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 | ₩2,213 | ₩2,347 | ₩2,193 | ₩2,333 | +5.45% | 138.5만 |
| 2026.10.08 | ₩2,079 | ₩2,240 | ₩2,052 | ₩2,226 | +7.10% | 113.3만 |
| 2026.10.07 | ₩2,092 | ₩2,146 | ₩2,079 | ₩2,105 | +0.64% | 83.2만 |
| 2026.10.06 | ₩2,119 | ₩2,159 | ₩2,085 | ₩2,146 | +1.27% | 77.1만 |
| 2026.10.05 | ₩2,266 | ₩2,327 | ₩2,119 | ₩2,119 | -6.51% | 98.2만 |
| 2026.10.02 | ₩2,307 | ₩2,340 | ₩2,226 | ₩2,307 | 0.00% | 109만 |
| 2026.10.01 | ₩2,226 | ₩2,360 | ₩2,193 | ₩2,293 | +3.01% | 150.3만 |
| 2026.09.30 | ₩2,213 | ₩2,246 | ₩2,146 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,226 |
| +0.61% |
| 119.7만 |
| 2026.09.29 | ₩2,159 | ₩2,253 | ₩2,152 | ₩2,186 | +1.24% | 100만 |
|---|
| 2026.09.28 | ₩2,119 | ₩2,199 | ₩2,065 | ₩2,159 | +1.90% | 181.5만 |
|---|
| 2026.09.25 | ₩2,240 | ₩2,266 | ₩2,099 | ₩2,146 | -4.19% | 216.7만 |
|---|
| 2026.09.24 | ₩2,213 | ₩2,265 | ₩2,146 | ₩2,253 | +1.82% | 171.8만 |
|---|
| 2026.09.23 | ₩2,427 | ₩2,468 | ₩2,213 | ₩2,213 | -8.84% | 143.8만 |
|---|
| 2026.09.22 | ₩2,387 | ₩2,494 | ₩2,376 | ₩2,454 | +2.81% | 58.9만 |
|---|
| 2026.09.21 | ₩2,548 | ₩2,560 | ₩2,300 | ₩2,380 | -6.58% | 176.9만 |
|---|
| 2026.09.18 | ₩2,401 | ₩2,655 | ₩2,401 | ₩2,561 | +6.70% | 945만 |
|---|
| 2026.09.17 | ₩2,508 | ₩2,555 | ₩2,414 | ₩2,414 | -3.74% | 104.9만 |
|---|
| 2026.09.16 | ₩2,401 | ₩2,494 | ₩2,360 | ₩2,481 | +3.35% | 181.4만 |
|---|
| 2026.09.15 | ₩2,427 | ₩2,451 | ₩2,307 | ₩2,333 | -3.87% | 120.1만 |
|---|
| 2026.09.14 | ₩2,414 | ₩2,474 | ₩2,401 | ₩2,427 | +0.56% | 95.3만 |
|---|
| 2026.09.11 | ₩2,521 | ₩2,582 | ₩2,414 | ₩2,414 | -4.26% | 106.9만 |
|---|
| 2026.09.10 | ₩2,441 | ₩2,494 | ₩2,347 | ₩2,468 | +1.10% | 248.8만 |
|---|
| 2026.09.09 | ₩2,655 | ₩2,662 | ₩2,454 | ₩2,481 | -6.57% | 140.9만 |
|---|
| 2026.09.08 | ₩2,749 | ₩2,789 | ₩2,642 | ₩2,669 | -2.93% | 93만 |
|---|
| 2026.09.04 | ₩2,548 | ₩2,803 | ₩2,535 | ₩2,696 | +5.79% | 122.2만 |
|---|
| 2026.09.03 | ₩2,575 | ₩2,675 | ₩2,541 | ₩2,575 | 0.00% | 75.1만 |
|---|
| 2026.09.02 | ₩2,494 | ₩2,615 | ₩2,474 | ₩2,561 | +2.69% | 64.1만 |
|---|
| 2026.09.01 | ₩2,494 | ₩2,548 | ₩2,447 | ₩2,481 | -0.54% | 68.9만 |
|---|
| 2026.08.31 | ₩2,454 | ₩2,568 | ₩2,388 | ₩2,535 | +3.28% | 125.9만 |
|---|
| 2026.08.28 | ₩2,441 | ₩2,548 | ₩2,380 | ₩2,454 | +0.55% | 112.9만 |
|---|
| 2026.08.27 | ₩2,320 | ₩2,461 | ₩2,320 | ₩2,441 | +5.20% | 115.4만 |
