.2만 |
|---|
| 2026.09.08 | ₩7,188 | ₩7,294 | ₩6,934 | ₩7,081 | -1.49% | 25.8만 |
|---|
| 2026.09.04 | ₩6,934 | ₩7,373 | ₩6,934 | ₩7,294 | +5.20% | 40만 |
|---|
| 2026.09.03 | ₩7,268 | ₩7,508 | ₩6,827 | ₩7,014 | -3.49% | 57.8만 |
|---|
| 2026.09.02 | ₩7,388 | ₩7,775 | ₩7,081 | ₩7,254 | -1.81% | 35.5만 |
|---|
| 2026.09.01 | ₩7,415 | ₩7,495 | ₩7,014 | ₩7,334 | -1.08% | 53.8만 |
|---|
| 2026.08.31 | ₩7,201 | ₩7,520 | ₩6,994 | ₩7,481 | +3.90% | 73.8만 |
|---|
| 2026.08.28 | ₩8,377 | ₩8,522 | ₩7,241 | ₩7,308 | -12.76% | 72.5만 |
|---|
| 2026.08.27 | ₩8,657 | ₩8,831 | ₩8,296 | ₩8,470 | -2.16% | 36.4만 |
|---|
| 2026.08.26 | ₩8,831 | ₩8,964 | ₩8,510 | ₩8,764 | -0.76% | 46.3만 |
|---|
| 2026.08.25 | ₩8,777 | ₩8,944 | ₩8,430 | ₩8,804 | +0.30% | 41.5만 |
|---|
| 2026.08.24 | ₩8,871 | ₩9,125 | ₩8,169 | ₩8,644 | -2.56% | 51.6만 |
|---|
| 2026.08.21 | ₩8,764 | ₩9,106 | ₩8,550 | ₩8,857 | +1.07% | 51.6만 |
|---|
| 2026.08.20 | ₩7,615 | ₩8,884 | ₩7,615 | ₩8,684 | +14.04% | 243.9만 |
|---|
| 2026.08.19 | ₩7,802 | ₩7,882 | ₩7,562 | ₩7,722 | -1.03% | 42.2만 |
|---|
| 2026.08.18 | ₩7,508 | ₩7,722 | ₩7,328 | ₩7,682 | +2.31% | 26.8만 |
|---|
| 2026.08.17 | ₩7,441 | ₩7,829 | ₩7,281 | ₩7,522 | +1.08% | 26.5만 |
|---|
| 2026.08.14 | ₩7,281 | ₩7,495 | ₩6,880 | ₩7,415 | +1.83% | 45.2만 |
|---|
| 2026.08.13 | ₩7,709 | ₩7,896 | ₩6,960 | ₩7,161 | -7.11% | 88.8만 |
|---|
| 2026.08.12 | ₩7,201 | ₩7,878 | ₩7,201 | ₩7,655 | +6.31% | 62.4만 |
|---|
| 2026.08.11 | ₩6,613 | ₩7,815 | ₩6,453 | ₩7,107 | +7.47% | 69.8만 |
|---|
| 2026.08.10 | ₩6,560 | ₩6,680 | ₩6,426 | ₩6,453 | -1.63% | 21.7만 |
|---|
| 2026.08.07 | ₩6,332 | ₩6,566 | ₩6,186 | ₩6,546 | +3.38% | 16.6만 |
|---|
| 2026.08.06 | ₩5,972 | ₩6,346 | ₩5,972 | ₩6,252 | +4.70% | 24.2만 |
|---|
| 2026.08.05 | ₩6,025 | ₩6,139 | ₩5,838 | ₩6,065 | +0.67% | 15.8만 |
|---|
| 2026.08.04 | ₩5,892 | ₩6,119 | ₩5,885 | ₩6,039 | +2.49% | 21.9만 |
|---|
| 2026.08.03 | ₩6,212 | ₩6,212 | ₩5,811 | ₩5,865 | -5.59% | 28.9만 |
|---|
| 2026.07.31 | ₩6,720 | ₩6,880 | ₩6,105 | ₩6,145 | -8.55% | 29.2만 |
|---|
| 2026.07.30 | ₩6,292 | ₩6,854 | ₩6,292 | ₩6,747 | +7.22% | 33만 |
|---|
