시장 데이터를 불러오는 중
전체 종목
프로키드니 과거 주가
ProKidney Corp. - Class A Ordinary Shares · PROK · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProKidney Corp. - Class A Ordinary Shares · PROK · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,211 | ₩2,345 | ₩2,191 | ₩2,332 | +5.45% | 138.5만 |
| 2026.10.08 | ₩2,077 | ₩2,238 | ₩2,050 | ₩2,224 | +7.10% | 113.3만 |
| 2026.10.07 | ₩2,090 | ₩2,144 | ₩2,077 | ₩2,104 | +0.64% | 83.2만 |
| 2026.10.06 | ₩2,117 | ₩2,157 | ₩2,084 | ₩2,144 | +1.27% | 77.1만 |
| 2026.10.05 | ₩2,265 | ₩2,325 | ₩2,117 | ₩2,117 | -6.51% | 98.2만 |
| 2026.10.02 | ₩2,305 | ₩2,338 | ₩2,224 | ₩2,305 | 0.00% | 109만 |
| 2026.10.01 | ₩2,224 | ₩2,358 | ₩2,191 | ₩2,291 | +3.01% | 150.3만 |
| 2026.09.30 | ₩2,211 | ₩2,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,224 |
| +0.61% |
| 119.7만 |
| 2026.09.29 | ₩2,157 | ₩2,251 | ₩2,151 | ₩2,184 | +1.24% | 100만 |
|---|
| 2026.09.28 | ₩2,117 | ₩2,198 | ₩2,064 | ₩2,157 | +1.90% | 181.5만 |
|---|
| 2026.09.25 | ₩2,238 | ₩2,265 | ₩2,097 | ₩2,144 | -4.19% | 216.7만 |
|---|
| 2026.09.24 | ₩2,211 | ₩2,263 | ₩2,144 | ₩2,251 | +1.82% | 171.8만 |
|---|
| 2026.09.23 | ₩2,425 | ₩2,466 | ₩2,211 | ₩2,211 | -8.84% | 143.8만 |
|---|
| 2026.09.22 | ₩2,385 | ₩2,492 | ₩2,375 | ₩2,452 | +2.81% | 58.9만 |
|---|
| 2026.09.21 | ₩2,546 | ₩2,558 | ₩2,298 | ₩2,379 | -6.58% | 176.9만 |
|---|
| 2026.09.18 | ₩2,399 | ₩2,653 | ₩2,399 | ₩2,559 | +6.70% | 945만 |
|---|
| 2026.09.17 | ₩2,506 | ₩2,553 | ₩2,412 | ₩2,412 | -3.74% | 104.9만 |
|---|
| 2026.09.16 | ₩2,399 | ₩2,492 | ₩2,358 | ₩2,479 | +3.35% | 181.4만 |
|---|
| 2026.09.15 | ₩2,425 | ₩2,450 | ₩2,305 | ₩2,332 | -3.87% | 120.1만 |
|---|
| 2026.09.14 | ₩2,412 | ₩2,472 | ₩2,399 | ₩2,425 | +0.56% | 95.3만 |
|---|
| 2026.09.11 | ₩2,519 | ₩2,580 | ₩2,412 | ₩2,412 | -4.26% | 106.9만 |
|---|
| 2026.09.10 | ₩2,439 | ₩2,492 | ₩2,345 | ₩2,466 | +1.10% | 248.8만 |
|---|
| 2026.09.09 | ₩2,653 | ₩2,660 | ₩2,452 | ₩2,479 | -6.57% | 140.9만 |
|---|
| 2026.09.08 | ₩2,747 | ₩2,787 | ₩2,640 | ₩2,667 | -2.93% | 93만 |
|---|
| 2026.09.04 | ₩2,546 | ₩2,801 | ₩2,533 | ₩2,693 | +5.79% | 122.2만 |
|---|
| 2026.09.03 | ₩2,573 | ₩2,673 | ₩2,539 | ₩2,573 | 0.00% | 75.1만 |
|---|
| 2026.09.02 | ₩2,492 | ₩2,613 | ₩2,472 | ₩2,559 | +2.69% | 64.1만 |
|---|
| 2026.09.01 | ₩2,492 | ₩2,546 | ₩2,446 | ₩2,479 | -0.54% | 68.9만 |
|---|
| 2026.08.31 | ₩2,452 | ₩2,566 | ₩2,387 | ₩2,533 | +3.28% | 125.9만 |