|---|
| 2026.08.26 | ₩2,333 | ₩2,347 | ₩2,240 | ₩2,333 | 0.00% | 56.5만 |
|---|
| 2026.08.25 | ₩2,173 | ₩2,360 | ₩2,166 | ₩2,320 | +6.79% | 74.7만 |
|---|
| 2026.08.24 | ₩2,132 | ₩2,186 | ₩2,092 | ₩2,159 | +1.26% | 98.1만 |
|---|
| 2026.08.21 | ₩1,918 | ₩2,173 | ₩1,918 | ₩2,159 | +12.59% | 172.5만 |
|---|
| 2026.08.20 | ₩1,971 | ₩1,971 | ₩1,851 | ₩1,904 | -3.40% | 182.8만 |
|---|
| 2026.08.19 | ₩1,904 | ₩2,012 | ₩1,851 | ₩1,985 | +4.23% | 176.8만 |
|---|
| 2026.08.18 | ₩1,864 | ₩1,891 | ₩1,804 | ₩1,851 | -0.72% | 104.4만 |
|---|
| 2026.08.17 | ₩1,770 | ₩1,904 | ₩1,757 | ₩1,877 | +6.06% | 74.6만 |
|---|
| 2026.08.14 | ₩1,891 | ₩1,891 | ₩1,743 | ₩1,784 | -5.67% | 141.5만 |
|---|
| 2026.08.13 | ₩1,998 | ₩2,025 | ₩1,877 | ₩1,884 | -5.70% | 66.3만 |
|---|
| 2026.08.12 | ₩2,132 | ₩2,186 | ₩1,891 | ₩1,985 | -6.92% | 242.9만 |
|---|
| 2026.08.11 | ₩2,159 | ₩2,253 | ₩2,052 | ₩2,159 | 0.00% | 280만 |
|---|
| 2026.08.10 | ₩2,186 | ₩2,280 | ₩2,179 | ₩2,266 | +3.68% | 124만 |
|---|
| 2026.08.07 | ₩2,226 | ₩2,280 | ₩2,173 | ₩2,199 | -1.20% | 73.9만 |
|---|
| 2026.08.06 | ₩2,226 | ₩2,253 | ₩2,179 | ₩2,199 | -1.20% | 38.3만 |
|---|
| 2026.08.05 | ₩2,213 | ₩2,260 | ₩2,173 | ₩2,240 | +1.21% | 61.1만 |
|---|
| 2026.08.04 | ₩2,092 | ₩2,213 | ₩2,092 | ₩2,186 | +4.49% | 69.9만 |
|---|
| 2026.08.03 | ₩2,065 | ₩2,105 | ₩2,038 | ₩2,092 | +1.30% | 59.2만 |
|---|
| 2026.07.31 | ₩2,092 | ₩2,122 | ₩2,018 | ₩2,065 | -1.28% | 80.9만 |
|---|
| 2026.07.30 | ₩2,052 | ₩2,119 | ₩2,037 | ₩2,119 | +3.27% | 66.2만 |
|---|
| 2026.07.29 | ₩2,092 | ₩2,119 | ₩2,025 | ₩2,065 | -1.28% | 58.1만 |
|---|
| 2026.07.28 | ₩2,079 | ₩2,079 | ₩2,005 | ₩2,065 | -0.65% | 78.8만 |
|---|
| 2026.07.27 | ₩2,052 | ₩2,159 | ₩2,038 | ₩2,065 | +0.65% | 124.5만 |
|---|
| 2026.07.24 | ₩2,038 | ₩2,132 | ₩1,945 | ₩2,012 | -1.32% | 171.7만 |
|---|
| 2026.07.23 | ₩2,025 | ₩2,064 | ₩1,985 | ₩2,038 | +0.66% | 79.2만 |
|---|
| 2026.07.22 | ₩2,132 | ₩2,159 | ₩2,052 | ₩2,052 | -3.77% | 47.3만 |
|---|
| 2026.07.21 | ₩2,105 | ₩2,159 | ₩2,105 | ₩2,139 | +1.59% | 59.1만 |
|---|
| 2026.07.20 | ₩2,173 | ₩2,193 | ₩2,045 | ₩2,092 | -3.70% | 137.5만 |
|---|
| 2026.07.17 | ₩2,105 | ₩2,233 | ₩2,105 | ₩2,173 | +3.18% | 99.1만 |
|---|
| 2026.07.16 | ₩2,146 | ₩2,179 | ₩2,079 | ₩2,159 | +0.62% | 113.6만 |
|---|
| 2026.07.15 | ₩2,092 | ₩2,173 | ₩2,081 | ₩2,146 | +2.56% | 82.8만 |
|---|