| 2026.07.29 | ₩6,199 | ₩6,653 | ₩5,765 | ₩6,292 | +1.51% | 48.5만 |
|---|
| 2026.07.28 | ₩6,079 | ₩6,506 | ₩5,598 | ₩6,199 | +1.98% | 185.6만 |
|---|
| 2026.07.27 | ₩5,157 | ₩5,404 | ₩5,157 | ₩5,197 | +0.78% | 17.9만 |
|---|
| 2026.07.24 | ₩5,277 | ₩5,277 | ₩5,037 | ₩5,117 | -3.04% | 28.4만 |
|---|
| 2026.07.23 | ₩5,130 | ₩5,296 | ₩5,037 | ₩5,250 | +2.34% | 20.6만 |
|---|
| 2026.07.22 | ₩5,371 | ₩5,431 | ₩5,205 | ₩5,244 | -2.36% | 17.1만 |
|---|
| 2026.07.21 | ₩5,384 | ₩5,618 | ₩5,357 | ₩5,397 | +0.25% | 14.6만 |
|---|
| 2026.07.20 | ₩5,665 | ₩5,771 | ₩5,277 | ₩5,424 | -4.25% | 28.4만 |
|---|
| 2026.07.17 | ₩5,451 | ₩5,758 | ₩5,357 | ₩5,611 | +2.94% | 18.1만 |
|---|
| 2026.07.16 | ₩5,918 | ₩5,918 | ₩5,384 | ₩5,584 | -5.64% | 40.6만 |
|---|
| 2026.07.15 | ₩5,852 | ₩6,085 | ₩5,758 | ₩5,958 | +1.83% | 21.1만 |
|---|
| 2026.07.14 | ₩5,985 | ₩6,072 | ₩5,811 | ₩5,865 | -2.01% | 32.5만 |
|---|
| 2026.07.13 | ₩6,319 | ₩6,319 | ₩5,892 | ₩5,932 | -6.13% | 32.1만 |
|---|
| 2026.07.10 | ₩6,573 | ₩6,653 | ₩5,811 | ₩6,419 | -2.34% | 57.8만 |
|---|
| 2026.07.09 | ₩6,867 | ₩7,121 | ₩6,466 | ₩6,560 | -4.47% | 30.9만 |
|---|
| 2026.07.08 | ₩6,626 | ₩7,054 | ₩6,520 | ₩6,840 | +3.23% | 28.3만 |
|---|
| 2026.07.07 | ₩6,626 | ₩6,760 | ₩6,212 | ₩6,640 | +0.20% | 32만 |
|---|
| 2026.07.06 | ₩6,573 | ₩6,854 | ₩6,466 | ₩6,666 | +1.42% | 24.1만 |
|---|
| 2026.07.02 | ₩6,453 | ₩6,960 | ₩6,439 | ₩6,560 | +1.66% | 32.7만 |
|---|
| 2026.07.01 | ₩7,107 | ₩7,268 | ₩6,375 | ₩6,560 | -7.71% | 55.4만 |
|---|
| 2026.06.30 | ₩6,546 | ₩7,602 | ₩6,546 | ₩7,121 | +8.78% | 83만 |
|---|
| 2026.06.29 | ₩5,718 | ₩6,666 | ₩5,718 | ₩6,586 | +15.19% | 47.8만 |
|---|
| 2026.06.26 | ₩5,451 | ₩5,852 | ₩5,371 | ₩5,852 | +7.35% | 369.3만 |
|---|
| 2026.06.25 | ₩5,878 | ₩5,878 | ₩5,371 | ₩5,477 | -6.82% | 37.5만 |
|---|
| 2026.06.24 | ₩5,825 | ₩6,012 | ₩5,685 | ₩5,705 | -2.06% | 23.2만 |
|---|
| 2026.06.23 | ₩5,678 | ₩5,912 | ₩5,504 | ₩5,852 | +3.06% | 45.4만 |
|---|
| 2026.06.22 | ₩5,524 | ₩5,945 | ₩5,524 | ₩5,771 | +4.47% | 29.7만 |
|---|
| 2026.06.18 | ₩5,852 | ₩6,199 | ₩5,558 | ₩5,771 | -1.37% | 107.7만 |
|---|
| 2026.06.17 | ₩5,611 | ₩5,918 | ₩5,437 | ₩5,811 | +3.57% | 31.8만 |