|---|
| 2026.08.28 | ₩2,439 | ₩2,546 | ₩2,379 | ₩2,452 | +0.55% | 112.9만 |
|---|
| 2026.08.27 | ₩2,318 | ₩2,459 | ₩2,318 | ₩2,439 | +5.20% | 115.4만 |
|---|
| 2026.08.26 | ₩2,332 | ₩2,345 | ₩2,238 | ₩2,332 | 0.00% | 56.5만 |
|---|
| 2026.08.25 | ₩2,171 | ₩2,358 | ₩2,164 | ₩2,318 | +6.79% | 74.7만 |
|---|
| 2026.08.24 | ₩2,131 | ₩2,184 | ₩2,090 | ₩2,157 | +1.26% | 98.1만 |
|---|
| 2026.08.21 | ₩1,916 | ₩2,171 | ₩1,916 | ₩2,157 | +12.59% | 172.5만 |
|---|
| 2026.08.20 | ₩1,970 | ₩1,970 | ₩1,849 | ₩1,903 | -3.40% | 182.8만 |
|---|
| 2026.08.19 | ₩1,903 | ₩2,010 | ₩1,849 | ₩1,983 | +4.23% | 176.8만 |
|---|
| 2026.08.18 | ₩1,863 | ₩1,889 | ₩1,802 | ₩1,849 | -0.72% | 104.4만 |
|---|
| 2026.08.17 | ₩1,769 | ₩1,903 | ₩1,755 | ₩1,876 | +6.06% | 74.6만 |
|---|
| 2026.08.14 | ₩1,889 | ₩1,889 | ₩1,742 | ₩1,782 | -5.67% | 141.5만 |
|---|
| 2026.08.13 | ₩1,997 | ₩2,023 | ₩1,876 | ₩1,883 | -5.70% | 66.3만 |
|---|
| 2026.08.12 | ₩2,131 | ₩2,184 | ₩1,889 | ₩1,983 | -6.92% | 242.9만 |
|---|
| 2026.08.11 | ₩2,157 | ₩2,251 | ₩2,050 | ₩2,157 | 0.00% | 280만 |
|---|
| 2026.08.10 | ₩2,184 | ₩2,278 | ₩2,178 | ₩2,265 | +3.68% | 124만 |
|---|
| 2026.08.07 | ₩2,224 | ₩2,278 | ₩2,171 | ₩2,198 | -1.20% | 73.9만 |
|---|
| 2026.08.06 | ₩2,224 | ₩2,251 | ₩2,178 | ₩2,198 | -1.20% | 38.3만 |
|---|
| 2026.08.05 | ₩2,211 | ₩2,258 | ₩2,171 | ₩2,238 | +1.21% | 61.1만 |
|---|
| 2026.08.04 | ₩2,090 | ₩2,211 | ₩2,090 | ₩2,184 | +4.49% | 69.9만 |
|---|
| 2026.08.03 | ₩2,064 | ₩2,104 | ₩2,037 | ₩2,090 | +1.30% | 59.2만 |
|---|
| 2026.07.31 | ₩2,090 | ₩2,120 | ₩2,017 | ₩2,064 | -1.28% | 80.9만 |
|---|
| 2026.07.30 | ₩2,050 | ₩2,117 | ₩2,035 | ₩2,117 | +3.27% | 66.2만 |
|---|
| 2026.07.29 | ₩2,090 | ₩2,117 | ₩2,023 | ₩2,064 | -1.28% | 58.1만 |
|---|
| 2026.07.28 | ₩2,077 | ₩2,077 | ₩2,003 | ₩2,064 | -0.65% | 78.8만 |
|---|
| 2026.07.27 | ₩2,050 | ₩2,157 | ₩2,037 | ₩2,064 | +0.65% | 124.5만 |
|---|
| 2026.07.24 | ₩2,037 | ₩2,131 | ₩1,943 | ₩2,010 | -1.32% | 171.7만 |
|---|
| 2026.07.23 | ₩2,023 | ₩2,062 | ₩1,983 | ₩2,037 | +0.66% | 79.2만 |
|---|
| 2026.07.22 | ₩2,131 | ₩2,157 | ₩2,050 | ₩2,050 | -3.77% | 47.3만 |
|---|
| 2026.07.21 | ₩2,104 | ₩2,157 | ₩2,104 | ₩2,137 | +1.59% | 59.1만 |
|---|
| 2026.07.20 | ₩2,171 | ₩2,191 | ₩2,044 | ₩2,090 | -3.70% | 137.5만 |
|---|
| 2026.07.17 | ₩2,104 | ₩2,231 | ₩2,104 | ₩2,171 | +3.18% | 99.1만 |
|---|
| 2026.07.16 | ₩2,144 | ₩2,178 | ₩2,077 | ₩2,157 | +0.62% | 113.6만 |