| 2026.07.14 | ₩2,173 | ₩2,186 | ₩2,065 | ₩2,079 | -4.32% | 183.2만 |
|---|
| 2026.07.13 | ₩2,347 | ₩2,347 | ₩2,146 | ₩2,159 | -8.00% | 204.8만 |
|---|
| 2026.07.10 | ₩2,387 | ₩2,387 | ₩2,280 | ₩2,360 | -1.12% | 93.7만 |
|---|
| 2026.07.09 | ₩2,494 | ₩2,494 | ₩2,347 | ₩2,414 | -3.23% | 150.8만 |
|---|
| 2026.07.08 | ₩2,602 | ₩2,628 | ₩2,454 | ₩2,468 | -5.15% | 102.4만 |
|---|
| 2026.07.07 | ₩2,736 | ₩2,736 | ₩2,494 | ₩2,615 | -4.41% | 103.9만 |
|---|
| 2026.07.06 | ₩2,722 | ₩2,958 | ₩2,669 | ₩2,669 | -1.97% | 114.5만 |
|---|
| 2026.07.02 | ₩2,521 | ₩2,816 | ₩2,521 | ₩2,722 | +7.98% | 159.7만 |
|---|
| 2026.07.01 | ₩2,709 | ₩2,736 | ₩2,508 | ₩2,535 | -6.44% | 138.3만 |
|---|
| 2026.06.30 | ₩2,535 | ₩3,004 | ₩2,508 | ₩2,736 | +7.94% | 358.2만 |
|---|
| 2026.06.29 | ₩2,414 | ₩2,615 | ₩2,414 | ₩2,535 | +5.00% | 143.7만 |
|---|
| 2026.06.26 | ₩2,266 | ₩2,474 | ₩2,266 | ₩2,454 | +8.28% | 946.3만 |
|---|
| 2026.06.25 | ₩2,374 | ₩2,508 | ₩2,193 | ₩2,280 | -3.95% | 111.6만 |
|---|
| 2026.06.24 | ₩2,387 | ₩2,434 | ₩2,287 | ₩2,374 | -0.56% | 59만 |
|---|
| 2026.06.23 | ₩2,414 | ₩2,508 | ₩2,307 | ₩2,414 | 0.00% | 80.3만 |
|---|
| 2026.06.22 | ₩2,454 | ₩2,582 | ₩2,414 | ₩2,441 | -0.55% | 72.9만 |
|---|
| 2026.06.18 | ₩2,360 | ₩2,454 | ₩2,354 | ₩2,454 | +3.98% | 57.9만 |
|---|
| 2026.06.17 | ₩2,266 | ₩2,454 | ₩2,240 | ₩2,347 | +3.55% | 75.6만 |
|---|
| 2026.06.16 | ₩2,226 | ₩2,307 | ₩2,199 | ₩2,266 | +1.81% | 48.4만 |
|---|
| 2026.06.15 | ₩2,213 | ₩2,287 | ₩2,213 | ₩2,240 | +1.21% | 57만 |
|---|
| 2026.06.12 | ₩2,213 | ₩2,300 | ₩2,159 | ₩2,199 | -0.61% | 77.5만 |
|---|
| 2026.06.11 | ₩2,240 | ₩2,280 | ₩2,173 | ₩2,226 | -0.60% | 58.8만 |
|---|
| 2026.06.10 | ₩2,226 | ₩2,300 | ₩2,206 | ₩2,240 | +0.60% | 67.2만 |
|---|
| 2026.06.09 | ₩2,293 | ₩2,367 | ₩2,187 | ₩2,240 | -2.34% | 46.6만 |
|---|
| 2026.06.08 | ₩2,441 | ₩2,441 | ₩2,266 | ₩2,293 | -6.04% | 99.9만 |
|---|
| 2026.06.05 | ₩2,441 | ₩2,454 | ₩2,340 | ₩2,414 | -1.10% | 152만 |
|---|
| 2026.06.04 | ₩2,333 | ₩2,508 | ₩2,333 | ₩2,481 | +6.32% | 74만 |
|---|
| 2026.06.03 | ₩2,494 | ₩2,494 | ₩2,307 | ₩2,320 | -6.99% | 83.8만 |
|---|
| 2026.06.02 | ₩2,535 | ₩2,628 | ₩2,374 | ₩2,548 | +0.53% | 225.8만 |
|---|
| 2026.06.01 | ₩2,454 | ₩2,561 | ₩2,347 | ₩2,481 | +1.09% | 146.7만 |
|---|
| 2026.05.29 | ₩2,387 | ₩2,494 | ₩2,333 | ₩2,454 | +2.81% | 100.2만 |
|---|
| 2026.05.28 | ₩2,401 | ₩2,508 | ₩2,387 | ₩2,427 | +1.12% | 109.8만 |
