시장 데이터를 불러오는 중
전체 종목
프라임 메디슨 과거 주가
Prime Medicine, Inc. - Common Stock · PRME · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Prime Medicine, Inc. - Common Stock · PRME · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,773 | ₩5,535 | ₩4,733 | ₩5,335 | +11.76% | 806.4만 |
| 2026.10.08 | ₩5,121 | ₩5,212 | ₩4,706 | ₩4,787 | -6.53% | 772.1만 |
| 2026.10.07 | ₩4,493 | ₩5,375 | ₩4,412 | ₩5,215 | +16.07% | 1119.4만 |
| 2026.10.06 | ₩4,760 | ₩4,971 | ₩4,359 | ₩4,680 | -1.69% | 1201.4만 |
| 2026.10.05 | ₩4,011 | ₩4,359 | ₩3,851 | ₩4,292 | +7.00% | 471.7만 |
| 2026.10.02 | ₩4,078 | ₩4,111 | ₩3,904 | ₩3,984 | -2.30% | 210.9만 |
| 2026.10.01 | ₩4,078 | ₩4,152 | ₩3,984 | ₩3,998 | -1.97% | 282.6만 |
| 2026.09.30 | ₩4,158 | ₩4,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,038 |
| ₩4,085 |
| -1.77% |
| 312.7만 |
| 2026.09.29 | ₩3,918 | ₩4,192 | ₩3,851 | ₩4,132 | +5.46% | 360.6만 |
|---|
| 2026.09.28 | ₩3,811 | ₩3,904 | ₩3,704 | ₩3,844 | +0.88% | 368.1만 |
|---|
| 2026.09.25 | ₩4,573 | ₩4,600 | ₩3,844 | ₩3,878 | -15.20% | 711.6만 |
|---|
| 2026.09.24 | ₩4,158 | ₩4,185 | ₩3,998 | ₩4,105 | -1.29% | 448.5만 |
|---|
| 2026.09.23 | ₩4,720 | ₩4,720 | ₩4,172 | ₩4,185 | -11.33% | 333.2만 |
|---|
| 2026.09.22 | ₩4,305 | ₩4,767 | ₩4,279 | ₩4,733 | +9.94% | 271.8만 |
|---|
| 2026.09.21 | ₩4,265 | ₩4,372 | ₩4,145 | ₩4,265 | 0.00% | 294.6만 |
|---|
| 2026.09.18 | ₩4,185 | ₩4,239 | ₩4,071 | ₩4,172 | -0.32% | 467.3만 |
|---|
| 2026.09.17 | ₩4,158 | ₩4,533 | ₩4,145 | ₩4,198 | +0.96% | 325.3만 |
|---|
| 2026.09.16 | ₩4,252 | ₩4,305 | ₩3,918 | ₩4,011 | -5.66% | 329만 |
|---|
| 2026.09.15 | ₩4,252 | ₩4,305 | ₩4,011 | ₩4,198 | -1.26% | 257.3만 |
|---|
| 2026.09.14 | ₩4,145 | ₩4,386 | ₩4,145 | ₩4,252 | +2.58% | 161.6만 |
|---|
| 2026.09.11 | ₩4,519 | ₩4,600 | ₩4,145 | ₩4,185 | -7.40% | 307.6만 |
|---|
| 2026.09.10 | ₩4,506 | ₩4,573 | ₩4,426 | ₩4,479 | -0.59% | 238.6만 |
|---|
| 2026.09.09 | ₩4,640 | ₩4,727 | ₩4,399 | ₩4,640 | 0.00% | 422.3만 |
|---|
| 2026.09.08 | ₩4,880 | ₩4,880 | ₩4,559 | ₩4,760 | -2.47% | 360.1만 |
|---|
| 2026.09.04 | ₩5,121 | ₩5,161 | ₩4,880 | ₩4,947 | -3.39% | 161.9만 |
|---|
| 2026.09.03 | ₩4,947 | ₩4,974 | ₩4,666 | ₩4,961 | +0.27% | 231.2만 |
|---|
| 2026.09.02 | ₩4,680 | ₩4,954 | ₩4,640 | ₩4,907 | +4.86% | 247.4만 |
|---|
| 2026.09.01 | ₩4,733 | ₩4,961 | ₩4,653 | ₩4,773 | +0.85% | 245.3만 |
|---|
| 2026.08.31 | ₩4,733 | ₩4,860 | ₩4,626 | ₩4,800 | +1.41% | 209.3만 |