|---|
| 2026.07.15 | ₩2,090 | ₩2,171 | ₩2,080 | ₩2,144 | +2.56% | 82.8만 |
|---|
| 2026.07.14 | ₩2,171 | ₩2,184 | ₩2,064 | ₩2,077 | -4.32% | 183.2만 |
|---|
| 2026.07.13 | ₩2,345 | ₩2,345 | ₩2,144 | ₩2,157 | -8.00% | 204.8만 |
|---|
| 2026.07.10 | ₩2,385 | ₩2,385 | ₩2,278 | ₩2,358 | -1.12% | 93.7만 |
|---|
| 2026.07.09 | ₩2,492 | ₩2,492 | ₩2,345 | ₩2,412 | -3.23% | 150.8만 |
|---|
| 2026.07.08 | ₩2,600 | ₩2,626 | ₩2,452 | ₩2,466 | -5.15% | 102.4만 |
|---|
| 2026.07.07 | ₩2,734 | ₩2,734 | ₩2,492 | ₩2,613 | -4.41% | 103.9만 |
|---|
| 2026.07.06 | ₩2,720 | ₩2,956 | ₩2,667 | ₩2,667 | -1.97% | 114.5만 |
|---|
| 2026.07.02 | ₩2,519 | ₩2,814 | ₩2,519 | ₩2,720 | +7.98% | 159.7만 |
|---|
| 2026.07.01 | ₩2,707 | ₩2,734 | ₩2,506 | ₩2,533 | -6.44% | 138.3만 |
|---|
| 2026.06.30 | ₩2,533 | ₩3,002 | ₩2,506 | ₩2,734 | +7.94% | 358.2만 |
|---|
| 2026.06.29 | ₩2,412 | ₩2,613 | ₩2,412 | ₩2,533 | +5.00% | 143.7만 |
|---|
| 2026.06.26 | ₩2,265 | ₩2,472 | ₩2,265 | ₩2,452 | +8.28% | 946.3만 |
|---|
| 2026.06.25 | ₩2,372 | ₩2,506 | ₩2,191 | ₩2,278 | -3.95% | 111.6만 |
|---|
| 2026.06.24 | ₩2,385 | ₩2,432 | ₩2,285 | ₩2,372 | -0.56% | 59만 |
|---|
| 2026.06.23 | ₩2,412 | ₩2,506 | ₩2,305 | ₩2,412 | 0.00% | 80.3만 |
|---|
| 2026.06.22 | ₩2,452 | ₩2,580 | ₩2,412 | ₩2,439 | -0.55% | 72.9만 |
|---|
| 2026.06.18 | ₩2,358 | ₩2,452 | ₩2,352 | ₩2,452 | +3.98% | 57.9만 |
|---|
| 2026.06.17 | ₩2,265 | ₩2,452 | ₩2,238 | ₩2,345 | +3.55% | 75.6만 |
|---|
| 2026.06.16 | ₩2,224 | ₩2,305 | ₩2,198 | ₩2,265 | +1.81% | 48.4만 |
|---|
| 2026.06.15 | ₩2,211 | ₩2,285 | ₩2,211 | ₩2,238 | +1.21% | 57만 |
|---|
| 2026.06.12 | ₩2,211 | ₩2,298 | ₩2,157 | ₩2,198 | -0.61% | 77.5만 |
|---|
| 2026.06.11 | ₩2,238 | ₩2,278 | ₩2,171 | ₩2,224 | -0.60% | 58.8만 |
|---|
| 2026.06.10 | ₩2,224 | ₩2,298 | ₩2,204 | ₩2,238 | +0.60% | 67.2만 |
|---|
| 2026.06.09 | ₩2,291 | ₩2,365 | ₩2,186 | ₩2,238 | -2.34% | 46.6만 |
|---|
| 2026.06.08 | ₩2,439 | ₩2,439 | ₩2,265 | ₩2,291 | -6.04% | 99.9만 |
|---|
| 2026.06.05 | ₩2,439 | ₩2,452 | ₩2,338 | ₩2,412 | -1.10% | 152만 |
|---|
| 2026.06.04 | ₩2,332 | ₩2,506 | ₩2,332 | ₩2,479 | +6.32% | 74만 |
|---|
| 2026.06.03 | ₩2,492 | ₩2,492 | ₩2,305 | ₩2,318 | -6.99% | 83.8만 |
|---|
| 2026.06.02 | ₩2,533 | ₩2,626 | ₩2,372 | ₩2,546 | +0.53% | 225.8만 |
|---|
| 2026.06.01 | ₩2,452 | ₩2,559 | ₩2,345 | ₩2,479 | +1.09% | 146.7만 |
|---|
