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 | ₩2,214 | ₩2,348 | ₩2,193 | ₩2,334 | +5.45% | 138.5만 |
| 2026.10.08 | ₩2,079 | ₩2,240 | ₩2,053 | ₩2,227 | +7.10% | 113.3만 |
| 2026.10.07 | ₩2,093 | ₩2,146 | ₩2,079 | ₩2,106 | +0.64% | 83.2만 |
| 2026.10.06 | ₩2,120 | ₩2,160 | ₩2,086 | ₩2,146 | +1.27% | 77.1만 |
| 2026.10.05 | ₩2,267 | ₩2,328 | ₩2,120 | ₩2,120 | -6.51% | 98.2만 |
| 2026.10.02 | ₩2,307 | ₩2,341 | ₩2,227 | ₩2,307 | 0.00% | 109만 |
| 2026.10.01 | ₩2,227 | ₩2,361 | ₩2,193 | ₩2,294 | +3.01% | 150.3만 |
| 2026.09.30 | ₩2,214 | ₩2,247 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,227 |
| +0.61% |
| 119.7만 |
| 2026.09.29 | ₩2,160 | ₩2,254 | ₩2,153 | ₩2,187 | +1.24% | 100만 |
|---|
| 2026.09.28 | ₩2,120 | ₩2,200 | ₩2,066 | ₩2,160 | +1.90% | 181.5만 |
|---|
| 2026.09.25 | ₩2,240 | ₩2,267 | ₩2,099 | ₩2,146 | -4.19% | 216.7만 |
|---|
| 2026.09.24 | ₩2,214 | ₩2,266 | ₩2,146 | ₩2,254 | +1.82% | 171.8만 |
|---|
| 2026.09.23 | ₩2,428 | ₩2,468 | ₩2,214 | ₩2,214 | -8.84% | 143.8만 |
|---|
| 2026.09.22 | ₩2,388 | ₩2,495 | ₩2,377 | ₩2,455 | +2.81% | 58.9만 |
|---|
| 2026.09.21 | ₩2,549 | ₩2,561 | ₩2,301 | ₩2,381 | -6.58% | 176.9만 |
|---|
| 2026.09.18 | ₩2,401 | ₩2,656 | ₩2,401 | ₩2,562 | +6.70% | 945만 |
|---|
| 2026.09.17 | ₩2,509 | ₩2,556 | ₩2,415 | ₩2,415 | -3.74% | 104.9만 |
|---|
| 2026.09.16 | ₩2,401 | ₩2,495 | ₩2,361 | ₩2,482 | +3.35% | 181.4만 |
|---|
| 2026.09.15 | ₩2,428 | ₩2,452 | ₩2,307 | ₩2,334 | -3.87% | 120.1만 |
|---|
| 2026.09.14 | ₩2,415 | ₩2,475 | ₩2,401 | ₩2,428 | +0.56% | 95.3만 |
|---|
| 2026.09.11 | ₩2,522 | ₩2,582 | ₩2,415 | ₩2,415 | -4.26% | 106.9만 |
|---|
| 2026.09.10 | ₩2,442 | ₩2,495 | ₩2,348 | ₩2,468 | +1.10% | 248.8만 |
|---|
| 2026.09.09 | ₩2,656 | ₩2,663 | ₩2,455 | ₩2,482 | -6.57% | 140.9만 |
|---|
| 2026.09.08 | ₩2,750 | ₩2,790 | ₩2,643 | ₩2,670 | -2.93% | 93만 |
|---|
| 2026.09.04 | ₩2,549 | ₩2,804 | ₩2,535 | ₩2,696 | +5.79% | 122.2만 |
|---|
| 2026.09.03 | ₩2,576 | ₩2,676 | ₩2,542 | ₩2,576 | 0.00% | 75.1만 |
|---|
| 2026.09.02 | ₩2,495 | ₩2,616 | ₩2,475 | ₩2,562 | +2.69% | 64.1만 |
|---|
| 2026.09.01 | ₩2,495 | ₩2,549 | ₩2,448 | ₩2,482 | -0.54% | 68.9만 |
|---|
| 2026.08.31 | ₩2,455 | ₩2,569 | ₩2,389 | ₩2,535 | +3.28% | 125.9만 |
|---|
| 2026.08.28 | ₩2,442 | ₩2,549 | ₩2,381 | ₩2,455 | +0.55% | 112.9만 |
|---|
| 2026.08.27 | ₩2,321 | ₩2,462 | ₩2,321 | ₩2,442 | +5.20% | 115.4만 |