|---|
| 2026.05.27 | ₩2,293 | ₩2,474 | ₩2,253 | ₩2,427 | +5.85% | 137.2만 |
|---|
| 2026.05.26 | ₩2,347 | ₩2,405 | ₩2,246 | ₩2,266 | -3.43% | 89.5만 |
|---|
| 2026.05.22 | ₩2,333 | ₩2,422 | ₩2,320 | ₩2,347 | +0.57% | 48만 |
|---|
| 2026.05.21 | ₩2,226 | ₩2,374 | ₩2,132 | ₩2,347 | +5.42% | 87.7만 |
|---|
| 2026.05.20 | ₩2,079 | ₩2,313 | ₩2,079 | ₩2,266 | +9.03% | 127.9만 |
|---|
| 2026.05.19 | ₩2,119 | ₩2,199 | ₩2,052 | ₩2,079 | -1.90% | 89.2만 |
|---|
| 2026.05.18 | ₩2,226 | ₩2,293 | ₩2,119 | ₩2,159 | -3.01% | 96.8만 |
|---|
| 2026.05.15 | ₩2,307 | ₩2,320 | ₩2,132 | ₩2,226 | -3.49% | 88.5만 |
|---|
| 2026.05.14 | ₩2,360 | ₩2,374 | ₩2,253 | ₩2,293 | -2.84% | 111.1만 |
|---|
| 2026.05.13 | ₩2,387 | ₩2,454 | ₩2,347 | ₩2,347 | -1.69% | 63.2만 |
|---|
| 2026.05.12 | ₩2,360 | ₩2,427 | ₩2,320 | ₩2,387 | +1.14% | 97.7만 |
|---|
| 2026.05.11 | ₩2,521 | ₩2,588 | ₩2,360 | ₩2,374 | -5.85% | 133만 |
|---|
| 2026.05.08 | ₩2,548 | ₩2,555 | ₩2,481 | ₩2,494 | -2.11% | 71.9만 |
|---|
| 2026.05.07 | ₩2,628 | ₩2,642 | ₩2,427 | ₩2,521 | -4.08% | 84.7만 |
|---|
| 2026.05.06 | ₩2,615 | ₩2,669 | ₩2,508 | ₩2,628 | +0.51% | 58.1만 |
|---|
| 2026.05.05 | ₩2,548 | ₩2,588 | ₩2,494 | ₩2,575 | +1.05% | 47.9만 |
|---|
| 2026.05.04 | ₩2,561 | ₩2,669 | ₩2,508 | ₩2,521 | -1.57% | 51.8만 |
|---|
| 2026.05.01 | ₩2,561 | ₩2,615 | ₩2,488 | ₩2,588 | +1.05% | 38.6만 |
|---|
| 2026.04.30 | ₩2,481 | ₩2,582 | ₩2,441 | ₩2,548 | +2.70% | 79만 |
|---|
| 2026.04.29 | ₩2,481 | ₩2,481 | ₩2,347 | ₩2,441 | -1.62% | 61.8만 |
|---|
| 2026.04.28 | ₩2,508 | ₩2,561 | ₩2,454 | ₩2,454 | -2.14% | 27.4만 |
|---|
| 2026.04.27 | ₩2,628 | ₩2,702 | ₩2,481 | ₩2,494 | -5.10% | 51.5만 |
|---|
| 2026.04.24 | ₩2,669 | ₩2,709 | ₩2,582 | ₩2,602 | -2.51% | 70.3만 |
|---|
| 2026.04.23 | ₩2,776 | ₩2,816 | ₩2,655 | ₩2,682 | -3.38% | 51.6만 |
|---|
| 2026.04.22 | ₩2,856 | ₩2,903 | ₩2,776 | ₩2,803 | -1.88% | 57.1만 |
|---|
| 2026.04.21 | ₩2,830 | ₩2,843 | ₩2,749 | ₩2,803 | -0.95% | 52.9만 |
|---|
| 2026.04.20 | ₩2,924 | ₩2,924 | ₩2,803 | ₩2,816 | -3.67% | 65.8만 |
|---|
| 2026.04.17 | ₩2,669 | ₩2,937 | ₩2,655 | ₩2,924 | +9.55% | 138.1만 |
|---|
| 2026.04.16 | ₩2,709 | ₩2,722 | ₩2,582 | ₩2,615 | -3.47% | 84.3만 |
|---|
| 2026.04.15 | ₩2,588 | ₩2,729 | ₩2,575 | ₩2,696 | +4.15% | 281.9만 |
|---|
| 2026.04.14 | ₩2,682 | ₩2,716 | ₩2,528 | ₩2,561 | -4.50% | 162만 |
|---|