|---|
| 2026.08.28 | ₩4,773 | ₩4,947 | ₩4,653 | ₩4,827 | +1.12% | 269.4만 |
|---|
| 2026.08.27 | ₩4,747 | ₩4,900 | ₩4,653 | ₩4,867 | +2.54% | 183.3만 |
|---|
| 2026.08.26 | ₩4,894 | ₩4,894 | ₩4,593 | ₩4,787 | -2.19% | 195만 |
|---|
| 2026.08.25 | ₩4,412 | ₩4,961 | ₩4,392 | ₩4,961 | +12.42% | 332.1만 |
|---|
| 2026.08.24 | ₩4,519 | ₩4,546 | ₩4,272 | ₩4,345 | -3.85% | 226.7만 |
|---|
| 2026.08.21 | ₩4,359 | ₩4,666 | ₩4,332 | ₩4,533 | +3.99% | 359.7만 |
|---|
| 2026.08.20 | ₩4,586 | ₩4,680 | ₩4,279 | ₩4,332 | -5.54% | 379.8만 |
|---|
| 2026.08.19 | ₩4,399 | ₩4,800 | ₩4,345 | ₩4,733 | +7.60% | 679.1만 |
|---|
| 2026.08.18 | ₩4,145 | ₩4,277 | ₩4,038 | ₩4,078 | -1.61% | 127.1만 |
|---|
| 2026.08.17 | ₩4,105 | ₩4,265 | ₩4,039 | ₩4,239 | +3.26% | 150.1만 |
|---|
| 2026.08.14 | ₩4,198 | ₩4,198 | ₩4,011 | ₩4,132 | -1.59% | 157.1만 |
|---|
| 2026.08.13 | ₩4,319 | ₩4,392 | ₩4,185 | ₩4,239 | -1.86% | 188.9만 |
|---|
| 2026.08.12 | ₩4,332 | ₩4,419 | ₩4,239 | ₩4,279 | -1.23% | 144.4만 |
|---|
| 2026.08.11 | ₩4,279 | ₩4,399 | ₩4,125 | ₩4,359 | +1.87% | 225.8만 |
|---|
| 2026.08.10 | ₩4,132 | ₩4,432 | ₩4,091 | ₩4,212 | +1.94% | 359.6만 |
|---|
| 2026.08.07 | ₩4,011 | ₩4,172 | ₩3,971 | ₩4,118 | +2.67% | 197.7만 |
|---|
| 2026.08.06 | ₩4,091 | ₩4,212 | ₩3,891 | ₩3,944 | -3.59% | 255.5만 |
|---|
| 2026.08.05 | ₩3,984 | ₩4,172 | ₩3,864 | ₩4,118 | +3.36% | 314.5만 |
|---|
| 2026.08.04 | ₩3,844 | ₩3,984 | ₩3,771 | ₩3,984 | +3.65% | 316.2만 |
|---|
| 2026.08.03 | ₩3,891 | ₩3,891 | ₩3,637 | ₩3,757 | -3.44% | 395.3만 |
|---|
| 2026.07.31 | ₩4,051 | ₩4,065 | ₩3,891 | ₩3,904 | -3.63% | 183.7만 |
|---|
| 2026.07.30 | ₩4,065 | ₩4,198 | ₩3,991 | ₩4,038 | -0.66% | 216.1만 |
|---|
| 2026.07.29 | ₩4,105 | ₩4,165 | ₩3,951 | ₩4,051 | -1.30% | 219.5만 |
|---|
| 2026.07.28 | ₩4,011 | ₩4,145 | ₩3,831 | ₩4,132 | +3.00% | 309.3만 |
|---|
| 2026.07.27 | ₩3,971 | ₩4,252 | ₩3,971 | ₩4,025 | +1.35% | 261.2만 |
|---|
| 2026.07.24 | ₩4,011 | ₩4,051 | ₩3,824 | ₩3,944 | -1.67% | 240.3만 |
|---|
| 2026.07.23 | ₩4,078 | ₩4,091 | ₩3,944 | ₩3,971 | -2.62% | 248.6만 |
|---|
| 2026.07.22 | ₩4,158 | ₩4,225 | ₩4,065 | ₩4,132 | -0.64% | 218.2만 |
|---|
| 2026.07.21 | ₩4,105 | ₩4,212 | ₩3,918 | ₩4,172 | +1.63% | 375.1만 |
|---|
| 2026.07.20 | ₩4,212 | ₩4,305 | ₩4,038 | ₩4,078 | -3.17% | 329만 |
|---|
| 2026.07.17 | ₩4,212 | ₩4,305 | ₩4,118 | ₩4,185 | -0.63% | 335만 |
|---|
| 2026.07.16 | ₩4,600 | ₩4,613 | ₩4,239 | ₩4,305 | -6.40% | 367.9만 |