| 2026.05.29 | ₩2,385 | ₩2,492 | ₩2,332 | ₩2,452 | +2.81% | 100.2만 |
|---|
| 2026.05.28 | ₩2,399 | ₩2,506 | ₩2,385 | ₩2,425 | +1.12% | 109.8만 |
|---|
| 2026.05.27 | ₩2,291 | ₩2,472 | ₩2,251 | ₩2,425 | +5.85% | 137.2만 |
|---|
| 2026.05.26 | ₩2,345 | ₩2,403 | ₩2,245 | ₩2,265 | -3.43% | 89.5만 |
|---|
| 2026.05.22 | ₩2,332 | ₩2,420 | ₩2,318 | ₩2,345 | +0.57% | 48만 |
|---|
| 2026.05.21 | ₩2,224 | ₩2,372 | ₩2,131 | ₩2,345 | +5.42% | 87.7만 |
|---|
| 2026.05.20 | ₩2,077 | ₩2,312 | ₩2,077 | ₩2,265 | +9.03% | 127.9만 |
|---|
| 2026.05.19 | ₩2,117 | ₩2,198 | ₩2,050 | ₩2,077 | -1.90% | 89.2만 |
|---|
| 2026.05.18 | ₩2,224 | ₩2,291 | ₩2,117 | ₩2,157 | -3.01% | 96.8만 |
|---|
| 2026.05.15 | ₩2,305 | ₩2,318 | ₩2,131 | ₩2,224 | -3.49% | 88.5만 |
|---|
| 2026.05.14 | ₩2,358 | ₩2,372 | ₩2,251 | ₩2,291 | -2.84% | 111.1만 |
|---|
| 2026.05.13 | ₩2,385 | ₩2,452 | ₩2,345 | ₩2,345 | -1.69% | 63.2만 |
|---|
| 2026.05.12 | ₩2,358 | ₩2,425 | ₩2,318 | ₩2,385 | +1.14% | 97.7만 |
|---|
| 2026.05.11 | ₩2,519 | ₩2,586 | ₩2,358 | ₩2,372 | -5.85% | 133만 |
|---|
| 2026.05.08 | ₩2,546 | ₩2,553 | ₩2,479 | ₩2,492 | -2.11% | 71.9만 |
|---|
| 2026.05.07 | ₩2,626 | ₩2,640 | ₩2,425 | ₩2,519 | -4.08% | 84.7만 |
|---|
| 2026.05.06 | ₩2,613 | ₩2,667 | ₩2,506 | ₩2,626 | +0.51% | 58.1만 |
|---|
| 2026.05.05 | ₩2,546 | ₩2,586 | ₩2,492 | ₩2,573 | +1.05% | 47.9만 |
|---|
| 2026.05.04 | ₩2,559 | ₩2,667 | ₩2,506 | ₩2,519 | -1.57% | 51.8만 |
|---|
| 2026.05.01 | ₩2,559 | ₩2,613 | ₩2,486 | ₩2,586 | +1.05% | 38.6만 |
|---|
| 2026.04.30 | ₩2,479 | ₩2,580 | ₩2,439 | ₩2,546 | +2.70% | 79만 |
|---|
| 2026.04.29 | ₩2,479 | ₩2,479 | ₩2,345 | ₩2,439 | -1.62% | 61.8만 |
|---|
| 2026.04.28 | ₩2,506 | ₩2,559 | ₩2,452 | ₩2,452 | -2.14% | 27.4만 |
|---|
| 2026.04.27 | ₩2,626 | ₩2,700 | ₩2,479 | ₩2,492 | -5.10% | 51.5만 |
|---|
| 2026.04.24 | ₩2,667 | ₩2,707 | ₩2,580 | ₩2,600 | -2.51% | 70.3만 |
|---|
| 2026.04.23 | ₩2,774 | ₩2,814 | ₩2,653 | ₩2,680 | -3.38% | 51.6만 |
|---|
| 2026.04.22 | ₩2,854 | ₩2,901 | ₩2,774 | ₩2,801 | -1.88% | 57.1만 |
|---|
| 2026.04.21 | ₩2,827 | ₩2,841 | ₩2,747 | ₩2,801 | -0.95% | 52.9만 |
|---|
| 2026.04.20 | ₩2,921 | ₩2,921 | ₩2,801 | ₩2,814 | -3.67% | 65.8만 |
|---|
| 2026.04.17 | ₩2,667 | ₩2,935 | ₩2,653 | ₩2,921 | +9.55% | 138.1만 |
|---|
| 2026.04.16 | ₩2,707 | ₩2,720 | ₩2,580 | ₩2,613 | -3.47% | 84.3만 |
|---|
| 2026.04.15 | ₩2,586 | ₩2,727 | ₩2,573 | ₩2,693 | +4.15% | 281.9만 |
|---|