| 2026.04.13 | ₩2,548 | ₩2,729 | ₩2,508 | ₩2,615 | +2.63% | 278.7만 |
|---|
| 2026.04.10 | ₩2,588 | ₩2,642 | ₩2,468 | ₩2,615 | +1.04% | 175.1만 |
|---|
| 2026.04.09 | ₩2,468 | ₩2,575 | ₩2,461 | ₩2,548 | +3.26% | 53.9만 |
|---|
| 2026.04.08 | ₩2,575 | ₩2,602 | ₩2,454 | ₩2,481 | -3.65% | 69.6만 |
|---|
| 2026.04.07 | ₩2,401 | ₩2,528 | ₩2,320 | ₩2,454 | +2.23% | 103만 |
|---|
| 2026.04.06 | ₩2,561 | ₩2,602 | ₩2,427 | ₩2,427 | -5.24% | 67.3만 |
|---|
| 2026.04.02 | ₩2,253 | ₩2,575 | ₩2,253 | ₩2,548 | +13.10% | 105.4만 |
|---|
| 2026.04.01 | ₩2,481 | ₩2,535 | ₩2,327 | ₩2,347 | -5.41% | 88.7만 |
|---|
| 2026.03.31 | ₩2,226 | ₩2,426 | ₩2,226 | ₩2,401 | +7.83% | 135.2만 |
|---|
| 2026.03.30 | ₩2,213 | ₩2,307 | ₩2,092 | ₩2,173 | -1.82% | 94.8만 |
|---|
| 2026.03.27 | ₩2,360 | ₩2,360 | ₩2,119 | ₩2,146 | -9.09% | 150.9만 |
|---|
| 2026.03.26 | ₩2,427 | ₩2,468 | ₩2,307 | ₩2,374 | -2.21% | 87.9만 |
|---|
| 2026.03.25 | ₩2,481 | ₩2,548 | ₩2,414 | ₩2,454 | -1.08% | 81.2만 |
|---|
| 2026.03.24 | ₩2,561 | ₩2,588 | ₩2,387 | ₩2,401 | -6.28% | 111만 |
|---|
| 2026.03.23 | ₩2,682 | ₩2,682 | ₩2,494 | ₩2,602 | -3.00% | 80.5만 |
|---|
| 2026.03.20 | ₩2,655 | ₩2,696 | ₩2,575 | ₩2,588 | -2.53% | 69.1만 |
|---|
| 2026.03.19 | ₩2,763 | ₩2,816 | ₩2,508 | ₩2,615 | -5.34% | 149.8만 |
|---|
| 2026.03.18 | ₩2,843 | ₩2,877 | ₩2,756 | ₩2,789 | -1.89% | 36.6만 |
|---|
| 2026.03.17 | ₩2,924 | ₩2,950 | ₩2,816 | ₩2,856 | -2.29% | 51.7만 |
|---|
| 2026.03.16 | ₩3,084 | ₩3,091 | ₩2,850 | ₩2,883 | -6.52% | 63만 |
|---|
| 2026.03.13 | ₩3,084 | ₩3,178 | ₩2,950 | ₩3,017 | -2.17% | 58.4만 |
|---|
| 2026.03.12 | ₩3,299 | ₩3,299 | ₩2,991 | ₩3,004 | -8.94% | 59.2만 |
|---|
| 2026.03.11 | ₩3,326 | ₩3,373 | ₩3,178 | ₩3,299 | -0.81% | 29.1만 |
|---|
| 2026.03.10 | ₩3,259 | ₩3,493 | ₩3,239 | ₩3,326 | +2.06% | 88.4만 |
|---|
| 2026.03.09 | ₩3,071 | ₩3,245 | ₩3,071 | ₩3,205 | +4.37% | 53.1만 |
|---|
| 2026.03.06 | ₩3,152 | ₩3,279 | ₩3,071 | ₩3,084 | -2.13% | 39.9만 |
|---|
| 2026.03.05 | ₩3,299 | ₩3,353 | ₩3,111 | ₩3,152 | -4.47% | 45.2만 |
|---|
| 2026.03.04 | ₩2,991 | ₩3,413 | ₩2,977 | ₩3,299 | +10.31% | 109만 |
|---|
| 2026.03.03 | ₩3,058 | ₩3,064 | ₩2,883 | ₩2,964 | -3.07% | 71.6만 |
|---|
| 2026.03.02 | ₩2,897 | ₩3,138 | ₩2,897 | ₩3,098 | +6.94% | 61.1만 |
|---|
| 2026.02.27 | ₩2,977 | ₩3,051 | ₩2,924 | ₩3,004 | +0.90% | 39.6만 |
|---|
| 2026.02.26 | ₩3,071 | ₩3,071 | ₩2,910 | ₩2,991 | -2.62% | 40.4만 |