|---|
| 2026.07.15 | ₩4,640 | ₩4,706 | ₩4,526 | ₩4,666 | +0.58% | 253.8만 |
|---|
| 2026.07.14 | ₩4,653 | ₩4,760 | ₩4,526 | ₩4,640 | -0.29% | 351.3만 |
|---|
| 2026.07.13 | ₩4,934 | ₩4,934 | ₩4,673 | ₩4,700 | -4.74% | 355.1만 |
|---|
| 2026.07.10 | ₩5,616 | ₩5,703 | ₩4,840 | ₩5,054 | -10.00% | 665.7만 |
|---|
| 2026.07.09 | ₩6,124 | ₩6,324 | ₩5,576 | ₩5,656 | -7.64% | 486.9만 |
|---|
| 2026.07.08 | ₩5,763 | ₩6,451 | ₩5,749 | ₩6,177 | +7.19% | 1142.2만 |
|---|
| 2026.07.07 | ₩5,402 | ₩5,482 | ₩5,054 | ₩5,335 | -1.24% | 413.2만 |
|---|
| 2026.07.06 | ₩5,121 | ₩5,362 | ₩4,894 | ₩5,335 | +4.18% | 445.2만 |
|---|
| 2026.07.02 | ₩5,215 | ₩5,776 | ₩5,074 | ₩5,174 | -0.77% | 560.1만 |
|---|
| 2026.07.01 | ₩4,867 | ₩5,288 | ₩4,827 | ₩5,201 | +6.87% | 380.2만 |
|---|
| 2026.06.30 | ₩5,041 | ₩5,061 | ₩4,840 | ₩4,934 | -2.12% | 269만 |
|---|
| 2026.06.29 | ₩4,987 | ₩5,268 | ₩4,787 | ₩4,974 | -0.27% | 529.4만 |
|---|
| 2026.06.26 | ₩4,198 | ₩4,613 | ₩4,198 | ₩4,586 | +9.24% | 765.9만 |
|---|
| 2026.06.25 | ₩4,158 | ₩4,332 | ₩4,038 | ₩4,252 | +2.25% | 283.2만 |
|---|
| 2026.06.24 | ₩4,345 | ₩4,559 | ₩4,118 | ₩4,172 | -4.00% | 380.5만 |
|---|
| 2026.06.23 | ₩4,399 | ₩4,740 | ₩4,319 | ₩4,332 | -1.52% | 296.6만 |
|---|
| 2026.06.22 | ₩4,452 | ₩4,773 | ₩4,406 | ₩4,506 | +1.20% | 350.1만 |
|---|
| 2026.06.18 | ₩4,332 | ₩4,506 | ₩4,145 | ₩4,319 | -0.31% | 350.2만 |
|---|
| 2026.06.17 | ₩3,891 | ₩4,372 | ₩3,839 | ₩4,225 | +8.59% | 421.1만 |
|---|
| 2026.06.16 | ₩3,878 | ₩3,978 | ₩3,744 | ₩3,837 | -1.03% | 215.1만 |
|---|
| 2026.06.15 | ₩3,904 | ₩4,091 | ₩3,797 | ₩3,878 | -0.68% | 291.4만 |
|---|
| 2026.06.12 | ₩3,771 | ₩3,824 | ₩3,690 | ₩3,710 | -1.60% | 171만 |
|---|
| 2026.06.11 | ₩3,623 | ₩3,837 | ₩3,570 | ₩3,771 | +4.06% | 250.3만 |
|---|
| 2026.06.10 | ₩3,811 | ₩3,958 | ₩3,623 | ₩3,623 | -4.91% | 255.1만 |
|---|
| 2026.06.09 | ₩3,998 | ₩4,077 | ₩3,724 | ₩3,851 | -3.68% | 235.9만 |
|---|
| 2026.06.08 | ₩4,198 | ₩4,212 | ₩3,904 | ₩3,958 | -5.73% | 246만 |
|---|
| 2026.06.05 | ₩4,600 | ₩4,600 | ₩3,931 | ₩4,091 | -11.05% | 448.6만 |
|---|
| 2026.06.04 | ₩4,239 | ₩4,827 | ₩4,239 | ₩4,640 | +9.46% | 384.5만 |
|---|
| 2026.06.03 | ₩4,372 | ₩4,372 | ₩4,118 | ₩4,198 | -3.98% | 337.3만 |
|---|
| 2026.06.02 | ₩4,452 | ₩4,499 | ₩4,091 | ₩4,292 | -3.60% | 331.2만 |
|---|
| 2026.06.01 | ₩4,733 | ₩4,733 | ₩4,386 | ₩4,546 | -3.95% | 249.4만 |
|---|