|---|
| 2026.08.26 | ₩2,334 | ₩2,348 | ₩2,240 | ₩2,334 | 0.00% | 56.5만 |
|---|
| 2026.08.25 | ₩2,173 | ₩2,361 | ₩2,167 | ₩2,321 | +6.79% | 74.7만 |
|---|
| 2026.08.24 | ₩2,133 | ₩2,187 | ₩2,093 | ₩2,160 | +1.26% | 98.1만 |
|---|
| 2026.08.21 | ₩1,918 | ₩2,173 | ₩1,918 | ₩2,160 | +12.59% | 172.5만 |
|---|
| 2026.08.20 | ₩1,972 | ₩1,972 | ₩1,851 | ₩1,905 | -3.40% | 182.8만 |
|---|
| 2026.08.19 | ₩1,905 | ₩2,012 | ₩1,851 | ₩1,985 | +4.23% | 176.8만 |
|---|
| 2026.08.18 | ₩1,865 | ₩1,892 | ₩1,804 | ₩1,851 | -0.72% | 104.4만 |
|---|
| 2026.08.17 | ₩1,771 | ₩1,905 | ₩1,757 | ₩1,878 | +6.06% | 74.6만 |
|---|
| 2026.08.14 | ₩1,892 | ₩1,892 | ₩1,744 | ₩1,784 | -5.67% | 141.5만 |
|---|
| 2026.08.13 | ₩1,999 | ₩2,026 | ₩1,878 | ₩1,885 | -5.70% | 66.3만 |
|---|
| 2026.08.12 | ₩2,133 | ₩2,187 | ₩1,892 | ₩1,985 | -6.92% | 242.9만 |
|---|
| 2026.08.11 | ₩2,160 | ₩2,254 | ₩2,053 | ₩2,160 | 0.00% | 280만 |
|---|
| 2026.08.10 | ₩2,187 | ₩2,281 | ₩2,180 | ₩2,267 | +3.68% | 124만 |
|---|
| 2026.08.07 | ₩2,227 | ₩2,281 | ₩2,173 | ₩2,200 | -1.20% | 73.9만 |
|---|
| 2026.08.06 | ₩2,227 | ₩2,254 | ₩2,180 | ₩2,200 | -1.20% | 38.3만 |
|---|
| 2026.08.05 | ₩2,214 | ₩2,260 | ₩2,173 | ₩2,240 | +1.21% | 61.1만 |
|---|
| 2026.08.04 | ₩2,093 | ₩2,214 | ₩2,093 | ₩2,187 | +4.49% | 69.9만 |
|---|
| 2026.08.03 | ₩2,066 | ₩2,106 | ₩2,039 | ₩2,093 | +1.30% | 59.2만 |
|---|
| 2026.07.31 | ₩2,093 | ₩2,122 | ₩2,019 | ₩2,066 | -1.28% | 80.9만 |
|---|
| 2026.07.30 | ₩2,053 | ₩2,120 | ₩2,038 | ₩2,120 | +3.27% | 66.2만 |
|---|
| 2026.07.29 | ₩2,093 | ₩2,120 | ₩2,026 | ₩2,066 | -1.28% | 58.1만 |
|---|
| 2026.07.28 | ₩2,079 | ₩2,079 | ₩2,006 | ₩2,066 | -0.65% | 78.8만 |
|---|
| 2026.07.27 | ₩2,053 | ₩2,160 | ₩2,039 | ₩2,066 | +0.65% | 124.5만 |
|---|
| 2026.07.24 | ₩2,039 | ₩2,133 | ₩1,945 | ₩2,012 | -1.32% | 171.7만 |
|---|
| 2026.07.23 | ₩2,026 | ₩2,065 | ₩1,985 | ₩2,039 | +0.66% | 79.2만 |
|---|
| 2026.07.22 | ₩2,133 | ₩2,160 | ₩2,053 | ₩2,053 | -3.77% | 47.3만 |
|---|
| 2026.07.21 | ₩2,106 | ₩2,160 | ₩2,106 | ₩2,140 | +1.59% | 59.1만 |
|---|
| 2026.07.20 | ₩2,173 | ₩2,193 | ₩2,046 | ₩2,093 | -3.70% | 137.5만 |
|---|
| 2026.07.17 | ₩2,106 | ₩2,234 | ₩2,106 | ₩2,173 | +3.18% | 99.1만 |
|---|
| 2026.07.16 | ₩2,146 | ₩2,180 | ₩2,079 | ₩2,160 | +0.62% | 113.6만 |
|---|
| 2026.07.15 | ₩2,093 | ₩2,173 | ₩2,082 | ₩2,146 | +2.56% | 82.8만 |
|---|