|---|
| 2026.02.25 | ₩3,031 | ₩3,084 | ₩2,883 | ₩3,031 | 0.00% | 91.8만 |
|---|
| 2026.02.24 | ₩2,883 | ₩3,031 | ₩2,883 | ₩3,004 | +4.19% | 75.6만 |
|---|
| 2026.02.23 | ₩2,816 | ₩2,924 | ₩2,776 | ₩2,897 | +2.86% | 38.7만 |
|---|
| 2026.02.20 | ₩2,937 | ₩2,965 | ₩2,769 | ₩2,803 | -4.57% | 39.9만 |
|---|
| 2026.02.19 | ₩2,789 | ₩2,991 | ₩2,736 | ₩2,937 | +5.29% | 51만 |
|---|
| 2026.02.18 | ₩2,709 | ₩2,863 | ₩2,682 | ₩2,830 | +4.46% | 45.3만 |
|---|
| 2026.02.17 | ₩2,669 | ₩2,776 | ₩2,628 | ₩2,709 | +1.51% | 32.6만 |
|---|
| 2026.02.13 | ₩2,602 | ₩2,796 | ₩2,602 | ₩2,655 | +2.06% | 37만 |
|---|
| 2026.02.12 | ₩2,696 | ₩2,709 | ₩2,561 | ₩2,655 | -1.49% | 51.7만 |
|---|
| 2026.02.11 | ₩2,682 | ₩2,756 | ₩2,508 | ₩2,682 | 0.00% | 86.6만 |
|---|
| 2026.02.10 | ₩2,669 | ₩2,843 | ₩2,642 | ₩2,696 | +1.01% | 87.4만 |
|---|
| 2026.02.09 | ₩2,535 | ₩2,709 | ₩2,407 | ₩2,669 | +5.29% | 114.4만 |
|---|
| 2026.02.06 | ₩2,333 | ₩2,528 | ₩2,333 | ₩2,508 | +7.47% | 94.6만 |
|---|
| 2026.02.05 | ₩2,508 | ₩2,595 | ₩2,297 | ₩2,320 | -7.49% | 148.3만 |
|---|
| 2026.02.04 | ₩2,709 | ₩2,749 | ₩2,447 | ₩2,548 | -5.94% | 121.1만 |
|---|
| 2026.02.03 | ₩2,709 | ₩2,803 | ₩2,527 | ₩2,722 | +0.50% | 216.9만 |
|---|
| 2026.02.02 | ₩2,736 | ₩2,816 | ₩2,669 | ₩2,736 | 0.00% | 49.8만 |
|---|
| 2026.01.30 | ₩2,856 | ₩2,924 | ₩2,628 | ₩2,655 | -7.04% | 162.8만 |
|---|
| 2026.01.29 | ₩2,816 | ₩2,897 | ₩2,763 | ₩2,856 | +1.43% | 86.3만 |
|---|
| 2026.01.28 | ₩2,950 | ₩2,992 | ₩2,816 | ₩2,816 | -4.55% | 99.5만 |
|---|
| 2026.01.27 | ₩2,910 | ₩2,991 | ₩2,877 | ₩2,964 | +1.84% | 54.6만 |
|---|
| 2026.01.26 | ₩2,870 | ₩2,910 | ₩2,823 | ₩2,870 | 0.00% | 72.5만 |
|---|
| 2026.01.23 | ₩2,937 | ₩2,977 | ₩2,870 | ₩2,910 | -0.91% | 60.1만 |
|---|
| 2026.01.22 | ₩2,883 | ₩3,071 | ₩2,883 | ₩2,924 | +1.40% | 85.2만 |
|---|
| 2026.01.21 | ₩2,883 | ₩2,950 | ₩2,763 | ₩2,883 | 0.00% | 124.2만 |
|---|
| 2026.01.20 | ₩2,924 | ₩3,017 | ₩2,843 | ₩2,870 | -1.83% | 135.3만 |
|---|
| 2026.01.16 | ₩2,964 | ₩3,105 | ₩2,910 | ₩3,071 | +3.62% | 151.2만 |
|---|
| 2026.01.15 | ₩3,071 | ₩3,071 | ₩2,877 | ₩2,924 | -4.80% | 124.1만 |
|---|
| 2026.01.14 | ₩3,031 | ₩3,152 | ₩3,017 | ₩3,058 | +0.88% | 51.3만 |
|---|
| 2026.01.13 | ₩3,152 | ₩3,178 | ₩2,950 | ₩3,071 | -2.55% | 153.2만 |
|---|
| 2026.01.12 | ₩3,165 | ₩3,172 | ₩3,017 | ₩3,125 | -1.27% | 55.3만 |
|---|