| 2026.05.29 | ₩4,533 | ₩4,760 | ₩4,359 | ₩4,747 | +4.72% | 333.7만 |
|---|
| 2026.05.28 | ₩4,345 | ₩4,586 | ₩4,172 | ₩4,546 | +4.62% | 227.6만 |
|---|
| 2026.05.27 | ₩3,984 | ₩4,613 | ₩3,984 | ₩4,412 | +10.74% | 464.8만 |
|---|
| 2026.05.26 | ₩4,025 | ₩4,078 | ₩3,864 | ₩3,971 | -1.33% | 233.1만 |
|---|
| 2026.05.22 | ₩3,944 | ₩4,145 | ₩3,904 | ₩3,971 | +0.68% | 227.2만 |
|---|
| 2026.05.21 | ₩3,757 | ₩3,971 | ₩3,677 | ₩3,944 | +4.98% | 199.6만 |
|---|
| 2026.05.20 | ₩3,610 | ₩3,831 | ₩3,610 | ₩3,784 | +4.81% | 216.5만 |
|---|
| 2026.05.19 | ₩3,717 | ₩3,757 | ₩3,583 | ₩3,610 | -2.88% | 223.5만 |
|---|
| 2026.05.18 | ₩3,931 | ₩3,984 | ₩3,677 | ₩3,757 | -4.42% | 371.4만 |
|---|
| 2026.05.15 | ₩4,118 | ₩4,132 | ₩3,918 | ₩3,918 | -4.87% | 311.5만 |
|---|
| 2026.05.14 | ₩4,412 | ₩4,479 | ₩4,158 | ₩4,185 | -5.15% | 224.4만 |
|---|
| 2026.05.13 | ₩4,345 | ₩4,479 | ₩4,319 | ₩4,372 | +0.62% | 244.1만 |
|---|
| 2026.05.12 | ₩4,345 | ₩4,493 | ₩4,259 | ₩4,412 | +1.54% | 305.7만 |
|---|
| 2026.05.11 | ₩4,279 | ₩4,807 | ₩4,259 | ₩4,332 | +1.25% | 319.4만 |
|---|
| 2026.05.08 | ₩4,292 | ₩4,539 | ₩4,125 | ₩4,292 | 0.00% | 244.7만 |
|---|
| 2026.05.07 | ₩4,559 | ₩4,747 | ₩4,091 | ₩4,165 | -8.65% | 395.9만 |
|---|
| 2026.05.06 | ₩4,613 | ₩4,660 | ₩4,386 | ₩4,559 | -1.16% | 269.9만 |
|---|
| 2026.05.05 | ₩4,666 | ₩4,760 | ₩4,386 | ₩4,533 | -2.87% | 268.7만 |
|---|
| 2026.05.04 | ₩4,546 | ₩4,787 | ₩4,506 | ₩4,640 | +2.06% | 118.4만 |
|---|
| 2026.05.01 | ₩4,706 | ₩4,720 | ₩4,479 | ₩4,559 | -3.12% | 184.8만 |
|---|
| 2026.04.30 | ₩4,733 | ₩4,927 | ₩4,673 | ₩4,740 | +0.14% | 155.9만 |
|---|
| 2026.04.29 | ₩4,854 | ₩4,934 | ₩4,693 | ₩4,720 | -2.75% | 141만 |
|---|
| 2026.04.28 | ₩4,867 | ₩5,074 | ₩4,840 | ₩4,934 | +1.37% | 157.2만 |
|---|
| 2026.04.27 | ₩4,947 | ₩5,315 | ₩4,867 | ₩4,907 | -0.81% | 164.1만 |
|---|
| 2026.04.24 | ₩5,108 | ₩5,174 | ₩4,894 | ₩4,947 | -3.14% | 159.4만 |
|---|
| 2026.04.23 | ₩5,308 | ₩5,388 | ₩5,054 | ₩5,134 | -3.27% | 184.2만 |
|---|
| 2026.04.22 | ₩5,108 | ₩5,308 | ₩5,094 | ₩5,295 | +3.66% | 177.2만 |
|---|
| 2026.04.21 | ₩5,201 | ₩5,295 | ₩5,014 | ₩5,094 | -2.06% | 212.9만 |
|---|
| 2026.04.20 | ₩5,041 | ₩5,241 | ₩4,940 | ₩5,201 | +3.18% | 106.5만 |
|---|
| 2026.04.17 | ₩5,054 | ₩5,228 | ₩5,030 | ₩5,094 | +0.79% | 190.5만 |
|---|
| 2026.04.16 | ₩5,067 | ₩5,067 | ₩4,827 | ₩4,907 | -3.17% | 151.9만 |
|---|
| 2026.04.15 | ₩5,027 | ₩5,134 | ₩4,887 | ₩5,067 | +0.80% | 217.4만 |