|---|
| 2026.06.16 | ₩5,985 | ₩5,985 | ₩5,471 | ₩5,611 | -6.25% | 45.1만 |
|---|
| 2026.06.15 | ₩6,145 | ₩6,266 | ₩5,905 | ₩5,958 | -3.04% | 32.7만 |
|---|
| 2026.06.12 | ₩5,384 | ₩6,039 | ₩5,304 | ₩5,999 | +11.41% | 31.4만 |
|---|
| 2026.06.11 | ₩5,277 | ₩5,518 | ₩5,197 | ₩5,491 | +4.05% | 20.5만 |
|---|
| 2026.06.10 | ₩5,250 | ₩5,491 | ₩5,190 | ₩5,277 | +0.51% | 19.3만 |
|---|
| 2026.06.09 | ₩5,170 | ₩5,397 | ₩5,023 | ₩5,264 | +1.81% | 23.5만 |
|---|
| 2026.06.08 | ₩5,157 | ₩5,337 | ₩5,023 | ₩5,130 | -0.52% | 28.1만 |
|---|
| 2026.06.05 | ₩5,411 | ₩5,424 | ₩4,999 | ₩5,090 | -5.93% | 22.1만 |
|---|
| 2026.06.04 | ₩4,890 | ₩5,598 | ₩4,823 | ₩5,451 | +11.48% | 40만 |
|---|
| 2026.06.03 | ₩4,663 | ₩4,970 | ₩4,542 | ₩4,890 | +4.87% | 37.6만 |
|---|
| 2026.06.02 | ₩5,023 | ₩5,023 | ₩4,636 | ₩4,676 | -6.91% | 38.5만 |
|---|
| 2026.06.01 | ₩5,210 | ₩5,344 | ₩5,091 | ₩5,103 | -2.05% | 23.8만 |
|---|
| 2026.05.29 | ₩5,250 | ₩5,344 | ₩5,023 | ₩5,237 | -0.25% | 28.8만 |
|---|
| 2026.05.28 | ₩5,518 | ₩5,518 | ₩5,077 | ₩5,250 | -4.84% | 37.3만 |
|---|
| 2026.05.27 | ₩5,531 | ₩5,852 | ₩5,477 | ₩5,558 | +0.48% | 17.1만 |
|---|
| 2026.05.26 | ₩5,528 | ₩5,758 | ₩5,384 | ₩5,464 | -1.16% | 31.1만 |
|---|
| 2026.05.22 | ₩5,838 | ₩6,039 | ₩5,558 | ₩5,705 | -2.29% | 24.2만 |
|---|
| 2026.05.21 | ₩5,878 | ₩6,048 | ₩5,758 | ₩5,785 | -1.59% | 22.1만 |
|---|
| 2026.05.20 | ₩5,745 | ₩6,065 | ₩5,504 | ₩6,012 | +4.65% | 38.6만 |
|---|
| 2026.05.19 | ₩5,705 | ₩5,972 | ₩5,277 | ₩5,705 | 0.00% | 40.4만 |
|---|
| 2026.05.18 | ₩5,932 | ₩6,346 | ₩5,691 | ₩5,798 | -2.25% | 46.4만 |
|---|
| 2026.05.15 | ₩5,785 | ₩6,145 | ₩5,477 | ₩5,985 | +3.46% | 47.2만 |
|---|
| 2026.05.14 | ₩6,172 | ₩6,239 | ₩5,878 | ₩5,972 | -3.25% | 26.4만 |
|---|
| 2026.05.13 | ₩6,108 | ₩6,426 | ₩5,905 | ₩6,226 | +1.92% | 39.3만 |
|---|
| 2026.05.12 | ₩6,413 | ₩6,653 | ₩6,073 | ₩6,199 | -3.33% | 31만 |
|---|
| 2026.05.11 | ₩6,479 | ₩6,867 | ₩6,339 | ₩6,413 | -1.03% | 34.4만 |
|---|
| 2026.05.08 | ₩6,880 | ₩7,101 | ₩6,399 | ₩6,493 | -5.63% | 52.8만 |
|---|
| 2026.05.07 | ₩6,520 | ₩7,094 | ₩6,212 | ₩6,880 | +5.53% | 54.8만 |
|---|
| 2026.05.06 | ₩6,386 | ₩6,747 | ₩5,771 | ₩6,466 | +1.26% | 70.8만 |