| 2026.01.09 | ₩3,192 | ₩3,205 | ₩3,058 | ₩3,138 | -1.68% | 83만 |
|---|
| 2026.01.08 | ₩3,232 | ₩3,326 | ₩3,125 | ₩3,165 | -2.07% | 47.2만 |
|---|
| 2026.01.07 | ₩3,071 | ₩3,400 | ₩3,044 | ₩3,245 | +5.68% | 135.1만 |
|---|
| 2026.01.06 | ₩2,937 | ₩3,064 | ₩2,897 | ₩3,017 | +2.74% | 91.6만 |
|---|
| 2026.01.05 | ₩2,977 | ₩2,991 | ₩2,816 | ₩2,870 | -3.60% | 148.2만 |
|---|
| 2026.01.02 | ₩3,071 | ₩3,074 | ₩2,890 | ₩2,991 | -2.62% | 186.7만 |
|---|
| 2025.12.31 | ₩2,950 | ₩3,004 | ₩2,897 | ₩3,004 | +1.82% | 113.6만 |
|---|
| 2025.12.30 | ₩2,977 | ₩3,071 | ₩2,924 | ₩2,950 | -0.90% | 69.7만 |
|---|
| 2025.12.29 | ₩3,326 | ₩3,414 | ₩2,937 | ₩2,950 | -11.29% | 150.8만 |
|---|
| 2025.12.26 | ₩3,433 | ₩3,433 | ₩3,312 | ₩3,393 | -1.17% | 69.3만 |
|---|
| 2025.12.24 | ₩3,366 | ₩3,467 | ₩3,259 | ₩3,447 | +2.39% | 40.9만 |
|---|
| 2025.12.23 | ₩3,299 | ₩3,447 | ₩3,232 | ₩3,353 | +1.63% | 95.7만 |
|---|
| 2025.12.22 | ₩3,178 | ₩3,373 | ₩3,178 | ₩3,299 | +3.80% | 61.3만 |
|---|
| 2025.12.19 | ₩3,312 | ₩3,406 | ₩3,125 | ₩3,178 | -4.05% | 139.7만 |
|---|
| 2025.12.18 | ₩3,205 | ₩3,473 | ₩3,145 | ₩3,312 | +3.35% | 326.1만 |
|---|
| 2025.12.17 | ₩3,004 | ₩3,212 | ₩2,964 | ₩3,152 | +4.91% | 223만 |
|---|
| 2025.12.16 | ₩2,843 | ₩2,970 | ₩2,816 | ₩2,950 | +3.77% | 202.3만 |
|---|
| 2025.12.15 | ₩2,964 | ₩2,964 | ₩2,763 | ₩2,789 | -5.88% | 133.5만 |
|---|
| 2025.12.12 | ₩2,977 | ₩3,058 | ₩2,950 | ₩2,964 | -0.45% | 81.9만 |
|---|
| 2025.12.11 | ₩2,910 | ₩3,064 | ₩2,843 | ₩2,977 | +2.30% | 93.9만 |
|---|
| 2025.12.10 | ₩2,964 | ₩2,964 | ₩2,803 | ₩2,910 | -1.81% | 101.9만 |
|---|
| 2025.12.09 | ₩3,152 | ₩3,152 | ₩2,924 | ₩2,964 | -5.96% | 117.9만 |
|---|
| 2025.12.08 | ₩3,205 | ₩3,279 | ₩3,084 | ₩3,152 | -1.67% | 111.7만 |
|---|
| 2025.12.05 | ₩3,447 | ₩3,554 | ₩3,111 | ₩3,138 | -8.95% | 157.1만 |
|---|
| 2025.12.04 | ₩3,272 | ₩3,473 | ₩3,232 | ₩3,447 | +5.33% | 134.4만 |
|---|
| 2025.12.03 | ₩3,031 | ₩3,326 | ₩2,977 | ₩3,299 | +8.85% | 104.9만 |
|---|
| 2025.12.02 | ₩3,031 | ₩3,138 | ₩2,897 | ₩3,017 | -0.44% | 109.5만 |
|---|
| 2025.12.01 | ₩2,964 | ₩3,071 | ₩2,856 | ₩3,031 | +2.26% | 113.7만 |
|---|
| 2025.11.28 | ₩2,870 | ₩3,012 | ₩2,783 | ₩2,977 | +3.74% | 112.7만 |
|---|
| 2025.11.26 | ₩2,816 | ₩2,883 | ₩2,736 | ₩2,843 | +0.95% | 158.1만 |
|---|
| 2025.11.25 | ₩2,937 | ₩2,991 | ₩2,749 | ₩2,816 | -4.11% | 126.7만 |
|---|
| 2025.11.24 | ₩2,937 | ₩3,017 | ₩2,856 | ₩2,870 | -2.28% | 91.9만 |