| 2026.07.14 | ₩2,173 | ₩2,187 | ₩2,066 | ₩2,079 | -4.32% | 183.2만 |
|---|
| 2026.07.13 | ₩2,348 | ₩2,348 | ₩2,146 | ₩2,160 | -8.00% | 204.8만 |
|---|
| 2026.07.10 | ₩2,388 | ₩2,388 | ₩2,281 | ₩2,361 | -1.12% | 93.7만 |
|---|
| 2026.07.09 | ₩2,495 | ₩2,495 | ₩2,348 | ₩2,415 | -3.23% | 150.8만 |
|---|
| 2026.07.08 | ₩2,603 | ₩2,629 | ₩2,455 | ₩2,468 | -5.15% | 102.4만 |
|---|
| 2026.07.07 | ₩2,737 | ₩2,737 | ₩2,495 | ₩2,616 | -4.41% | 103.9만 |
|---|
| 2026.07.06 | ₩2,723 | ₩2,959 | ₩2,670 | ₩2,670 | -1.97% | 114.5만 |
|---|
| 2026.07.02 | ₩2,522 | ₩2,817 | ₩2,522 | ₩2,723 | +7.98% | 159.7만 |
|---|
| 2026.07.01 | ₩2,710 | ₩2,737 | ₩2,509 | ₩2,535 | -6.44% | 138.3만 |
|---|
| 2026.06.30 | ₩2,535 | ₩3,005 | ₩2,509 | ₩2,737 | +7.94% | 358.2만 |
|---|
| 2026.06.29 | ₩2,415 | ₩2,616 | ₩2,415 | ₩2,535 | +5.00% | 143.7만 |
|---|
| 2026.06.26 | ₩2,267 | ₩2,475 | ₩2,267 | ₩2,455 | +8.28% | 946.3만 |
|---|
| 2026.06.25 | ₩2,375 | ₩2,509 | ₩2,193 | ₩2,281 | -3.95% | 111.6만 |
|---|
| 2026.06.24 | ₩2,388 | ₩2,435 | ₩2,287 | ₩2,375 | -0.56% | 59만 |
|---|
| 2026.06.23 | ₩2,415 | ₩2,509 | ₩2,307 | ₩2,415 | 0.00% | 80.3만 |
|---|
| 2026.06.22 | ₩2,455 | ₩2,582 | ₩2,415 | ₩2,442 | -0.55% | 72.9만 |
|---|
| 2026.06.18 | ₩2,361 | ₩2,455 | ₩2,354 | ₩2,455 | +3.98% | 57.9만 |
|---|
| 2026.06.17 | ₩2,267 | ₩2,455 | ₩2,240 | ₩2,348 | +3.55% | 75.6만 |
|---|
| 2026.06.16 | ₩2,227 | ₩2,307 | ₩2,200 | ₩2,267 | +1.81% | 48.4만 |
|---|
| 2026.06.15 | ₩2,214 | ₩2,287 | ₩2,214 | ₩2,240 | +1.21% | 57만 |
|---|
| 2026.06.12 | ₩2,214 | ₩2,301 | ₩2,160 | ₩2,200 | -0.61% | 77.5만 |
|---|
| 2026.06.11 | ₩2,240 | ₩2,281 | ₩2,173 | ₩2,227 | -0.60% | 58.8만 |
|---|
| 2026.06.10 | ₩2,227 | ₩2,301 | ₩2,207 | ₩2,240 | +0.60% | 67.2만 |
|---|
| 2026.06.09 | ₩2,294 | ₩2,368 | ₩2,188 | ₩2,240 | -2.34% | 46.6만 |
|---|
| 2026.06.08 | ₩2,442 | ₩2,442 | ₩2,267 | ₩2,294 | -6.04% | 99.9만 |
|---|
| 2026.06.05 | ₩2,442 | ₩2,455 | ₩2,341 | ₩2,415 | -1.10% | 152만 |
|---|
| 2026.06.04 | ₩2,334 | ₩2,509 | ₩2,334 | ₩2,482 | +6.32% | 74만 |
|---|
| 2026.06.03 | ₩2,495 | ₩2,495 | ₩2,307 | ₩2,321 | -6.99% | 83.8만 |
|---|
| 2026.06.02 | ₩2,535 | ₩2,629 | ₩2,375 | ₩2,549 | +0.53% | 225.8만 |
|---|
| 2026.06.01 | ₩2,455 | ₩2,562 | ₩2,348 | ₩2,482 | +1.09% | 146.7만 |
|---|
| 2026.05.29 | ₩2,388 | ₩2,495 | ₩2,334 | ₩2,455 | +2.81% | 100.2만 |
|---|
| 2026.05.28 | ₩2,401 | ₩2,509 | ₩2,388 | ₩2,428 | +1.12% | 109.8만 |
