시장 데이터를 불러오는 중
전체 종목
프로큐알테라퓨틱스 과거 주가
ProQR Therapeutics N.V. - Ordinary Shares · PRQR · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProQR Therapeutics N.V. - Ordinary Shares · PRQR · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,095 | ₩2,175 | ₩2,082 | ₩2,175 | +3.82% | 67.6만 |
| 2026.10.08 | ₩2,162 | ₩2,162 | ₩2,055 | ₩2,095 | -3.09% | 116.3만 |
| 2026.10.07 | ₩2,175 | ₩2,189 | ₩2,129 | ₩2,175 | 0.00% | 40.6만 |
| 2026.10.06 | ₩2,242 | ₩2,242 | ₩2,162 | ₩2,202 | -1.79% | 50.5만 |
| 2026.10.05 | ₩2,175 | ₩2,282 | ₩2,135 | ₩2,229 | +2.45% | 72.1만 |
| 2026.10.02 | ₩2,202 | ₩2,222 | ₩2,162 | ₩2,182 | -0.91% | 62.3만 |
| 2026.10.01 | ₩2,215 | ₩2,250 | ₩2,069 | ₩2,175 | -1.81% | 197만 |
| 2026.09.30 | ₩2,229 | ₩2,255 | ₩2,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,215 |
| -0.60% |
| 67.9만 |
| 2026.09.29 | ₩2,215 | ₩2,269 | ₩2,175 | ₩2,202 | -0.60% | 38.2만 |
|---|
| 2026.09.28 | ₩2,255 | ₩2,255 | ₩2,162 | ₩2,202 | -2.37% | 47.2만 |
|---|
| 2026.09.25 | ₩2,295 | ₩2,295 | ₩2,175 | ₩2,202 | -4.07% | 58.5만 |
|---|
| 2026.09.24 | ₩2,269 | ₩2,302 | ₩2,215 | ₩2,282 | +0.59% | 60.1만 |
|---|
| 2026.09.23 | ₩2,522 | ₩2,522 | ₩2,255 | ₩2,269 | -10.05% | 113.5만 |
|---|
| 2026.09.22 | ₩2,496 | ₩2,549 | ₩2,456 | ₩2,536 | +1.60% | 43.3만 |
|---|
| 2026.09.21 | ₩2,482 | ₩2,509 | ₩2,422 | ₩2,482 | 0.00% | 40.7만 |
|---|
| 2026.09.18 | ₩2,522 | ₩2,522 | ₩2,442 | ₩2,442 | -3.17% | 56.7만 |
|---|
| 2026.09.17 | ₩2,536 | ₩2,562 | ₩2,496 | ₩2,522 | -0.53% | 43.3만 |
|---|
| 2026.09.16 | ₩2,469 | ₩2,538 | ₩2,389 | ₩2,482 | +0.54% | 74.2만 |
|---|
| 2026.09.15 | ₩2,522 | ₩2,522 | ₩2,389 | ₩2,456 | -2.65% | 72.2만 |
|---|
| 2026.09.14 | ₩2,509 | ₩2,509 | ₩2,417 | ₩2,482 | -1.06% | 63만 |
|---|
| 2026.09.11 | ₩2,629 | ₩2,642 | ₩2,469 | ₩2,482 | -5.58% | 57.9만 |
|---|
| 2026.09.10 | ₩2,616 | ₩2,616 | ₩2,556 | ₩2,589 | -1.02% | 48만 |
|---|
| 2026.09.09 | ₩2,736 | ₩2,836 | ₩2,629 | ₩2,656 | -2.93% | 95.8만 |
|---|
| 2026.09.08 | ₩2,763 | ₩2,816 | ₩2,696 | ₩2,736 | -0.97% | 44.9만 |
|---|
| 2026.09.04 | ₩2,749 | ₩2,816 | ₩2,749 | ₩2,763 | +0.49% | 36.8만 |
|---|
| 2026.09.03 | ₩2,883 | ₩2,936 | ₩2,763 | ₩2,789 | -3.24% | 69.7만 |
|---|
| 2026.09.02 | ₩2,869 | ₩2,960 | ₩2,829 | ₩2,869 | 0.00% | 38.9만 |