|---|
| 2026.04.14 | ₩4,934 | ₩5,174 | ₩4,874 | ₩4,947 | +0.27% | 244.3만 |
|---|
| 2026.04.13 | ₩4,519 | ₩4,981 | ₩4,493 | ₩4,894 | +8.28% | 181만 |
|---|
| 2026.04.10 | ₩4,680 | ₩4,737 | ₩4,372 | ₩4,586 | -2.00% | 168.8만 |
|---|
| 2026.04.09 | ₩4,693 | ₩4,747 | ₩4,613 | ₩4,693 | 0.00% | 134.9만 |
|---|
| 2026.04.08 | ₩4,907 | ₩4,961 | ₩4,600 | ₩4,733 | -3.54% | 173.2만 |
|---|
| 2026.04.07 | ₩4,426 | ₩4,573 | ₩4,265 | ₩4,559 | +3.02% | 150.8만 |
|---|
| 2026.04.06 | ₩4,426 | ₩4,673 | ₩4,399 | ₩4,466 | +0.91% | 215만 |
|---|
| 2026.04.02 | ₩4,319 | ₩4,613 | ₩4,319 | ₩4,439 | +2.79% | 165.1만 |
|---|
| 2026.04.01 | ₩4,747 | ₩4,987 | ₩4,519 | ₩4,533 | -4.51% | 219.6만 |
|---|
| 2026.03.31 | ₩4,319 | ₩4,693 | ₩4,319 | ₩4,653 | +7.74% | 203.5만 |
|---|
| 2026.03.30 | ₩4,506 | ₩4,573 | ₩4,065 | ₩4,212 | -6.53% | 392만 |
|---|
| 2026.03.27 | ₩4,773 | ₩4,867 | ₩4,399 | ₩4,519 | -5.32% | 407.6만 |
|---|
| 2026.03.26 | ₩4,760 | ₩5,128 | ₩4,760 | ₩4,867 | +2.25% | 180.8만 |
|---|
| 2026.03.25 | ₩4,800 | ₩5,014 | ₩4,793 | ₩4,854 | +1.11% | 225.8만 |
|---|
| 2026.03.24 | ₩4,693 | ₩4,781 | ₩4,586 | ₩4,706 | +0.28% | 219.2만 |
|---|
| 2026.03.23 | ₩4,800 | ₩4,974 | ₩4,706 | ₩4,787 | -0.28% | 207.4만 |
|---|
| 2026.03.20 | ₩4,934 | ₩5,041 | ₩4,706 | ₩4,706 | -4.61% | 601만 |
|---|
| 2026.03.19 | ₩4,626 | ₩5,027 | ₩4,613 | ₩4,920 | +6.36% | 225.3만 |
|---|
| 2026.03.18 | ₩4,880 | ₩4,974 | ₩4,720 | ₩4,720 | -3.29% | 232.3만 |
|---|
| 2026.03.17 | ₩4,854 | ₩5,021 | ₩4,854 | ₩4,961 | +2.20% | 140.8만 |
|---|
| 2026.03.16 | ₩4,974 | ₩5,041 | ₩4,773 | ₩4,907 | -1.34% | 176.2만 |
|---|
| 2026.03.13 | ₩5,081 | ₩5,121 | ₩4,847 | ₩4,880 | -3.95% | 221.6만 |
|---|
| 2026.03.12 | ₩5,335 | ₩5,335 | ₩4,907 | ₩4,987 | -6.52% | 264.4만 |
|---|
| 2026.03.11 | ₩5,415 | ₩5,522 | ₩4,947 | ₩5,121 | -5.43% | 253.6만 |
|---|
| 2026.03.10 | ₩5,562 | ₩5,883 | ₩5,355 | ₩5,415 | -2.64% | 225.6만 |
|---|
| 2026.03.09 | ₩5,188 | ₩5,856 | ₩5,161 | ₩5,495 | +5.93% | 294.7만 |
|---|
| 2026.03.06 | ₩5,081 | ₩5,469 | ₩4,981 | ₩5,362 | +5.53% | 256.8만 |
|---|
| 2026.03.05 | ₩5,322 | ₩5,526 | ₩5,166 | ₩5,255 | -1.26% | 303.1만 |
|---|
| 2026.03.04 | ₩5,723 | ₩5,836 | ₩5,509 | ₩5,509 | -3.74% | 213.5만 |
|---|
| 2026.03.03 | ₩5,963 | ₩6,030 | ₩5,616 | ₩5,656 | -5.16% | 380.9만 |
|---|
| 2026.03.02 | ₩5,883 | ₩6,371 | ₩5,863 | ₩6,231 | +5.91% | 337만 |
|---|
| 2026.02.27 | ₩5,683 | ₩6,204 | ₩5,642 | ₩6,177 | +8.71% | 572.9만 |