|---|
| 2026.05.27 | ₩2,294 | ₩2,475 | ₩2,254 | ₩2,428 | +5.85% | 137.2만 |
|---|
| 2026.05.26 | ₩2,348 | ₩2,405 | ₩2,247 | ₩2,267 | -3.43% | 89.5만 |
|---|
| 2026.05.22 | ₩2,334 | ₩2,423 | ₩2,321 | ₩2,348 | +0.57% | 48만 |
|---|
| 2026.05.21 | ₩2,227 | ₩2,375 | ₩2,133 | ₩2,348 | +5.42% | 87.7만 |
|---|
| 2026.05.20 | ₩2,079 | ₩2,314 | ₩2,079 | ₩2,267 | +9.03% | 127.9만 |
|---|
| 2026.05.19 | ₩2,120 | ₩2,200 | ₩2,053 | ₩2,079 | -1.90% | 89.2만 |
|---|
| 2026.05.18 | ₩2,227 | ₩2,294 | ₩2,120 | ₩2,160 | -3.01% | 96.8만 |
|---|
| 2026.05.15 | ₩2,307 | ₩2,321 | ₩2,133 | ₩2,227 | -3.49% | 88.5만 |
|---|
| 2026.05.14 | ₩2,361 | ₩2,375 | ₩2,254 | ₩2,294 | -2.84% | 111.1만 |
|---|
| 2026.05.13 | ₩2,388 | ₩2,455 | ₩2,348 | ₩2,348 | -1.69% | 63.2만 |
|---|
| 2026.05.12 | ₩2,361 | ₩2,428 | ₩2,321 | ₩2,388 | +1.14% | 97.7만 |
|---|
| 2026.05.11 | ₩2,522 | ₩2,589 | ₩2,361 | ₩2,375 | -5.85% | 133만 |
|---|
| 2026.05.08 | ₩2,549 | ₩2,556 | ₩2,482 | ₩2,495 | -2.11% | 71.9만 |
|---|
| 2026.05.07 | ₩2,629 | ₩2,643 | ₩2,428 | ₩2,522 | -4.08% | 84.7만 |
|---|
| 2026.05.06 | ₩2,616 | ₩2,670 | ₩2,509 | ₩2,629 | +0.51% | 58.1만 |
|---|
| 2026.05.05 | ₩2,549 | ₩2,589 | ₩2,495 | ₩2,576 | +1.05% | 47.9만 |
|---|
| 2026.05.04 | ₩2,562 | ₩2,670 | ₩2,509 | ₩2,522 | -1.57% | 51.8만 |
|---|
| 2026.05.01 | ₩2,562 | ₩2,616 | ₩2,489 | ₩2,589 | +1.05% | 38.6만 |
|---|
| 2026.04.30 | ₩2,482 | ₩2,582 | ₩2,442 | ₩2,549 | +2.70% | 79만 |
|---|
| 2026.04.29 | ₩2,482 | ₩2,482 | ₩2,348 | ₩2,442 | -1.62% | 61.8만 |
|---|
| 2026.04.28 | ₩2,509 | ₩2,562 | ₩2,455 | ₩2,455 | -2.14% | 27.4만 |
|---|
| 2026.04.27 | ₩2,629 | ₩2,703 | ₩2,482 | ₩2,495 | -5.10% | 51.5만 |
|---|
| 2026.04.24 | ₩2,670 | ₩2,710 | ₩2,582 | ₩2,603 | -2.51% | 70.3만 |
|---|
| 2026.04.23 | ₩2,777 | ₩2,817 | ₩2,656 | ₩2,683 | -3.38% | 51.6만 |
|---|
| 2026.04.22 | ₩2,857 | ₩2,904 | ₩2,777 | ₩2,804 | -1.88% | 57.1만 |
|---|
| 2026.04.21 | ₩2,831 | ₩2,844 | ₩2,750 | ₩2,804 | -0.95% | 52.9만 |
|---|
| 2026.04.20 | ₩2,925 | ₩2,925 | ₩2,804 | ₩2,817 | -3.67% | 65.8만 |
|---|
| 2026.04.17 | ₩2,670 | ₩2,938 | ₩2,656 | ₩2,925 | +9.55% | 138.1만 |
|---|
| 2026.04.16 | ₩2,710 | ₩2,723 | ₩2,582 | ₩2,616 | -3.47% | 84.3만 |
|---|
| 2026.04.15 | ₩2,589 | ₩2,730 | ₩2,576 | ₩2,696 | +4.15% | 281.9만 |
|---|
| 2026.04.14 | ₩2,683 | ₩2,717 | ₩2,529 | ₩2,562 | -4.50% | 162만 |
|---|