| 2026.04.14 | ₩2,680 | ₩2,714 | ₩2,526 | ₩2,559 | -4.50% | 162만 |
|---|
| 2026.04.13 | ₩2,546 | ₩2,727 | ₩2,506 | ₩2,613 | +2.63% | 278.7만 |
|---|
| 2026.04.10 | ₩2,586 | ₩2,640 | ₩2,466 | ₩2,613 | +1.04% | 175.1만 |
|---|
| 2026.04.09 | ₩2,466 | ₩2,573 | ₩2,459 | ₩2,546 | +3.26% | 53.9만 |
|---|
| 2026.04.08 | ₩2,573 | ₩2,600 | ₩2,452 | ₩2,479 | -3.65% | 69.6만 |
|---|
| 2026.04.07 | ₩2,399 | ₩2,526 | ₩2,318 | ₩2,452 | +2.23% | 103만 |
|---|
| 2026.04.06 | ₩2,559 | ₩2,600 | ₩2,425 | ₩2,425 | -5.24% | 67.3만 |
|---|
| 2026.04.02 | ₩2,251 | ₩2,573 | ₩2,251 | ₩2,546 | +13.10% | 105.4만 |
|---|
| 2026.04.01 | ₩2,479 | ₩2,533 | ₩2,325 | ₩2,345 | -5.41% | 88.7만 |
|---|
| 2026.03.31 | ₩2,224 | ₩2,424 | ₩2,224 | ₩2,399 | +7.83% | 135.2만 |
|---|
| 2026.03.30 | ₩2,211 | ₩2,305 | ₩2,090 | ₩2,171 | -1.82% | 94.8만 |
|---|
| 2026.03.27 | ₩2,358 | ₩2,358 | ₩2,117 | ₩2,144 | -9.09% | 150.9만 |
|---|
| 2026.03.26 | ₩2,425 | ₩2,466 | ₩2,305 | ₩2,372 | -2.21% | 87.9만 |
|---|
| 2026.03.25 | ₩2,479 | ₩2,546 | ₩2,412 | ₩2,452 | -1.08% | 81.2만 |
|---|
| 2026.03.24 | ₩2,559 | ₩2,586 | ₩2,385 | ₩2,399 | -6.28% | 111만 |
|---|
| 2026.03.23 | ₩2,680 | ₩2,680 | ₩2,492 | ₩2,600 | -3.00% | 80.5만 |
|---|
| 2026.03.20 | ₩2,653 | ₩2,693 | ₩2,573 | ₩2,586 | -2.53% | 69.1만 |
|---|
| 2026.03.19 | ₩2,760 | ₩2,814 | ₩2,506 | ₩2,613 | -5.34% | 149.8만 |
|---|
| 2026.03.18 | ₩2,841 | ₩2,874 | ₩2,754 | ₩2,787 | -1.89% | 36.6만 |
|---|
| 2026.03.17 | ₩2,921 | ₩2,948 | ₩2,814 | ₩2,854 | -2.29% | 51.7만 |
|---|
| 2026.03.16 | ₩3,082 | ₩3,089 | ₩2,848 | ₩2,881 | -6.52% | 63만 |
|---|
| 2026.03.13 | ₩3,082 | ₩3,176 | ₩2,948 | ₩3,015 | -2.17% | 58.4만 |
|---|
| 2026.03.12 | ₩3,296 | ₩3,296 | ₩2,988 | ₩3,002 | -8.94% | 59.2만 |
|---|
| 2026.03.11 | ₩3,323 | ₩3,370 | ₩3,176 | ₩3,296 | -0.81% | 29.1만 |
|---|
| 2026.03.10 | ₩3,256 | ₩3,491 | ₩3,236 | ₩3,323 | +2.06% | 88.4만 |
|---|
| 2026.03.09 | ₩3,069 | ₩3,243 | ₩3,069 | ₩3,203 | +4.37% | 53.1만 |
|---|
| 2026.03.06 | ₩3,149 | ₩3,276 | ₩3,069 | ₩3,082 | -2.13% | 39.9만 |
|---|
| 2026.03.05 | ₩3,296 | ₩3,350 | ₩3,109 | ₩3,149 | -4.47% | 45.2만 |
|---|
| 2026.03.04 | ₩2,988 | ₩3,410 | ₩2,975 | ₩3,296 | +10.31% | 109만 |
|---|
| 2026.03.03 | ₩3,055 | ₩3,062 | ₩2,881 | ₩2,961 | -3.07% | 71.6만 |
|---|
| 2026.03.02 | ₩2,894 | ₩3,136 | ₩2,894 | ₩3,095 | +6.94% | 61.1만 |
|---|
| 2026.02.27 | ₩2,975 | ₩3,049 | ₩2,921 | ₩3,002 | +0.90% | 39.6만 |