|---|
| 2026.02.26 | ₩5,509 | ₩5,983 | ₩5,482 | ₩5,856 | +6.31% | 748.7만 |
|---|
| 2026.02.25 | ₩5,188 | ₩5,549 | ₩5,148 | ₩5,522 | +6.44% | 484만 |
|---|
| 2026.02.24 | ₩4,479 | ₩5,161 | ₩4,479 | ₩5,121 | +14.33% | 345.4만 |
|---|
| 2026.02.23 | ₩4,372 | ₩4,546 | ₩4,241 | ₩4,466 | +2.14% | 260.8만 |
|---|
| 2026.02.20 | ₩4,386 | ₩4,506 | ₩4,279 | ₩4,372 | -0.30% | 167.4만 |
|---|
| 2026.02.19 | ₩4,345 | ₩4,479 | ₩4,252 | ₩4,452 | +2.46% | 140만 |
|---|
| 2026.02.18 | ₩4,386 | ₩4,533 | ₩4,305 | ₩4,399 | +0.30% | 110.7만 |
|---|
| 2026.02.17 | ₩4,372 | ₩4,519 | ₩4,218 | ₩4,426 | +1.22% | 160.7만 |
|---|
| 2026.02.13 | ₩4,479 | ₩4,640 | ₩4,391 | ₩4,412 | -1.49% | 143.6만 |
|---|
| 2026.02.12 | ₩4,613 | ₩4,680 | ₩4,279 | ₩4,439 | -3.77% | 249.5만 |
|---|
| 2026.02.11 | ₩4,573 | ₩4,626 | ₩4,386 | ₩4,613 | +0.88% | 147.7만 |
|---|
| 2026.02.10 | ₩4,773 | ₩4,874 | ₩4,546 | ₩4,573 | -4.20% | 148.5만 |
|---|
| 2026.02.09 | ₩4,787 | ₩4,840 | ₩4,546 | ₩4,800 | +0.28% | 190.8만 |
|---|
| 2026.02.06 | ₩4,493 | ₩4,800 | ₩4,412 | ₩4,773 | +6.25% | 364.7만 |
|---|
| 2026.02.05 | ₩4,573 | ₩4,613 | ₩4,292 | ₩4,332 | -5.26% | 452.4만 |
|---|
| 2026.02.04 | ₩5,094 | ₩5,134 | ₩4,579 | ₩4,646 | -8.79% | 330만 |
|---|
| 2026.02.03 | ₩5,161 | ₩5,388 | ₩4,747 | ₩5,094 | -1.30% | 278만 |
|---|
| 2026.02.02 | ₩5,014 | ₩5,395 | ₩5,014 | ₩5,081 | +1.33% | 280.5만 |
|---|
| 2026.01.30 | ₩5,402 | ₩5,629 | ₩5,021 | ₩5,094 | -5.69% | 374.6만 |
|---|
| 2026.01.29 | ₩5,348 | ₩5,589 | ₩5,335 | ₩5,549 | +3.75% | 285.3만 |
|---|
| 2026.01.28 | ₩5,816 | ₩5,883 | ₩5,362 | ₩5,388 | -7.36% | 214.3만 |
|---|
| 2026.01.27 | ₩5,763 | ₩6,097 | ₩5,642 | ₩5,723 | -0.70% | 219.1만 |
|---|
| 2026.01.26 | ₩5,883 | ₩5,896 | ₩5,455 | ₩5,589 | -5.00% | 215.5만 |
|---|
| 2026.01.23 | ₩6,231 | ₩6,231 | ₩5,803 | ₩5,923 | -4.94% | 225.5만 |
|---|
| 2026.01.22 | ₩5,362 | ₩6,284 | ₩5,335 | ₩6,251 | +16.58% | 501.5만 |
|---|
| 2026.01.21 | ₩5,348 | ₩5,442 | ₩5,112 | ₩5,362 | +0.25% | 294.9만 |
|---|
| 2026.01.20 | ₩5,041 | ₩5,348 | ₩4,987 | ₩5,201 | +3.18% | 259.3만 |
|---|
| 2026.01.16 | ₩5,322 | ₩5,556 | ₩5,067 | ₩5,322 | 0.00% | 369.7만 |
|---|
| 2026.01.15 | ₩5,763 | ₩5,763 | ₩5,235 | ₩5,335 | -7.42% | 499.1만 |
|---|
| 2026.01.14 | ₩5,562 | ₩6,151 | ₩5,455 | ₩5,763 | +3.61% | 426.5만 |
|---|
| 2026.01.13 | ₩5,816 | ₩5,816 | ₩5,402 | ₩5,562 | -4.37% | 316만 |
|---|
| 2026.01.12 | ₩5,429 | ₩5,803 | ₩5,348 | ₩5,723 | +5.42% | 449.9만 |