| 2026.04.13 | ₩2,549 | ₩2,730 | ₩2,509 | ₩2,616 | +2.63% | 278.7만 |
|---|
| 2026.04.10 | ₩2,589 | ₩2,643 | ₩2,468 | ₩2,616 | +1.04% | 175.1만 |
|---|
| 2026.04.09 | ₩2,468 | ₩2,576 | ₩2,462 | ₩2,549 | +3.26% | 53.9만 |
|---|
| 2026.04.08 | ₩2,576 | ₩2,603 | ₩2,455 | ₩2,482 | -3.65% | 69.6만 |
|---|
| 2026.04.07 | ₩2,401 | ₩2,529 | ₩2,321 | ₩2,455 | +2.23% | 103만 |
|---|
| 2026.04.06 | ₩2,562 | ₩2,603 | ₩2,428 | ₩2,428 | -5.24% | 67.3만 |
|---|
| 2026.04.02 | ₩2,254 | ₩2,576 | ₩2,254 | ₩2,549 | +13.10% | 105.4만 |
|---|
| 2026.04.01 | ₩2,482 | ₩2,535 | ₩2,328 | ₩2,348 | -5.41% | 88.7만 |
|---|
| 2026.03.31 | ₩2,227 | ₩2,427 | ₩2,227 | ₩2,401 | +7.83% | 135.2만 |
|---|
| 2026.03.30 | ₩2,214 | ₩2,307 | ₩2,093 | ₩2,173 | -1.82% | 94.8만 |
|---|
| 2026.03.27 | ₩2,361 | ₩2,361 | ₩2,120 | ₩2,146 | -9.09% | 150.9만 |
|---|
| 2026.03.26 | ₩2,428 | ₩2,468 | ₩2,307 | ₩2,375 | -2.21% | 87.9만 |
|---|
| 2026.03.25 | ₩2,482 | ₩2,549 | ₩2,415 | ₩2,455 | -1.08% | 81.2만 |
|---|
| 2026.03.24 | ₩2,562 | ₩2,589 | ₩2,388 | ₩2,401 | -6.28% | 111만 |
|---|
| 2026.03.23 | ₩2,683 | ₩2,683 | ₩2,495 | ₩2,603 | -3.00% | 80.5만 |
|---|
| 2026.03.20 | ₩2,656 | ₩2,696 | ₩2,576 | ₩2,589 | -2.53% | 69.1만 |
|---|
| 2026.03.19 | ₩2,764 | ₩2,817 | ₩2,509 | ₩2,616 | -5.34% | 149.8만 |
|---|
| 2026.03.18 | ₩2,844 | ₩2,878 | ₩2,757 | ₩2,790 | -1.89% | 36.6만 |
|---|
| 2026.03.17 | ₩2,925 | ₩2,951 | ₩2,817 | ₩2,857 | -2.29% | 51.7만 |
|---|
| 2026.03.16 | ₩3,086 | ₩3,092 | ₩2,851 | ₩2,884 | -6.52% | 63만 |
|---|
| 2026.03.13 | ₩3,086 | ₩3,179 | ₩2,951 | ₩3,018 | -2.17% | 58.4만 |
|---|
| 2026.03.12 | ₩3,300 | ₩3,300 | ₩2,992 | ₩3,005 | -8.94% | 59.2만 |
|---|
| 2026.03.11 | ₩3,327 | ₩3,374 | ₩3,179 | ₩3,300 | -0.81% | 29.1만 |
|---|
| 2026.03.10 | ₩3,260 | ₩3,495 | ₩3,240 | ₩3,327 | +2.06% | 88.4만 |
|---|
| 2026.03.09 | ₩3,072 | ₩3,247 | ₩3,072 | ₩3,206 | +4.37% | 53.1만 |
|---|
| 2026.03.06 | ₩3,153 | ₩3,280 | ₩3,072 | ₩3,086 | -2.13% | 39.9만 |
|---|
| 2026.03.05 | ₩3,300 | ₩3,354 | ₩3,112 | ₩3,153 | -4.47% | 45.2만 |
|---|
| 2026.03.04 | ₩2,992 | ₩3,414 | ₩2,978 | ₩3,300 | +10.31% | 109만 |
|---|
| 2026.03.03 | ₩3,059 | ₩3,065 | ₩2,884 | ₩2,965 | -3.07% | 71.6만 |
|---|
| 2026.03.02 | ₩2,898 | ₩3,139 | ₩2,898 | ₩3,099 | +6.94% | 61.1만 |
|---|
| 2026.02.27 | ₩2,978 | ₩3,052 | ₩2,925 | ₩3,005 | +0.90% | 39.6만 |
|---|
| 2026.02.26 | ₩3,072 | ₩3,072 | ₩2,911 | ₩2,992 | -2.62% | 40.4만 |