|---|
| 2026.09.01 | ₩2,843 | ₩2,869 | ₩2,763 | ₩2,829 | -0.47% | 56.9만 |
|---|
| 2026.08.31 | ₩3,056 | ₩3,056 | ₩2,829 | ₩2,843 | -6.99% | 94.4만 |
|---|
| 2026.08.28 | ₩3,083 | ₩3,136 | ₩3,036 | ₩3,056 | -0.87% | 45.8만 |
|---|
| 2026.08.27 | ₩3,056 | ₩3,136 | ₩2,989 | ₩3,096 | +1.31% | 128.7만 |
|---|
| 2026.08.26 | ₩3,176 | ₩3,203 | ₩3,036 | ₩3,136 | -1.26% | 69.7만 |
|---|
| 2026.08.25 | ₩3,230 | ₩3,236 | ₩2,983 | ₩3,176 | -1.65% | 218.2만 |
|---|
| 2026.08.24 | ₩3,136 | ₩3,283 | ₩3,016 | ₩3,243 | +3.40% | 106.2만 |
|---|
| 2026.08.21 | ₩3,043 | ₩3,163 | ₩3,016 | ₩3,123 | +2.63% | 72.6만 |
|---|
| 2026.08.20 | ₩3,136 | ₩3,263 | ₩2,856 | ₩3,029 | -3.40% | 266.8만 |
|---|
| 2026.08.19 | ₩2,909 | ₩3,003 | ₩2,829 | ₩2,963 | +1.83% | 98.2만 |
|---|
| 2026.08.18 | ₩2,576 | ₩2,883 | ₩2,522 | ₩2,869 | +11.40% | 155.5만 |
|---|
| 2026.08.17 | ₩2,549 | ₩2,669 | ₩2,536 | ₩2,576 | +1.05% | 62.3만 |
|---|
| 2026.08.14 | ₩2,469 | ₩2,602 | ₩2,442 | ₩2,562 | +3.78% | 48.7만 |
|---|
| 2026.08.13 | ₩2,536 | ₩2,562 | ₩2,456 | ₩2,469 | -2.63% | 60만 |
|---|
| 2026.08.12 | ₩2,549 | ₩2,589 | ₩2,482 | ₩2,482 | -2.62% | 42.2만 |
|---|
| 2026.08.11 | ₩2,429 | ₩2,589 | ₩2,389 | ₩2,562 | +5.49% | 58.6만 |
|---|
| 2026.08.10 | ₩2,469 | ₩2,509 | ₩2,402 | ₩2,416 | -2.16% | 51.6만 |
|---|
| 2026.08.07 | ₩2,562 | ₩2,629 | ₩2,496 | ₩2,502 | -2.34% | 55.9만 |
|---|
| 2026.08.06 | ₩2,642 | ₩2,669 | ₩2,509 | ₩2,536 | -4.04% | 124.8만 |
|---|
| 2026.08.05 | ₩2,509 | ₩2,642 | ₩2,469 | ₩2,629 | +4.79% | 131.1만 |
|---|
| 2026.08.04 | ₩2,402 | ₩2,482 | ₩2,322 | ₩2,442 | +1.67% | 124.9만 |
|---|
| 2026.08.03 | ₩2,309 | ₩2,349 | ₩2,242 | ₩2,282 | -1.16% | 55.9만 |
|---|
| 2026.07.31 | ₩2,389 | ₩2,389 | ₩2,269 | ₩2,295 | -3.91% | 101.5만 |
|---|
| 2026.07.30 | ₩2,322 | ₩2,416 | ₩2,315 | ₩2,376 | +2.30% | 58.6만 |
|---|
| 2026.07.29 | ₩2,349 | ₩2,402 | ₩2,282 | ₩2,309 | -1.70% | 32.7만 |
|---|
| 2026.07.28 | ₩2,309 | ₩2,349 | ₩2,215 | ₩2,349 | +1.73% | 49.5만 |
|---|
| 2026.07.27 | ₩2,376 | ₩2,376 | ₩2,282 | ₩2,309 | -2.81% | 68.1만 |
|---|
| 2026.07.24 | ₩2,389 | ₩2,456 | ₩2,269 | ₩2,295 | -3.91% | 56.8만 |
|---|
| 2026.07.23 | ₩2,416 | ₩2,442 | ₩2,322 | ₩2,389 | -1.10% | 59만 |