|---|
| 2026.02.26 | ₩3,069 | ₩3,069 | ₩2,908 | ₩2,988 | -2.62% | 40.4만 |
|---|
| 2026.02.25 | ₩3,028 | ₩3,082 | ₩2,881 | ₩3,028 | 0.00% | 91.8만 |
|---|
| 2026.02.24 | ₩2,881 | ₩3,028 | ₩2,881 | ₩3,002 | +4.19% | 75.6만 |
|---|
| 2026.02.23 | ₩2,814 | ₩2,921 | ₩2,774 | ₩2,894 | +2.86% | 38.7만 |
|---|
| 2026.02.20 | ₩2,935 | ₩2,963 | ₩2,767 | ₩2,801 | -4.57% | 39.9만 |
|---|
| 2026.02.19 | ₩2,787 | ₩2,988 | ₩2,734 | ₩2,935 | +5.29% | 51만 |
|---|
| 2026.02.18 | ₩2,707 | ₩2,861 | ₩2,680 | ₩2,827 | +4.46% | 45.3만 |
|---|
| 2026.02.17 | ₩2,667 | ₩2,774 | ₩2,626 | ₩2,707 | +1.51% | 32.6만 |
|---|
| 2026.02.13 | ₩2,600 | ₩2,794 | ₩2,600 | ₩2,653 | +2.06% | 37만 |
|---|
| 2026.02.12 | ₩2,693 | ₩2,707 | ₩2,559 | ₩2,653 | -1.49% | 51.7만 |
|---|
| 2026.02.11 | ₩2,680 | ₩2,754 | ₩2,506 | ₩2,680 | 0.00% | 86.6만 |
|---|
| 2026.02.10 | ₩2,667 | ₩2,841 | ₩2,640 | ₩2,693 | +1.01% | 87.4만 |
|---|
| 2026.02.09 | ₩2,533 | ₩2,707 | ₩2,405 | ₩2,667 | +5.29% | 114.4만 |
|---|
| 2026.02.06 | ₩2,332 | ₩2,526 | ₩2,332 | ₩2,506 | +7.47% | 94.6만 |
|---|
| 2026.02.05 | ₩2,506 | ₩2,593 | ₩2,295 | ₩2,318 | -7.49% | 148.3만 |
|---|
| 2026.02.04 | ₩2,707 | ₩2,747 | ₩2,446 | ₩2,546 | -5.94% | 121.1만 |
|---|
| 2026.02.03 | ₩2,707 | ₩2,801 | ₩2,525 | ₩2,720 | +0.50% | 216.9만 |
|---|
| 2026.02.02 | ₩2,734 | ₩2,814 | ₩2,667 | ₩2,734 | 0.00% | 49.8만 |
|---|
| 2026.01.30 | ₩2,854 | ₩2,921 | ₩2,626 | ₩2,653 | -7.04% | 162.8만 |
|---|
| 2026.01.29 | ₩2,814 | ₩2,894 | ₩2,760 | ₩2,854 | +1.43% | 86.3만 |
|---|
| 2026.01.28 | ₩2,948 | ₩2,990 | ₩2,814 | ₩2,814 | -4.55% | 99.5만 |
|---|
| 2026.01.27 | ₩2,908 | ₩2,988 | ₩2,874 | ₩2,961 | +1.84% | 54.6만 |
|---|
| 2026.01.26 | ₩2,868 | ₩2,908 | ₩2,821 | ₩2,868 | 0.00% | 72.5만 |
|---|
| 2026.01.23 | ₩2,935 | ₩2,975 | ₩2,868 | ₩2,908 | -0.91% | 60.1만 |
|---|
| 2026.01.22 | ₩2,881 | ₩3,069 | ₩2,881 | ₩2,921 | +1.40% | 85.2만 |
|---|
| 2026.01.21 | ₩2,881 | ₩2,948 | ₩2,760 | ₩2,881 | 0.00% | 124.2만 |
|---|
| 2026.01.20 | ₩2,921 | ₩3,015 | ₩2,841 | ₩2,868 | -1.83% | 135.3만 |
|---|
| 2026.01.16 | ₩2,961 | ₩3,102 | ₩2,908 | ₩3,069 | +3.62% | 151.2만 |
|---|
| 2026.01.15 | ₩3,069 | ₩3,069 | ₩2,874 | ₩2,921 | -4.80% | 124.1만 |
|---|
| 2026.01.14 | ₩3,028 | ₩3,149 | ₩3,015 | ₩3,055 | +0.88% | 51.3만 |
|---|
| 2026.01.13 | ₩3,149 | ₩3,176 | ₩2,948 | ₩3,069 | -2.55% | 153.2만 |
|---|
| 2026.01.12 | ₩3,162 | ₩3,169 | ₩3,015 | ₩3,122 | -1.27% | 55.3만 |