|---|
| 2026.02.25 | ₩3,032 | ₩3,086 | ₩2,884 | ₩3,032 | 0.00% | 91.8만 |
|---|
| 2026.02.24 | ₩2,884 | ₩3,032 | ₩2,884 | ₩3,005 | +4.19% | 75.6만 |
|---|
| 2026.02.23 | ₩2,817 | ₩2,925 | ₩2,777 | ₩2,898 | +2.86% | 38.7만 |
|---|
| 2026.02.20 | ₩2,938 | ₩2,966 | ₩2,770 | ₩2,804 | -4.57% | 39.9만 |
|---|
| 2026.02.19 | ₩2,790 | ₩2,992 | ₩2,737 | ₩2,938 | +5.29% | 51만 |
|---|
| 2026.02.18 | ₩2,710 | ₩2,864 | ₩2,683 | ₩2,831 | +4.46% | 45.3만 |
|---|
| 2026.02.17 | ₩2,670 | ₩2,777 | ₩2,629 | ₩2,710 | +1.51% | 32.6만 |
|---|
| 2026.02.13 | ₩2,603 | ₩2,797 | ₩2,603 | ₩2,656 | +2.06% | 37만 |
|---|
| 2026.02.12 | ₩2,696 | ₩2,710 | ₩2,562 | ₩2,656 | -1.49% | 51.7만 |
|---|
| 2026.02.11 | ₩2,683 | ₩2,757 | ₩2,509 | ₩2,683 | 0.00% | 86.6만 |
|---|
| 2026.02.10 | ₩2,670 | ₩2,844 | ₩2,643 | ₩2,696 | +1.01% | 87.4만 |
|---|
| 2026.02.09 | ₩2,535 | ₩2,710 | ₩2,408 | ₩2,670 | +5.29% | 114.4만 |
|---|
| 2026.02.06 | ₩2,334 | ₩2,529 | ₩2,334 | ₩2,509 | +7.47% | 94.6만 |
|---|
| 2026.02.05 | ₩2,509 | ₩2,596 | ₩2,298 | ₩2,321 | -7.49% | 148.3만 |
|---|
| 2026.02.04 | ₩2,710 | ₩2,750 | ₩2,448 | ₩2,549 | -5.94% | 121.1만 |
|---|
| 2026.02.03 | ₩2,710 | ₩2,804 | ₩2,527 | ₩2,723 | +0.50% | 216.9만 |
|---|
| 2026.02.02 | ₩2,737 | ₩2,817 | ₩2,670 | ₩2,737 | 0.00% | 49.8만 |
|---|
| 2026.01.30 | ₩2,857 | ₩2,925 | ₩2,629 | ₩2,656 | -7.04% | 162.8만 |
|---|
| 2026.01.29 | ₩2,817 | ₩2,898 | ₩2,764 | ₩2,857 | +1.43% | 86.3만 |
|---|
| 2026.01.28 | ₩2,951 | ₩2,993 | ₩2,817 | ₩2,817 | -4.55% | 99.5만 |
|---|
| 2026.01.27 | ₩2,911 | ₩2,992 | ₩2,878 | ₩2,965 | +1.84% | 54.6만 |
|---|
| 2026.01.26 | ₩2,871 | ₩2,911 | ₩2,824 | ₩2,871 | 0.00% | 72.5만 |
|---|
| 2026.01.23 | ₩2,938 | ₩2,978 | ₩2,871 | ₩2,911 | -0.91% | 60.1만 |
|---|
| 2026.01.22 | ₩2,884 | ₩3,072 | ₩2,884 | ₩2,925 | +1.40% | 85.2만 |
|---|
| 2026.01.21 | ₩2,884 | ₩2,951 | ₩2,764 | ₩2,884 | 0.00% | 124.2만 |
|---|
| 2026.01.20 | ₩2,925 | ₩3,018 | ₩2,844 | ₩2,871 | -1.83% | 135.3만 |
|---|
| 2026.01.16 | ₩2,965 | ₩3,106 | ₩2,911 | ₩3,072 | +3.62% | 151.2만 |
|---|
| 2026.01.15 | ₩3,072 | ₩3,072 | ₩2,878 | ₩2,925 | -4.80% | 124.1만 |
|---|
| 2026.01.14 | ₩3,032 | ₩3,153 | ₩3,018 | ₩3,059 | +0.88% | 51.3만 |
|---|
| 2026.01.13 | ₩3,153 | ₩3,179 | ₩2,951 | ₩3,072 | -2.55% | 153.2만 |
|---|
| 2026.01.12 | ₩3,166 | ₩3,173 | ₩3,018 | ₩3,126 | -1.27% | 55.3만 |
|---|