|---|
| 2026.07.22 | ₩2,496 | ₩2,536 | ₩2,389 | ₩2,416 | -3.21% | 82.5만 |
|---|
| 2026.07.21 | ₩2,436 | ₩2,662 | ₩2,416 | ₩2,509 | +3.01% | 222.6만 |
|---|
| 2026.07.20 | ₩2,269 | ₩2,382 | ₩2,262 | ₩2,349 | +3.53% | 116.9만 |
|---|
| 2026.07.17 | ₩2,229 | ₩2,349 | ₩2,162 | ₩2,269 | +1.80% | 67.7만 |
|---|
| 2026.07.16 | ₩2,362 | ₩2,362 | ₩2,229 | ₩2,229 | -5.65% | 60.2만 |
|---|
| 2026.07.15 | ₩2,295 | ₩2,389 | ₩2,242 | ₩2,362 | +2.91% | 44.8만 |
|---|
| 2026.07.14 | ₩2,295 | ₩2,376 | ₩2,242 | ₩2,269 | -1.16% | 104.5만 |
|---|
| 2026.07.13 | ₩2,416 | ₩2,469 | ₩2,242 | ₩2,269 | -6.08% | 78.4만 |
|---|
| 2026.07.10 | ₩2,362 | ₩2,362 | ₩2,215 | ₩2,309 | -2.26% | 55만 |
|---|
| 2026.07.09 | ₩2,282 | ₩2,369 | ₩2,229 | ₩2,349 | +2.92% | 192.4만 |
|---|
| 2026.07.08 | ₩2,175 | ₩2,362 | ₩2,117 | ₩2,242 | +3.07% | 293.6만 |
|---|
| 2026.07.07 | ₩2,282 | ₩2,295 | ₩2,015 | ₩2,215 | -2.92% | 200.7만 |
|---|
| 2026.07.06 | ₩2,456 | ₩2,496 | ₩2,295 | ₩2,295 | -6.52% | 76.7만 |
|---|
| 2026.07.02 | ₩2,322 | ₩2,469 | ₩2,255 | ₩2,416 | +4.02% | 118.9만 |
|---|
| 2026.07.01 | ₩2,536 | ₩2,596 | ₩2,336 | ₩2,336 | -7.89% | 166.6만 |
|---|
| 2026.06.30 | ₩2,456 | ₩2,516 | ₩2,402 | ₩2,482 | +1.09% | 106.8만 |
|---|
| 2026.06.29 | ₩2,042 | ₩2,496 | ₩2,042 | ₩2,442 | +19.61% | 264.9만 |
|---|
| 2026.06.26 | ₩2,055 | ₩2,138 | ₩1,989 | ₩2,042 | -0.65% | 204.9만 |
|---|
| 2026.06.25 | ₩2,402 | ₩2,456 | ₩1,802 | ₩2,089 | -13.06% | 1028.4만 |
|---|
| 2026.06.24 | ₩2,536 | ₩2,576 | ₩2,336 | ₩2,416 | -4.74% | 54.1만 |
|---|
| 2026.06.23 | ₩2,416 | ₩2,642 | ₩2,416 | ₩2,522 | +4.42% | 86.5만 |
|---|
| 2026.06.22 | ₩2,522 | ₩2,636 | ₩2,496 | ₩2,509 | -0.53% | 61.7만 |
|---|
| 2026.06.18 | ₩2,229 | ₩2,629 | ₩2,229 | ₩2,522 | +13.17% | 137.8만 |
|---|
| 2026.06.17 | ₩2,015 | ₩2,281 | ₩2,015 | ₩2,229 | +10.60% | 91.3만 |
|---|
| 2026.06.16 | ₩2,095 | ₩2,095 | ₩1,975 | ₩2,029 | -3.18% | 20.4만 |
|---|
| 2026.06.15 | ₩1,948 | ₩2,115 | ₩1,924 | ₩2,082 | +6.85% | 71.9만 |
|---|
| 2026.06.12 | ₩1,922 | ₩2,029 | ₩1,908 | ₩1,922 | 0.00% | 31.6만 |
|---|
| 2026.06.11 | ₩1,882 | ₩1,948 | ₩1,855 | ₩1,922 | +2.13% | 34.6만 |
|---|
| 2026.06.10 | ₩1,935 | ₩2,002 | ₩1,842 | ₩1,882 | -2.76% | 46.6만 |
|---|