|---|
| 2026.05.05 | ₩6,439 | ₩6,854 | ₩6,214 | ₩6,239 | -3.11% | 41.8만 |
|---|
| 2026.05.04 | ₩6,439 | ₩6,573 | ₩6,012 | ₩6,332 | -1.66% | 72.3만 |
|---|
| 2026.05.01 | ₩6,920 | ₩7,027 | ₩6,012 | ₩6,279 | -9.27% | 110.6만 |
|---|
| 2026.04.30 | ₩6,039 | ₩6,987 | ₩5,705 | ₩6,987 | +15.71% | 58.7만 |
|---|
| 2026.04.29 | ₩5,758 | ₩5,838 | ₩5,397 | ₩5,705 | -0.93% | 45.4만 |
|---|
| 2026.04.28 | ₩6,052 | ₩6,359 | ₩5,571 | ₩5,865 | -3.09% | 40.7만 |
|---|
| 2026.04.27 | ₩6,573 | ₩6,787 | ₩5,918 | ₩6,039 | -8.13% | 58.6만 |
|---|
| 2026.04.24 | ₩6,520 | ₩6,521 | ₩5,925 | ₩6,279 | -3.69% | 86.5만 |
|---|
| 2026.04.23 | ₩5,785 | ₩5,912 | ₩5,197 | ₩5,878 | +1.62% | 71.7만 |
|---|
| 2026.04.22 | ₩6,226 | ₩6,319 | ₩5,718 | ₩5,758 | -7.51% | 32.1만 |
|---|
| 2026.04.21 | ₩6,266 | ₩6,666 | ₩5,985 | ₩6,172 | -1.49% | 39만 |
|---|
| 2026.04.20 | ₩6,800 | ₩7,348 | ₩6,012 | ₩6,025 | -11.39% | 98.2만 |
|---|
| 2026.04.17 | ₩6,012 | ₩6,025 | ₩5,477 | ₩5,932 | -1.33% | 36.7만 |
|---|
| 2026.04.16 | ₩7,348 | ₩7,361 | ₩5,624 | ₩5,918 | -19.45% | 83.1만 |
|---|
| 2026.04.15 | ₩5,798 | ₩7,401 | ₩5,695 | ₩7,375 | +27.19% | 97.8만 |
|---|
| 2026.04.14 | ₩5,985 | ₩5,985 | ₩5,705 | ₩5,878 | -1.79% | 20.5만 |
|---|
| 2026.04.13 | ₩5,491 | ₩5,985 | ₩5,357 | ₩5,838 | +6.33% | 17.8만 |
|---|
| 2026.04.10 | ₩5,918 | ₩6,172 | ₩5,451 | ₩5,451 | -7.90% | 19.4만 |
|---|
| 2026.04.09 | ₩5,958 | ₩5,958 | ₩5,117 | ₩5,878 | -1.35% | 23.4만 |
|---|
| 2026.04.08 | ₩6,012 | ₩6,433 | ₩5,598 | ₩5,638 | -6.22% | 39.8만 |
|---|
| 2026.04.07 | ₩4,916 | ₩6,012 | ₩4,916 | ₩5,878 | +19.57% | 69만 |
|---|
| 2026.04.06 | ₩4,689 | ₩5,210 | ₩4,649 | ₩4,916 | +4.84% | 39.1만 |
|---|
| 2026.04.02 | ₩4,409 | ₩4,890 | ₩4,369 | ₩4,622 | +4.85% | 10.6만 |
|---|
| 2026.04.01 | ₩4,609 | ₩4,930 | ₩4,596 | ₩4,609 | 0.00% | 14만 |
|---|
| 2026.03.31 | ₩4,195 | ₩4,789 | ₩4,195 | ₩4,569 | +8.92% | 18.9만 |
|---|
| 2026.03.30 | ₩4,142 | ₩4,288 | ₩4,021 | ₩4,101 | -0.97% | 17.6만 |
|---|
| 2026.03.27 | ₩4,315 | ₩4,435 | ₩4,021 | ₩4,075 | -5.57% | 11.9만 |
|---|
| 2026.03.26 | ₩4,275 | ₩4,425 | ₩4,168 | ₩4,329 | +1.25% | 7.2만 |
|---|