|---|
| 2026.01.09 | ₩5,348 | ₩5,415 | ₩5,154 | ₩5,268 | -1.50% | 230.1만 |
|---|
| 2026.01.08 | ₩5,348 | ₩5,348 | ₩5,148 | ₩5,241 | -2.00% | 225.6만 |
|---|
| 2026.01.07 | ₩5,067 | ₩5,576 | ₩5,014 | ₩5,402 | +6.60% | 424.5만 |
|---|
| 2026.01.06 | ₩4,813 | ₩5,174 | ₩4,760 | ₩4,947 | +2.78% | 431.3만 |
|---|
| 2026.01.05 | ₩4,874 | ₩4,961 | ₩4,586 | ₩4,773 | -2.06% | 321.7만 |
|---|
| 2026.01.02 | ₩4,680 | ₩4,727 | ₩4,454 | ₩4,720 | +0.86% | 318.3만 |
|---|
| 2025.12.31 | ₩4,626 | ₩4,653 | ₩4,399 | ₩4,640 | +0.29% | 397.3만 |
|---|
| 2025.12.30 | ₩4,506 | ₩4,693 | ₩4,466 | ₩4,600 | +2.08% | 249.9만 |
|---|
| 2025.12.29 | ₩4,613 | ₩4,693 | ₩4,452 | ₩4,506 | -2.32% | 292.2만 |
|---|
| 2025.12.26 | ₩4,773 | ₩4,800 | ₩4,633 | ₩4,680 | -1.96% | 259만 |
|---|
| 2025.12.24 | ₩4,894 | ₩4,894 | ₩4,693 | ₩4,773 | -2.46% | 228.8만 |
|---|
| 2025.12.23 | ₩4,974 | ₩5,061 | ₩4,840 | ₩4,934 | -0.81% | 229.2만 |
|---|
| 2025.12.22 | ₩5,007 | ₩5,129 | ₩4,827 | ₩4,947 | -1.20% | 314.6만 |
|---|
| 2025.12.19 | ₩4,867 | ₩5,148 | ₩4,827 | ₩4,867 | 0.00% | 1639.6만 |
|---|
| 2025.12.18 | ₩5,148 | ₩5,362 | ₩4,800 | ₩4,813 | -6.49% | 375.8만 |
|---|
| 2025.12.17 | ₩5,268 | ₩5,509 | ₩4,974 | ₩5,001 | -5.08% | 231.5만 |
|---|
| 2025.12.16 | ₩5,295 | ₩5,482 | ₩5,108 | ₩5,188 | -2.02% | 321.7만 |
|---|
| 2025.12.15 | ₩5,642 | ₩5,669 | ₩5,281 | ₩5,402 | -4.27% | 258.7만 |
|---|
| 2025.12.12 | ₩5,856 | ₩5,883 | ₩5,469 | ₩5,482 | -6.39% | 218만 |
|---|
| 2025.12.11 | ₩5,790 | ₩5,910 | ₩5,533 | ₩5,709 | -1.39% | 206.6만 |
|---|
| 2025.12.10 | ₩5,535 | ₩5,803 | ₩5,281 | ₩5,790 | +4.59% | 393.7만 |
|---|
| 2025.12.09 | ₩5,683 | ₩5,803 | ₩5,429 | ₩5,602 | -1.41% | 298.7만 |
|---|
| 2025.12.08 | ₩5,322 | ₩5,723 | ₩5,121 | ₩5,629 | +5.78% | 534.3만 |
|---|
| 2025.12.05 | ₩5,188 | ₩5,268 | ₩4,923 | ₩5,001 | -3.61% | 267.4만 |
|---|
| 2025.12.04 | ₩4,787 | ₩5,455 | ₩4,787 | ₩5,148 | +7.54% | 622만 |
|---|
| 2025.12.03 | ₩4,412 | ₩4,867 | ₩4,372 | ₩4,827 | +9.39% | 350.9만 |
|---|
| 2025.12.02 | ₩4,706 | ₩4,773 | ₩4,359 | ₩4,412 | -6.25% | 425.4만 |
|---|
| 2025.12.01 | ₩4,947 | ₩5,001 | ₩4,653 | ₩4,680 | -5.41% | 267.6만 |
|---|
| 2025.11.28 | ₩4,974 | ₩5,195 | ₩4,840 | ₩5,108 | +2.69% | 215.8만 |
|---|
| 2025.11.26 | ₩5,014 | ₩5,054 | ₩4,840 | ₩4,961 | -1.07% | 199.4만 |
|---|
| 2025.11.25 | ₩5,041 | ₩5,134 | ₩4,767 | ₩4,974 | -1.33% | 186만 |
|---|