| 2026.06.09 | ₩2,069 | ₩2,103 | ₩1,895 | ₩1,962 | -5.16% | 47.7만 |
|---|
| 2026.06.08 | ₩2,042 | ₩2,069 | ₩1,982 | ₩2,042 | 0.00% | 38.7만 |
|---|
| 2026.06.05 | ₩2,042 | ₩2,065 | ₩1,975 | ₩2,002 | -1.96% | 45만 |
|---|
| 2026.06.04 | ₩1,989 | ₩2,095 | ₩1,975 | ₩2,042 | +2.68% | 54.5만 |
|---|
| 2026.06.03 | ₩1,962 | ₩2,055 | ₩1,902 | ₩1,962 | 0.00% | 66.2만 |
|---|
| 2026.06.02 | ₩1,922 | ₩2,002 | ₩1,802 | ₩1,962 | +2.08% | 113.8만 |
|---|
| 2026.06.01 | ₩2,122 | ₩2,122 | ₩1,895 | ₩1,895 | -10.69% | 78.4만 |
|---|
| 2026.05.29 | ₩2,095 | ₩2,169 | ₩2,055 | ₩2,109 | +0.64% | 68.5만 |
|---|
| 2026.05.28 | ₩2,082 | ₩2,129 | ₩2,055 | ₩2,095 | +0.64% | 16.8만 |
|---|
| 2026.05.27 | ₩2,095 | ₩2,175 | ₩2,055 | ₩2,082 | -0.64% | 23.2만 |
|---|
| 2026.05.26 | ₩2,122 | ₩2,189 | ₩2,054 | ₩2,095 | -1.26% | 44.1만 |
|---|
| 2026.05.22 | ₩1,935 | ₩2,102 | ₩1,935 | ₩2,082 | +7.59% | 55.2만 |
|---|
| 2026.05.21 | ₩1,895 | ₩1,962 | ₩1,895 | ₩1,922 | +1.41% | 77.7만 |
|---|
| 2026.05.20 | ₩1,935 | ₩2,055 | ₩1,868 | ₩1,908 | -1.38% | 125.4만 |
|---|
| 2026.05.19 | ₩2,002 | ₩2,029 | ₩1,908 | ₩1,908 | -4.67% | 41.5만 |
|---|
| 2026.05.18 | ₩2,149 | ₩2,189 | ₩1,989 | ₩2,015 | -6.21% | 50.6만 |
|---|
| 2026.05.15 | ₩2,162 | ₩2,227 | ₩2,095 | ₩2,122 | -1.85% | 41.4만 |
|---|
| 2026.05.14 | ₩2,269 | ₩2,309 | ₩2,162 | ₩2,202 | -2.94% | 36만 |
|---|
| 2026.05.13 | ₩2,149 | ₩2,295 | ₩2,109 | ₩2,269 | +5.59% | 62.6만 |
|---|
| 2026.05.12 | ₩2,135 | ₩2,169 | ₩2,069 | ₩2,135 | 0.00% | 30.4만 |
|---|
| 2026.05.11 | ₩2,162 | ₩2,282 | ₩2,115 | ₩2,149 | -0.62% | 57.6만 |
|---|
| 2026.05.08 | ₩2,095 | ₩2,175 | ₩2,015 | ₩2,109 | +0.64% | 66.4만 |
|---|
| 2026.05.07 | ₩2,295 | ₩2,295 | ₩2,069 | ₩2,109 | -8.14% | 53.9만 |
|---|
| 2026.05.06 | ₩2,202 | ₩2,295 | ₩2,089 | ₩2,295 | +4.24% | 49.2만 |
|---|
| 2026.05.05 | ₩2,175 | ₩2,265 | ₩2,122 | ₩2,175 | 0.00% | 41만 |
|---|
| 2026.05.04 | ₩2,029 | ₩2,209 | ₩2,029 | ₩2,189 | +7.89% | 63.4만 |
|---|
| 2026.05.01 | ₩2,109 | ₩2,162 | ₩2,029 | ₩2,069 | -1.90% | 46.3만 |
|---|
| 2026.04.30 | ₩2,069 | ₩2,189 | ₩2,049 | ₩2,095 | +1.29% | 48.8만 |
|---|
| 2026.04.29 | ₩2,029 | ₩2,069 | ₩1,908 | ₩2,055 | +1.32% | 115.9만 |
|---|
| 2026.04.28 | ₩1,975 | ₩2,109 | ₩1,882 | ₩1,975 | 0.00% | 171.7만 |