| 2026.03.25 | ₩4,208 | ₩4,542 | ₩4,208 | ₩4,355 | +3.49% | 10만 |
|---|
| 2026.03.24 | ₩4,088 | ₩4,409 | ₩4,081 | ₩4,168 | +1.96% | 20만 |
|---|
| 2026.03.23 | ₩4,088 | ₩4,315 | ₩3,905 | ₩4,222 | +3.27% | 16.4만 |
|---|
| 2026.03.20 | ₩4,168 | ₩4,329 | ₩3,781 | ₩3,995 | -4.17% | 33.9만 |
|---|
| 2026.03.19 | ₩4,128 | ₩4,596 | ₩4,115 | ₩4,262 | +3.24% | 19.1만 |
|---|
| 2026.03.18 | ₩4,582 | ₩4,582 | ₩4,061 | ₩4,168 | -9.04% | 9.8만 |
|---|
| 2026.03.17 | ₩4,542 | ₩4,809 | ₩4,502 | ₩4,582 | +0.88% | 13.9만 |
|---|
| 2026.03.16 | ₩4,475 | ₩4,943 | ₩4,322 | ₩4,489 | +0.30% | 25.6만 |
|---|
| 2026.03.13 | ₩4,475 | ₩4,612 | ₩4,135 | ₩4,409 | -1.49% | 24.6만 |
|---|
| 2026.03.12 | ₩4,956 | ₩5,090 | ₩4,449 | ₩4,502 | -9.16% | 27.9만 |
|---|
| 2026.03.11 | ₩4,976 | ₩5,344 | ₩4,687 | ₩5,090 | +2.28% | 60.1만 |
|---|
| 2026.03.10 | ₩3,995 | ₩4,863 | ₩3,995 | ₩4,809 | +20.40% | 42.5만 |
|---|
| 2026.03.09 | ₩4,262 | ₩4,636 | ₩4,088 | ₩4,128 | -3.13% | 28.5만 |
|---|
| 2026.03.06 | ₩4,075 | ₩4,516 | ₩4,075 | ₩4,315 | +5.90% | 24.9만 |
|---|
| 2026.03.05 | ₩3,767 | ₩4,168 | ₩3,687 | ₩4,168 | +10.64% | 35.9만 |
|---|
| 2026.03.04 | ₩3,607 | ₩3,888 | ₩3,476 | ₩3,754 | +4.07% | 16.9만 |
|---|
| 2026.03.03 | ₩3,500 | ₩3,674 | ₩3,393 | ₩3,514 | +0.38% | 12.5만 |
|---|
| 2026.03.02 | ₩3,580 | ₩3,781 | ₩3,554 | ₩3,620 | +1.12% | 10.7만 |
|---|
| 2026.02.27 | ₩3,754 | ₩3,794 | ₩3,567 | ₩3,687 | -1.78% | 9.6만 |
|---|
| 2026.02.26 | ₩4,315 | ₩4,369 | ₩3,714 | ₩3,834 | -11.15% | 25.9만 |
|---|
| 2026.02.25 | ₩3,874 | ₩4,435 | ₩3,808 | ₩4,395 | +13.45% | 67.7만 |
|---|
| 2026.02.24 | ₩3,687 | ₩4,422 | ₩3,578 | ₩3,821 | +3.62% | 50.3만 |
|---|
| 2026.02.23 | ₩3,727 | ₩4,061 | ₩3,474 | ₩3,701 | -0.72% | 109.3만 |
|---|
| 2026.02.20 | ₩3,019 | ₩3,741 | ₩2,926 | ₩3,714 | +23.01% | 83.2만 |
|---|
| 2026.02.19 | ₩2,886 | ₩3,113 | ₩2,752 | ₩3,033 | +5.09% | 19.8만 |
|---|
| 2026.02.18 | ₩2,819 | ₩2,926 | ₩2,792 | ₩2,872 | +1.90% | 25.9만 |
|---|
| 2026.02.17 | ₩2,966 | ₩2,973 | ₩2,765 | ₩2,819 | -4.95% | 10.3만 |
|---|
| 2026.02.13 | ₩3,033 | ₩3,166 | ₩2,914 | ₩2,979 | -1.76% | 12.7만 |
|---|
| 2026.02.12 | ₩2,806 | ₩3,073 | ₩2,685 | ₩2,993 | +6.67% | 24.4만 |