|---|
| 2026.01.09 | ₩3,189 | ₩3,203 | ₩3,055 | ₩3,136 | -1.68% | 83만 |
|---|
| 2026.01.08 | ₩3,229 | ₩3,323 | ₩3,122 | ₩3,162 | -2.07% | 47.2만 |
|---|
| 2026.01.07 | ₩3,069 | ₩3,397 | ₩3,042 | ₩3,243 | +5.68% | 135.1만 |
|---|
| 2026.01.06 | ₩2,935 | ₩3,062 | ₩2,894 | ₩3,015 | +2.74% | 91.6만 |
|---|
| 2026.01.05 | ₩2,975 | ₩2,988 | ₩2,814 | ₩2,868 | -3.60% | 148.2만 |
|---|
| 2026.01.02 | ₩3,069 | ₩3,071 | ₩2,888 | ₩2,988 | -2.62% | 186.7만 |
|---|
| 2025.12.31 | ₩2,948 | ₩3,002 | ₩2,894 | ₩3,002 | +1.82% | 113.6만 |
|---|
| 2025.12.30 | ₩2,975 | ₩3,069 | ₩2,921 | ₩2,948 | -0.90% | 69.7만 |
|---|
| 2025.12.29 | ₩3,323 | ₩3,412 | ₩2,935 | ₩2,948 | -11.29% | 150.8만 |
|---|
| 2025.12.26 | ₩3,430 | ₩3,430 | ₩3,310 | ₩3,390 | -1.17% | 69.3만 |
|---|
| 2025.12.24 | ₩3,363 | ₩3,464 | ₩3,256 | ₩3,444 | +2.39% | 40.9만 |
|---|
| 2025.12.23 | ₩3,296 | ₩3,444 | ₩3,229 | ₩3,350 | +1.63% | 95.7만 |
|---|
| 2025.12.22 | ₩3,176 | ₩3,370 | ₩3,176 | ₩3,296 | +3.80% | 61.3만 |
|---|
| 2025.12.19 | ₩3,310 | ₩3,404 | ₩3,122 | ₩3,176 | -4.05% | 139.7만 |
|---|
| 2025.12.18 | ₩3,203 | ₩3,471 | ₩3,142 | ₩3,310 | +3.35% | 326.1만 |
|---|
| 2025.12.17 | ₩3,002 | ₩3,209 | ₩2,961 | ₩3,149 | +4.91% | 223만 |
|---|
| 2025.12.16 | ₩2,841 | ₩2,968 | ₩2,814 | ₩2,948 | +3.77% | 202.3만 |
|---|
| 2025.12.15 | ₩2,961 | ₩2,961 | ₩2,760 | ₩2,787 | -5.88% | 133.5만 |
|---|
| 2025.12.12 | ₩2,975 | ₩3,055 | ₩2,948 | ₩2,961 | -0.45% | 81.9만 |
|---|
| 2025.12.11 | ₩2,908 | ₩3,062 | ₩2,841 | ₩2,975 | +2.30% | 93.9만 |
|---|
| 2025.12.10 | ₩2,961 | ₩2,961 | ₩2,801 | ₩2,908 | -1.81% | 101.9만 |
|---|
| 2025.12.09 | ₩3,149 | ₩3,149 | ₩2,921 | ₩2,961 | -5.96% | 117.9만 |
|---|
| 2025.12.08 | ₩3,203 | ₩3,276 | ₩3,082 | ₩3,149 | -1.67% | 111.7만 |
|---|
| 2025.12.05 | ₩3,444 | ₩3,551 | ₩3,109 | ₩3,136 | -8.95% | 157.1만 |
|---|
| 2025.12.04 | ₩3,270 | ₩3,471 | ₩3,229 | ₩3,444 | +5.33% | 134.4만 |
|---|
| 2025.12.03 | ₩3,028 | ₩3,323 | ₩2,975 | ₩3,296 | +8.85% | 104.9만 |
|---|
| 2025.12.02 | ₩3,028 | ₩3,136 | ₩2,894 | ₩3,015 | -0.44% | 109.5만 |
|---|
| 2025.12.01 | ₩2,961 | ₩3,069 | ₩2,854 | ₩3,028 | +2.26% | 113.7만 |
|---|
| 2025.11.28 | ₩2,868 | ₩3,010 | ₩2,781 | ₩2,975 | +3.74% | 112.7만 |
|---|
| 2025.11.26 | ₩2,814 | ₩2,881 | ₩2,734 | ₩2,841 | +0.95% | 158.1만 |
|---|
| 2025.11.25 | ₩2,935 | ₩2,988 | ₩2,747 | ₩2,814 | -4.11% | 126.7만 |
|---|