|---|
| 2026.04.27 | ₩2,082 | ₩2,162 | ₩1,975 | ₩1,989 | -4.49% | 112.9만 |
|---|
| 2026.04.24 | ₩2,189 | ₩2,242 | ₩2,042 | ₩2,069 | -5.49% | 115.7만 |
|---|
| 2026.04.23 | ₩2,322 | ₩2,342 | ₩2,135 | ₩2,175 | -6.32% | 71.2만 |
|---|
| 2026.04.22 | ₩2,362 | ₩2,416 | ₩2,282 | ₩2,336 | -1.13% | 148.6만 |
|---|
| 2026.04.21 | ₩2,442 | ₩2,522 | ₩2,309 | ₩2,315 | -5.19% | 55.7만 |
|---|
| 2026.04.20 | ₩2,642 | ₩2,669 | ₩2,382 | ₩2,456 | -7.07% | 92.5만 |
|---|
| 2026.04.17 | ₩2,683 | ₩2,749 | ₩2,616 | ₩2,656 | -1.00% | 61.5만 |
|---|
| 2026.04.16 | ₩2,669 | ₩2,683 | ₩2,546 | ₩2,602 | -2.50% | 24.3만 |
|---|
| 2026.04.15 | ₩2,656 | ₩2,695 | ₩2,529 | ₩2,656 | 0.00% | 53.2만 |
|---|
| 2026.04.14 | ₩2,389 | ₩2,662 | ₩2,376 | ₩2,656 | +11.17% | 45.8만 |
|---|
| 2026.04.13 | ₩2,429 | ₩2,482 | ₩2,336 | ₩2,402 | -1.10% | 51.9만 |
|---|
| 2026.04.10 | ₩2,696 | ₩2,736 | ₩2,416 | ₩2,469 | -8.42% | 43만 |
|---|
| 2026.04.09 | ₩2,509 | ₩2,869 | ₩2,496 | ₩2,642 | +5.32% | 211.9만 |
|---|
| 2026.04.08 | ₩2,389 | ₩2,442 | ₩2,242 | ₩2,442 | +2.23% | 93.1만 |
|---|
| 2026.04.07 | ₩2,429 | ₩2,469 | ₩2,189 | ₩2,269 | -6.59% | 64.8만 |
|---|
| 2026.04.06 | ₩2,469 | ₩2,502 | ₩2,235 | ₩2,416 | -2.16% | 89.9만 |
|---|
| 2026.04.02 | ₩2,269 | ₩2,322 | ₩2,175 | ₩2,282 | +0.59% | 24.1만 |
|---|
| 2026.04.01 | ₩2,189 | ₩2,422 | ₩2,162 | ₩2,282 | +4.27% | 68만 |
|---|
| 2026.03.31 | ₩2,029 | ₩2,215 | ₩2,015 | ₩2,162 | +6.58% | 69.9만 |
|---|
| 2026.03.30 | ₩2,242 | ₩2,255 | ₩1,935 | ₩2,015 | -10.12% | 169.4만 |
|---|
| 2026.03.27 | ₩2,015 | ₩2,015 | ₩1,802 | ₩1,828 | -9.27% | 56.6만 |
|---|
| 2026.03.26 | ₩2,095 | ₩2,095 | ₩1,975 | ₩2,002 | -4.46% | 22.7만 |
|---|
| 2026.03.25 | ₩2,029 | ₩2,109 | ₩1,989 | ₩2,109 | +3.95% | 22.7만 |
|---|
| 2026.03.24 | ₩2,055 | ₩2,095 | ₩1,935 | ₩1,989 | -3.25% | 25.8만 |
|---|
| 2026.03.23 | ₩2,095 | ₩2,135 | ₩2,002 | ₩2,069 | -1.27% | 21.7만 |
|---|
| 2026.03.20 | ₩2,149 | ₩2,202 | ₩2,022 | ₩2,055 | -4.35% | 14.5만 |
|---|
| 2026.03.19 | ₩2,255 | ₩2,255 | ₩2,109 | ₩2,122 | -5.92% | 21.1만 |
|---|
| 2026.03.18 | ₩2,309 | ₩2,362 | ₩2,215 | ₩2,295 | -0.58% | 21.6만 |
|---|
| 2026.03.17 | ₩2,336 | ₩2,462 | ₩2,336 | ₩2,362 | +1.14% | 26.8만 |
|---|