|---|
| 2026.02.11 | ₩2,859 | ₩2,886 | ₩2,605 | ₩2,792 | -2.34% | 19.9만 |
|---|
| 2026.02.10 | ₩2,872 | ₩2,872 | ₩2,672 | ₩2,806 | -2.33% | 23.8만 |
|---|
| 2026.02.09 | ₩2,872 | ₩2,899 | ₩2,725 | ₩2,879 | +0.23% | 20.3만 |
|---|
| 2026.02.06 | ₩2,765 | ₩2,952 | ₩2,645 | ₩2,899 | +4.83% | 22.2만 |
|---|
| 2026.02.05 | ₩3,019 | ₩3,019 | ₩2,633 | ₩2,699 | -10.62% | 35.6만 |
|---|
| 2026.02.04 | ₩3,073 | ₩3,138 | ₩2,886 | ₩3,073 | 0.00% | 25만 |
|---|
| 2026.02.03 | ₩2,792 | ₩3,133 | ₩2,739 | ₩3,059 | +9.57% | 72.6만 |
|---|
| 2026.02.02 | ₩2,472 | ₩2,765 | ₩2,472 | ₩2,712 | +9.73% | 12.4만 |
|---|
| 2026.01.30 | ₩2,498 | ₩2,572 | ₩2,405 | ₩2,472 | -1.07% | 14.3만 |
|---|
| 2026.01.29 | ₩2,659 | ₩2,739 | ₩2,405 | ₩2,538 | -4.52% | 89.5만 |
|---|
| 2026.01.28 | ₩2,872 | ₩2,872 | ₩2,632 | ₩2,632 | -8.37% | 9.7만 |
|---|
| 2026.01.27 | ₩2,699 | ₩2,939 | ₩2,659 | ₩2,832 | +4.95% | 20.7만 |
|---|
| 2026.01.26 | ₩2,685 | ₩2,799 | ₩2,538 | ₩2,712 | +1.00% | 18.3만 |
|---|
| 2026.01.23 | ₩2,939 | ₩2,952 | ₩2,659 | ₩2,699 | -8.18% | 21.4만 |
|---|
| 2026.01.22 | ₩2,418 | ₩3,073 | ₩2,418 | ₩2,952 | +22.10% | 65.2만 |
|---|
| 2026.01.21 | ₩2,458 | ₩2,609 | ₩2,431 | ₩2,431 | -1.09% | 23.8만 |
|---|
| 2026.01.20 | ₩2,445 | ₩2,619 | ₩2,358 | ₩2,458 | +0.55% | 31.1만 |
|---|
| 2026.01.16 | ₩2,806 | ₩2,806 | ₩2,378 | ₩2,418 | -13.81% | 144.4만 |
|---|
| 2026.01.15 | ₩3,033 | ₩3,033 | ₩2,792 | ₩2,872 | -5.29% | 30.7만 |
|---|
| 2026.01.14 | ₩2,912 | ₩3,073 | ₩2,839 | ₩3,019 | +3.67% | 31.8만 |
|---|
| 2026.01.13 | ₩2,899 | ₩3,019 | ₩2,739 | ₩2,993 | +3.23% | 36.6만 |
|---|
| 2026.01.12 | ₩3,487 | ₩3,567 | ₩2,806 | ₩2,939 | -15.71% | 146.6만 |
|---|
| 2026.01.09 | ₩3,714 | ₩3,767 | ₩3,514 | ₩3,514 | -5.40% | 63.4만 |
|---|
| 2026.01.08 | ₩3,741 | ₩3,995 | ₩3,661 | ₩3,687 | -1.43% | 35.8만 |
|---|
| 2026.01.07 | ₩3,527 | ₩3,834 | ₩3,420 | ₩3,781 | +7.20% | 97.8만 |
|---|
| 2026.01.06 | ₩3,313 | ₩3,527 | ₩3,220 | ₩3,420 | +3.23% | 21.1만 |
|---|
| 2026.01.05 | ₩3,620 | ₩3,726 | ₩3,166 | ₩3,260 | -9.96% | 43.4만 |
|---|
| 2026.01.02 | ₩3,874 | ₩3,880 | ₩3,474 | ₩3,647 | -5.86% | 36.2만 |
|---|