|---|
| 2025.11.21 | ₩2,789 | ₩2,950 | ₩2,783 | ₩2,937 | +5.29% | 152.7만 |
|---|
| 2025.11.20 | ₩3,111 | ₩3,311 | ₩2,796 | ₩2,803 | -9.91% | 112.4만 |
|---|
| 2025.11.19 | ₩3,138 | ₩3,152 | ₩2,997 | ₩3,111 | -0.85% | 119.8만 |
|---|
| 2025.11.18 | ₩3,017 | ₩3,152 | ₩2,910 | ₩3,058 | +1.33% | 158.8만 |
|---|
| 2025.11.17 | ₩3,178 | ₩3,299 | ₩3,004 | ₩3,017 | -5.06% | 91.1만 |
|---|
| 2025.11.14 | ₩2,977 | ₩3,306 | ₩2,964 | ₩3,232 | +8.56% | 133.7만 |
|---|
| 2025.11.13 | ₩3,561 | ₩3,561 | ₩3,017 | ₩3,058 | -14.12% | 266.3만 |
|---|
| 2025.11.12 | ₩3,862 | ₩3,862 | ₩3,534 | ₩3,594 | -6.94% | 167.1만 |
|---|
| 2025.11.11 | ₩3,728 | ₩3,782 | ₩3,595 | ₩3,755 | +0.72% | 89.4만 |
|---|
| 2025.11.10 | ₩3,903 | ₩3,956 | ₩3,574 | ₩3,621 | -7.22% | 209.4만 |
|---|
| 2025.11.07 | ₩3,688 | ₩3,956 | ₩3,426 | ₩3,876 | +5.09% | 205.7만 |
|---|
| 2025.11.06 | ₩3,661 | ₩3,849 | ₩3,528 | ₩3,768 | +2.93% | 190.9만 |
|---|
| 2025.11.05 | ₩3,809 | ₩3,943 | ₩3,621 | ₩3,621 | -4.93% | 118.5만 |
|---|
| 2025.11.04 | ₩3,768 | ₩3,789 | ₩3,628 | ₩3,755 | -0.36% | 108.3만 |
|---|
| 2025.11.03 | ₩4,157 | ₩4,157 | ₩3,634 | ₩3,822 | -8.06% | 334.8만 |
|---|
| 2025.10.31 | ₩4,130 | ₩4,198 | ₩4,070 | ₩4,104 | -0.65% | 100만 |
|---|
| 2025.10.30 | ₩4,198 | ₩4,385 | ₩4,084 | ₩4,130 | -1.60% | 149.2만 |
|---|
| 2025.10.29 | ₩4,023 | ₩4,184 | ₩3,936 | ₩4,157 | +3.33% | 146.4만 |
|---|
| 2025.10.28 | ₩4,332 | ₩4,345 | ₩3,889 | ₩4,077 | -5.88% | 173.3만 |
|---|
| 2025.10.27 | ₩4,358 | ₩4,667 | ₩4,291 | ₩4,318 | -0.92% | 242.3만 |
|---|
| 2025.10.24 | ₩4,345 | ₩4,385 | ₩4,224 | ₩4,291 | -1.23% | 65만 |
|---|
| 2025.10.23 | ₩4,291 | ₩4,358 | ₩4,092 | ₩4,278 | -0.31% | 112.3만 |
|---|
| 2025.10.22 | ₩4,305 | ₩4,426 | ₩4,130 | ₩4,238 | -1.56% | 136.5만 |
|---|
| 2025.10.21 | ₩4,385 | ₩4,620 | ₩4,332 | ₩4,426 | +0.92% | 203.6만 |
|---|
| 2025.10.20 | ₩4,050 | ₩4,439 | ₩3,996 | ₩4,412 | +8.94% | 189만 |
|---|
| 2025.10.17 | ₩3,956 | ₩4,090 | ₩3,903 | ₩3,983 | +0.68% | 79만 |
|---|
| 2025.10.16 | ₩4,291 | ₩4,399 | ₩4,010 | ₩4,077 | -5.00% | 151.6만 |
|---|
| 2025.10.15 | ₩4,224 | ₩4,358 | ₩4,077 | ₩4,251 | +0.63% | 124.6만 |
|---|
| 2025.10.14 | ₩4,023 | ₩4,265 | ₩3,862 | ₩4,144 | +3.00% | 157만 |
|---|
| 2025.10.13 | ₩4,050 | ₩4,090 | ₩3,755 | ₩4,010 | -0.99% | 196.6만 |
|---|
| 2025.10.10 | ₩4,426 | ₩4,447 | ₩3,983 | ₩4,050 | -8.48% | 370.9만 |
|---|