| 2026.01.09 | ₩3,193 | ₩3,206 | ₩3,059 | ₩3,139 | -1.68% | 83만 |
|---|
| 2026.01.08 | ₩3,233 | ₩3,327 | ₩3,126 | ₩3,166 | -2.07% | 47.2만 |
|---|
| 2026.01.07 | ₩3,072 | ₩3,401 | ₩3,045 | ₩3,247 | +5.68% | 135.1만 |
|---|
| 2026.01.06 | ₩2,938 | ₩3,065 | ₩2,898 | ₩3,018 | +2.74% | 91.6만 |
|---|
| 2026.01.05 | ₩2,978 | ₩2,992 | ₩2,817 | ₩2,871 | -3.60% | 148.2만 |
|---|
| 2026.01.02 | ₩3,072 | ₩3,075 | ₩2,891 | ₩2,992 | -2.62% | 186.7만 |
|---|
| 2025.12.31 | ₩2,951 | ₩3,005 | ₩2,898 | ₩3,005 | +1.82% | 113.6만 |
|---|
| 2025.12.30 | ₩2,978 | ₩3,072 | ₩2,925 | ₩2,951 | -0.90% | 69.7만 |
|---|
| 2025.12.29 | ₩3,327 | ₩3,416 | ₩2,938 | ₩2,951 | -11.29% | 150.8만 |
|---|
| 2025.12.26 | ₩3,434 | ₩3,434 | ₩3,314 | ₩3,394 | -1.17% | 69.3만 |
|---|
| 2025.12.24 | ₩3,367 | ₩3,468 | ₩3,260 | ₩3,448 | +2.39% | 40.9만 |
|---|
| 2025.12.23 | ₩3,300 | ₩3,448 | ₩3,233 | ₩3,354 | +1.63% | 95.7만 |
|---|
| 2025.12.22 | ₩3,179 | ₩3,374 | ₩3,179 | ₩3,300 | +3.80% | 61.3만 |
|---|
| 2025.12.19 | ₩3,314 | ₩3,407 | ₩3,126 | ₩3,179 | -4.05% | 139.7만 |
|---|
| 2025.12.18 | ₩3,206 | ₩3,475 | ₩3,146 | ₩3,314 | +3.35% | 326.1만 |
|---|
| 2025.12.17 | ₩3,005 | ₩3,213 | ₩2,965 | ₩3,153 | +4.91% | 223만 |
|---|
| 2025.12.16 | ₩2,844 | ₩2,971 | ₩2,817 | ₩2,951 | +3.77% | 202.3만 |
|---|
| 2025.12.15 | ₩2,965 | ₩2,965 | ₩2,764 | ₩2,790 | -5.88% | 133.5만 |
|---|
| 2025.12.12 | ₩2,978 | ₩3,059 | ₩2,951 | ₩2,965 | -0.45% | 81.9만 |
|---|
| 2025.12.11 | ₩2,911 | ₩3,065 | ₩2,844 | ₩2,978 | +2.30% | 93.9만 |
|---|
| 2025.12.10 | ₩2,965 | ₩2,965 | ₩2,804 | ₩2,911 | -1.81% | 101.9만 |
|---|
| 2025.12.09 | ₩3,153 | ₩3,153 | ₩2,925 | ₩2,965 | -5.96% | 117.9만 |
|---|
| 2025.12.08 | ₩3,206 | ₩3,280 | ₩3,086 | ₩3,153 | -1.67% | 111.7만 |
|---|
| 2025.12.05 | ₩3,448 | ₩3,555 | ₩3,112 | ₩3,139 | -8.95% | 157.1만 |
|---|
| 2025.12.04 | ₩3,273 | ₩3,475 | ₩3,233 | ₩3,448 | +5.33% | 134.4만 |
|---|
| 2025.12.03 | ₩3,032 | ₩3,327 | ₩2,978 | ₩3,300 | +8.85% | 104.9만 |
|---|
| 2025.12.02 | ₩3,032 | ₩3,139 | ₩2,898 | ₩3,018 | -0.44% | 109.5만 |
|---|
| 2025.12.01 | ₩2,965 | ₩3,072 | ₩2,857 | ₩3,032 | +2.26% | 113.7만 |
|---|
| 2025.11.28 | ₩2,871 | ₩3,013 | ₩2,784 | ₩2,978 | +3.74% | 112.7만 |
|---|
| 2025.11.26 | ₩2,817 | ₩2,884 | ₩2,737 | ₩2,844 | +0.95% | 158.1만 |
|---|
| 2025.11.25 | ₩2,938 | ₩2,992 | ₩2,750 | ₩2,817 | -4.11% | 126.7만 |
|---|
| 2025.11.24 | ₩2,938 | ₩3,018 | ₩2,857 | ₩2,871 | -2.28% | 91.9만 |