| 2025.11.24 | ₩2,935 | ₩3,015 | ₩2,854 | ₩2,868 | -2.28% | 91.9만 |
|---|
| 2025.11.21 | ₩2,787 | ₩2,948 | ₩2,781 | ₩2,935 | +5.29% | 152.7만 |
|---|
| 2025.11.20 | ₩3,109 | ₩3,309 | ₩2,794 | ₩2,801 | -9.91% | 112.4만 |
|---|
| 2025.11.19 | ₩3,136 | ₩3,149 | ₩2,995 | ₩3,109 | -0.85% | 119.8만 |
|---|
| 2025.11.18 | ₩3,015 | ₩3,149 | ₩2,908 | ₩3,055 | +1.33% | 158.8만 |
|---|
| 2025.11.17 | ₩3,176 | ₩3,296 | ₩3,002 | ₩3,015 | -5.06% | 91.1만 |
|---|
| 2025.11.14 | ₩2,975 | ₩3,303 | ₩2,961 | ₩3,229 | +8.56% | 133.7만 |
|---|
| 2025.11.13 | ₩3,558 | ₩3,558 | ₩3,015 | ₩3,055 | -14.12% | 266.3만 |
|---|
| 2025.11.12 | ₩3,859 | ₩3,859 | ₩3,531 | ₩3,591 | -6.94% | 167.1만 |
|---|
| 2025.11.11 | ₩3,725 | ₩3,779 | ₩3,593 | ₩3,752 | +0.72% | 89.4만 |
|---|
| 2025.11.10 | ₩3,899 | ₩3,953 | ₩3,571 | ₩3,618 | -7.22% | 209.4만 |
|---|
| 2025.11.07 | ₩3,685 | ₩3,953 | ₩3,424 | ₩3,873 | +5.09% | 205.7만 |
|---|
| 2025.11.06 | ₩3,658 | ₩3,846 | ₩3,526 | ₩3,765 | +2.93% | 190.9만 |
|---|
| 2025.11.05 | ₩3,806 | ₩3,940 | ₩3,618 | ₩3,618 | -4.93% | 118.5만 |
|---|
| 2025.11.04 | ₩3,765 | ₩3,786 | ₩3,625 | ₩3,752 | -0.36% | 108.3만 |
|---|
| 2025.11.03 | ₩4,154 | ₩4,154 | ₩3,631 | ₩3,819 | -8.06% | 334.8만 |
|---|
| 2025.10.31 | ₩4,127 | ₩4,194 | ₩4,067 | ₩4,100 | -0.65% | 100만 |
|---|
| 2025.10.30 | ₩4,194 | ₩4,382 | ₩4,080 | ₩4,127 | -1.60% | 149.2만 |
|---|
| 2025.10.29 | ₩4,020 | ₩4,181 | ₩3,933 | ₩4,154 | +3.33% | 146.4만 |
|---|
| 2025.10.28 | ₩4,328 | ₩4,342 | ₩3,886 | ₩4,074 | -5.88% | 173.3만 |
|---|
| 2025.10.27 | ₩4,355 | ₩4,663 | ₩4,288 | ₩4,315 | -0.92% | 242.3만 |
|---|
| 2025.10.24 | ₩4,342 | ₩4,382 | ₩4,221 | ₩4,288 | -1.23% | 65만 |
|---|
| 2025.10.23 | ₩4,288 | ₩4,355 | ₩4,088 | ₩4,275 | -0.31% | 112.3만 |
|---|
| 2025.10.22 | ₩4,301 | ₩4,422 | ₩4,127 | ₩4,234 | -1.56% | 136.5만 |
|---|
| 2025.10.21 | ₩4,382 | ₩4,616 | ₩4,328 | ₩4,422 | +0.92% | 203.6만 |
|---|
| 2025.10.20 | ₩4,047 | ₩4,435 | ₩3,993 | ₩4,409 | +8.94% | 189만 |
|---|
| 2025.10.17 | ₩3,953 | ₩4,087 | ₩3,899 | ₩3,980 | +0.68% | 79만 |
|---|
| 2025.10.16 | ₩4,288 | ₩4,395 | ₩4,007 | ₩4,074 | -5.00% | 151.6만 |
|---|
| 2025.10.15 | ₩4,221 | ₩4,355 | ₩4,074 | ₩4,248 | +0.63% | 124.6만 |
|---|
| 2025.10.14 | ₩4,020 | ₩4,261 | ₩3,859 | ₩4,141 | +3.00% | 157만 |
|---|
| 2025.10.13 | ₩4,047 | ₩4,087 | ₩3,752 | ₩4,007 | -0.99% | 196.6만 |
|---|
| 2025.10.10 | ₩4,422 | ₩4,444 | ₩3,980 | ₩4,047 | -8.48% | 370.9만 |
|---|