| 2025.12.31 | ₩3,754 | ₩3,941 | ₩3,674 | ₩3,874 | +3.20% | 21.9만 |
|---|
| 2025.12.30 | ₩3,941 | ₩3,981 | ₩3,527 | ₩3,794 | -3.73% | 53만 |
|---|
| 2025.12.29 | ₩3,233 | ₩4,008 | ₩3,153 | ₩3,928 | +21.49% | 155.8만 |
|---|
| 2025.12.26 | ₩3,019 | ₩3,313 | ₩2,952 | ₩3,273 | +8.41% | 26.7만 |
|---|
| 2025.12.24 | ₩2,939 | ₩3,113 | ₩2,939 | ₩2,979 | +1.36% | 10.8만 |
|---|
| 2025.12.23 | ₩2,979 | ₩2,999 | ₩2,830 | ₩2,926 | -1.79% | 31.4만 |
|---|
| 2025.12.22 | ₩2,899 | ₩3,180 | ₩2,792 | ₩3,019 | +4.15% | 57.2만 |
|---|
| 2025.12.19 | ₩2,592 | ₩2,872 | ₩2,532 | ₩2,859 | +10.31% | 62.2만 |
|---|
| 2025.12.18 | ₩2,645 | ₩2,692 | ₩2,538 | ₩2,565 | -3.03% | 17만 |
|---|
| 2025.12.17 | ₩2,712 | ₩2,899 | ₩2,498 | ₩2,605 | -3.94% | 88.5만 |
|---|
| 2025.12.16 | ₩2,538 | ₩2,752 | ₩2,391 | ₩2,659 | +4.74% | 99.4만 |
|---|
| 2025.12.15 | ₩2,291 | ₩2,645 | ₩2,285 | ₩2,592 | +13.12% | 110.8만 |
|---|
| 2025.12.12 | ₩2,158 | ₩2,298 | ₩2,140 | ₩2,285 | +5.88% | 34.1만 |
|---|
| 2025.12.11 | ₩2,204 | ₩2,258 | ₩2,151 | ₩2,178 | -1.21% | 16.1만 |
|---|
| 2025.12.10 | ₩2,285 | ₩2,295 | ₩2,164 | ₩2,204 | -3.51% | 23.5만 |
|---|
| 2025.12.09 | ₩1,964 | ₩2,271 | ₩1,951 | ₩2,271 | +15.65% | 63.1만 |
|---|
| 2025.12.08 | ₩2,004 | ₩2,017 | ₩1,937 | ₩1,951 | -2.67% | 20.7만 |
|---|
| 2025.12.05 | ₩2,084 | ₩2,084 | ₩1,904 | ₩1,951 | -6.41% | 29.3만 |
|---|
| 2025.12.04 | ₩1,790 | ₩2,071 | ₩1,790 | ₩2,057 | +14.93% | 29.2만 |
|---|
| 2025.12.03 | ₩1,777 | ₩1,870 | ₩1,730 | ₩1,844 | +3.76% | 26.4만 |
|---|
| 2025.12.02 | ₩2,071 | ₩2,071 | ₩1,790 | ₩1,797 | -13.23% | 47.8만 |
|---|
| 2025.12.01 | ₩2,231 | ₩2,231 | ₩2,017 | ₩2,071 | -7.19% | 25.4만 |
|---|
| 2025.11.28 | ₩2,218 | ₩2,271 | ₩2,138 | ₩2,244 | +1.20% | 37.1만 |
|---|
| 2025.11.26 | ₩2,124 | ₩2,244 | ₩2,044 | ₩2,231 | +5.03% | 29.7만 |
|---|
| 2025.11.25 | ₩1,897 | ₩2,138 | ₩1,763 | ₩2,124 | +11.97% | 80.3만 |
|---|
| 2025.11.24 | ₩2,218 | ₩2,218 | ₩1,870 | ₩1,870 | -15.66% | 57.8만 |
|---|
| 2025.11.21 | ₩2,151 | ₩2,258 | ₩2,031 | ₩2,231 | +3.73% | 43만 |
|---|
| 2025.11.20 | ₩2,204 | ₩2,248 | ₩2,004 | ₩2,138 | -3.03% | 29.7만 |
|---|
| 2025.11.19 | ₩2,204 | ₩2,271 | ₩2,151 | ₩2,231 | +1.21% | 24.8만 |