|---|
| 2025.11.21 | ₩2,790 | ₩2,951 | ₩2,784 | ₩2,938 | +5.29% | 152.7만 |
|---|
| 2025.11.20 | ₩3,112 | ₩3,312 | ₩2,797 | ₩2,804 | -9.91% | 112.4만 |
|---|
| 2025.11.19 | ₩3,139 | ₩3,153 | ₩2,998 | ₩3,112 | -0.85% | 119.8만 |
|---|
| 2025.11.18 | ₩3,018 | ₩3,153 | ₩2,911 | ₩3,059 | +1.33% | 158.8만 |
|---|
| 2025.11.17 | ₩3,179 | ₩3,300 | ₩3,005 | ₩3,018 | -5.06% | 91.1만 |
|---|
| 2025.11.14 | ₩2,978 | ₩3,307 | ₩2,965 | ₩3,233 | +8.56% | 133.7만 |
|---|
| 2025.11.13 | ₩3,562 | ₩3,562 | ₩3,018 | ₩3,059 | -14.12% | 266.3만 |
|---|
| 2025.11.12 | ₩3,864 | ₩3,864 | ₩3,535 | ₩3,595 | -6.94% | 167.1만 |
|---|
| 2025.11.11 | ₩3,729 | ₩3,783 | ₩3,597 | ₩3,756 | +0.72% | 89.4만 |
|---|
| 2025.11.10 | ₩3,904 | ₩3,958 | ₩3,575 | ₩3,622 | -7.22% | 209.4만 |
|---|
| 2025.11.07 | ₩3,689 | ₩3,958 | ₩3,428 | ₩3,877 | +5.09% | 205.7만 |
|---|
| 2025.11.06 | ₩3,662 | ₩3,850 | ₩3,530 | ₩3,770 | +2.93% | 190.9만 |
|---|
| 2025.11.05 | ₩3,810 | ₩3,944 | ₩3,622 | ₩3,622 | -4.93% | 118.5만 |
|---|
| 2025.11.04 | ₩3,770 | ₩3,790 | ₩3,629 | ₩3,756 | -0.36% | 108.3만 |
|---|
| 2025.11.03 | ₩4,159 | ₩4,159 | ₩3,636 | ₩3,823 | -8.06% | 334.8만 |
|---|
| 2025.10.31 | ₩4,132 | ₩4,199 | ₩4,072 | ₩4,105 | -0.65% | 100만 |
|---|
| 2025.10.30 | ₩4,199 | ₩4,387 | ₩4,085 | ₩4,132 | -1.60% | 149.2만 |
|---|
| 2025.10.29 | ₩4,025 | ₩4,186 | ₩3,937 | ₩4,159 | +3.33% | 146.4만 |
|---|
| 2025.10.28 | ₩4,333 | ₩4,347 | ₩3,890 | ₩4,078 | -5.88% | 173.3만 |
|---|
| 2025.10.27 | ₩4,360 | ₩4,669 | ₩4,293 | ₩4,320 | -0.92% | 242.3만 |
|---|
| 2025.10.24 | ₩4,347 | ₩4,387 | ₩4,226 | ₩4,293 | -1.23% | 65만 |
|---|
| 2025.10.23 | ₩4,293 | ₩4,360 | ₩4,093 | ₩4,279 | -0.31% | 112.3만 |
|---|
| 2025.10.22 | ₩4,306 | ₩4,427 | ₩4,132 | ₩4,239 | -1.56% | 136.5만 |
|---|
| 2025.10.21 | ₩4,387 | ₩4,622 | ₩4,333 | ₩4,427 | +0.92% | 203.6만 |
|---|
| 2025.10.20 | ₩4,051 | ₩4,440 | ₩3,998 | ₩4,414 | +8.94% | 189만 |
|---|
| 2025.10.17 | ₩3,958 | ₩4,092 | ₩3,904 | ₩3,984 | +0.68% | 79만 |
|---|
| 2025.10.16 | ₩4,293 | ₩4,400 | ₩4,011 | ₩4,078 | -5.00% | 151.6만 |
|---|
| 2025.10.15 | ₩4,226 | ₩4,360 | ₩4,078 | ₩4,253 | +0.63% | 124.6만 |
|---|
| 2025.10.14 | ₩4,025 | ₩4,266 | ₩3,864 | ₩4,145 | +3.00% | 157만 |
|---|
| 2025.10.13 | ₩4,051 | ₩4,092 | ₩3,756 | ₩4,011 | -0.99% | 196.6만 |
|---|
| 2025.10.10 | ₩4,427 | ₩4,449 | ₩3,984 | ₩4,051 | -8.48% | 370.9만 |
|---|