| 2025.11.24 | ₩4,920 | ₩5,108 | ₩4,907 | ₩5,067 | +2.99% | 355.4만 |
|---|
| 2025.11.21 | ₩4,813 | ₩4,974 | ₩4,586 | ₩4,854 | +0.83% | 274.5만 |
|---|
| 2025.11.20 | ₩5,121 | ₩5,402 | ₩4,800 | ₩4,934 | -3.66% | 506.9만 |
|---|
| 2025.11.19 | ₩4,760 | ₩5,281 | ₩4,747 | ₩4,974 | +4.49% | 556.8만 |
|---|
| 2025.11.18 | ₩5,067 | ₩5,114 | ₩4,633 | ₩4,747 | -6.33% | 455.6만 |
|---|
| 2025.11.17 | ₩4,559 | ₩5,108 | ₩4,452 | ₩5,108 | +12.02% | 838.2만 |
|---|
| 2025.11.14 | ₩4,252 | ₩4,720 | ₩4,239 | ₩4,506 | +5.97% | 407.2만 |
|---|
| 2025.11.13 | ₩4,720 | ₩4,760 | ₩4,372 | ₩4,452 | -5.67% | 411.3만 |
|---|
| 2025.11.12 | ₩5,241 | ₩5,348 | ₩4,713 | ₩4,747 | -9.44% | 418.7만 |
|---|
| 2025.11.11 | ₩4,680 | ₩5,268 | ₩4,613 | ₩5,241 | +12.00% | 417.7만 |
|---|
| 2025.11.10 | ₩5,462 | ₩5,495 | ₩4,706 | ₩4,713 | -13.71% | 470.6만 |
|---|
| 2025.11.07 | ₩5,348 | ₩5,435 | ₩4,773 | ₩5,094 | -4.75% | 594.5만 |
|---|
| 2025.11.06 | ₩5,923 | ₩5,937 | ₩5,569 | ₩5,589 | -5.64% | 203.3만 |
|---|
| 2025.11.05 | ₩5,763 | ₩5,963 | ₩5,515 | ₩5,883 | +2.09% | 350.9만 |
|---|
| 2025.11.04 | ₩5,736 | ₩6,090 | ₩5,709 | ₩5,749 | +0.23% | 311.8만 |
|---|
| 2025.11.03 | ₩6,605 | ₩6,659 | ₩5,950 | ₩6,097 | -7.69% | 296.9만 |
|---|
| 2025.10.31 | ₩5,843 | ₩6,719 | ₩5,763 | ₩6,605 | +13.04% | 666만 |
|---|
| 2025.10.30 | ₩5,950 | ₩6,124 | ₩5,803 | ₩5,816 | -2.25% | 262.7만 |
|---|
| 2025.10.29 | ₩6,498 | ₩6,498 | ₩5,977 | ₩6,070 | -6.58% | 374.4만 |
|---|
| 2025.10.28 | ₩6,819 | ₩6,832 | ₩6,338 | ₩6,445 | -5.49% | 319.1만 |
|---|
| 2025.10.27 | ₩6,685 | ₩6,953 | ₩6,378 | ₩6,886 | +3.00% | 481.3만 |
|---|
| 2025.10.24 | ₩7,354 | ₩7,426 | ₩7,086 | ₩7,127 | -3.09% | 182만 |
|---|
| 2025.10.23 | ₩6,919 | ₩7,260 | ₩6,685 | ₩7,193 | +3.96% | 271만 |
|---|
| 2025.10.22 | ₩7,354 | ₩7,521 | ₩6,585 | ₩6,832 | -7.09% | 586.1만 |
|---|
| 2025.10.21 | ₩8,276 | ₩8,424 | ₩7,461 | ₩7,474 | -9.69% | 315.3만 |
|---|
| 2025.10.20 | ₩7,528 | ₩8,330 | ₩7,447 | ₩8,263 | +9.77% | 403.7만 |
|---|
| 2025.10.17 | ₩7,554 | ₩7,702 | ₩7,207 | ₩7,287 | -3.54% | 356.6만 |
|---|
| 2025.10.16 | ₩8,584 | ₩8,771 | ₩7,688 | ₩7,755 | -9.66% | 329.3만 |
|---|
| 2025.10.15 | ₩8,276 | ₩8,892 | ₩7,902 | ₩8,517 | +2.91% | 566.7만 |
|---|
| 2025.10.14 | ₩7,327 | ₩8,163 | ₩7,020 | ₩8,009 | +9.31% | 435.5만 |
|---|
| 2025.10.13 | ₩7,795 | ₩7,889 | ₩7,260 | ₩7,554 | -3.09% | 308.5만 |
|---|
| 2025.10.10 | ₩8,397 | ₩8,584 | ₩7,354 | ₩7,595 | -9.55% | 567.4만 |
|---|