|---|
| 2025.11.18 | ₩2,178 | ₩2,311 | ₩2,071 | ₩2,244 | +3.07% | 68.3만 |
|---|
| 2025.11.17 | ₩2,031 | ₩2,258 | ₩1,951 | ₩2,204 | +8.55% | 70.1만 |
|---|
| 2025.11.14 | ₩1,964 | ₩2,057 | ₩1,897 | ₩2,031 | +3.40% | 57.2만 |
|---|
| 2025.11.13 | ₩1,977 | ₩2,164 | ₩1,897 | ₩2,017 | +2.03% | 81.7만 |
|---|
| 2025.11.12 | ₩1,844 | ₩1,977 | ₩1,790 | ₩1,964 | +6.52% | 70.1만 |
|---|
| 2025.11.11 | ₩1,697 | ₩1,864 | ₩1,617 | ₩1,804 | +6.30% | 61.2만 |
|---|
| 2025.11.10 | ₩1,590 | ₩1,723 | ₩1,567 | ₩1,683 | +5.88% | 51.6만 |
|---|
| 2025.11.07 | ₩1,777 | ₩1,777 | ₩1,590 | ₩1,590 | -10.53% | 109.2만 |
|---|
| 2025.11.06 | ₩1,844 | ₩2,017 | ₩1,790 | ₩1,804 | -2.17% | 115.3만 |
|---|
| 2025.11.05 | ₩2,204 | ₩2,204 | ₩1,844 | ₩1,857 | -15.76% | 305.8만 |
|---|
| 2025.11.04 | ₩2,832 | ₩2,939 | ₩2,044 | ₩2,351 | -16.98% | 2652.8만 |
|---|
| 2025.11.03 | ₩2,111 | ₩5,638 | ₩1,910 | ₩5,317 | +151.90% | 3456.8만 |
|---|
| 2025.10.31 | ₩2,084 | ₩2,191 | ₩2,017 | ₩2,124 | +1.92% | 11.1만 |
|---|
| 2025.10.30 | ₩2,097 | ₩2,151 | ₩1,964 | ₩2,097 | 0.00% | 14.2만 |
|---|
| 2025.10.29 | ₩2,097 | ₩2,163 | ₩2,004 | ₩2,111 | +0.64% | 17.7만 |
|---|
| 2025.10.28 | ₩2,298 | ₩2,298 | ₩2,057 | ₩2,057 | -10.47% | 12.6만 |
|---|
| 2025.10.27 | ₩2,218 | ₩2,291 | ₩2,097 | ₩2,285 | +3.01% | 27만 |
|---|
| 2025.10.24 | ₩2,004 | ₩2,178 | ₩1,984 | ₩2,164 | +8.00% | 22.8만 |
|---|
| 2025.10.23 | ₩2,124 | ₩2,124 | ₩1,964 | ₩2,004 | -5.66% | 11.6만 |
|---|
| 2025.10.22 | ₩2,138 | ₩2,244 | ₩1,924 | ₩2,111 | -1.25% | 38만 |
|---|
| 2025.10.21 | ₩1,723 | ₩2,204 | ₩1,643 | ₩2,191 | +27.13% | 122.9만 |
|---|
| 2025.10.20 | ₩1,563 | ₩1,737 | ₩1,550 | ₩1,723 | +10.26% | 18만 |
|---|
| 2025.10.17 | ₩1,737 | ₩1,804 | ₩1,550 | ₩1,590 | -8.46% | 17.4만 |
|---|
| 2025.10.16 | ₩1,817 | ₩1,894 | ₩1,697 | ₩1,750 | -3.68% | 10.7만 |
|---|
| 2025.10.15 | ₩1,750 | ₩1,870 | ₩1,723 | ₩1,817 | +3.82% | 21.1만 |
|---|
| 2025.10.14 | ₩1,697 | ₩1,763 | ₩1,617 | ₩1,737 | +2.36% | 7.6만 |
|---|
| 2025.10.13 | ₩1,670 | ₩1,723 | ₩1,603 | ₩1,670 | 0.00% | 8.9만 |
|---|
| 2025.10.10 | ₩1,857 | ₩1,877 | ₩1,536 | ₩1,683 | -9.35% | 54.7만 |
|---|