| 2026.03.16 | ₩2,456 | ₩2,456 | ₩2,275 | ₩2,349 | -4.35% | 45.9만 |
|---|
| 2026.03.13 | ₩2,309 | ₩2,469 | ₩2,309 | ₩2,429 | +5.20% | 52.5만 |
|---|
| 2026.03.12 | ₩2,416 | ₩2,416 | ₩2,282 | ₩2,295 | -4.97% | 21.1만 |
|---|
| 2026.03.11 | ₩2,402 | ₩2,442 | ₩2,336 | ₩2,416 | +0.56% | 17.1만 |
|---|
| 2026.03.10 | ₩2,509 | ₩2,602 | ₩2,389 | ₩2,402 | -4.26% | 33.1만 |
|---|
| 2026.03.09 | ₩2,362 | ₩2,609 | ₩2,348 | ₩2,522 | +6.78% | 64.9만 |
|---|
| 2026.03.06 | ₩2,215 | ₩2,389 | ₩2,215 | ₩2,376 | +7.23% | 35.5만 |
|---|
| 2026.03.05 | ₩2,269 | ₩2,282 | ₩2,189 | ₩2,255 | -0.59% | 32만 |
|---|
| 2026.03.04 | ₩2,002 | ₩2,269 | ₩2,002 | ₩2,269 | +13.33% | 38.9만 |
|---|
| 2026.03.03 | ₩2,042 | ₩2,109 | ₩1,989 | ₩2,002 | -1.96% | 29.9만 |
|---|
| 2026.03.02 | ₩2,055 | ₩2,135 | ₩2,015 | ₩2,109 | +2.60% | 22.7만 |
|---|
| 2026.02.27 | ₩2,162 | ₩2,242 | ₩2,089 | ₩2,122 | -1.85% | 36.7만 |
|---|
| 2026.02.26 | ₩2,082 | ₩2,135 | ₩2,042 | ₩2,122 | +1.92% | 28만 |
|---|
| 2026.02.25 | ₩2,042 | ₩2,095 | ₩2,009 | ₩2,055 | +0.65% | 16.6만 |
|---|
| 2026.02.24 | ₩1,922 | ₩2,069 | ₩1,922 | ₩2,015 | +4.86% | 27.2만 |
|---|
| 2026.02.23 | ₩1,922 | ₩1,962 | ₩1,895 | ₩1,922 | 0.00% | 10.3만 |
|---|
| 2026.02.20 | ₩1,908 | ₩1,975 | ₩1,895 | ₩1,922 | +0.70% | 25만 |
|---|
| 2026.02.19 | ₩1,975 | ₩2,015 | ₩1,902 | ₩1,962 | -0.68% | 21.5만 |
|---|
| 2026.02.18 | ₩1,935 | ₩2,109 | ₩1,895 | ₩1,989 | +2.76% | 41.6만 |
|---|
| 2026.02.17 | ₩1,948 | ₩2,027 | ₩1,902 | ₩1,935 | -0.68% | 33.8만 |
|---|
| 2026.02.13 | ₩1,882 | ₩2,055 | ₩1,882 | ₩1,948 | +3.55% | 35.5만 |
|---|
| 2026.02.12 | ₩1,895 | ₩1,922 | ₩1,775 | ₩1,855 | -2.11% | 67.4만 |
|---|
| 2026.02.11 | ₩1,989 | ₩2,069 | ₩1,895 | ₩1,895 | -4.70% | 18.7만 |
|---|
| 2026.02.10 | ₩2,042 | ₩2,073 | ₩1,942 | ₩1,975 | -3.27% | 36.3만 |
|---|
| 2026.02.09 | ₩2,029 | ₩2,069 | ₩1,935 | ₩1,962 | -3.29% | 21.8만 |
|---|
| 2026.02.06 | ₩1,935 | ₩2,029 | ₩1,908 | ₩2,002 | +3.45% | 35.7만 |
|---|
| 2026.02.05 | ₩2,069 | ₩2,109 | ₩1,935 | ₩1,948 | -5.81% | 29.5만 |
|---|
| 2026.02.04 | ₩2,135 | ₩2,135 | ₩2,042 | ₩2,069 | -3.13% | 42만 |
|---|
| 2026.02.03 | ₩2,109 | ₩2,149 | ₩2,069 | ₩2,122 | +0.63% | 35.8만 |
|---|
| 2026.02.02 | ₩2,162 | ₩2,202 | ₩2,069 | ₩2,069 | -4.32% | 79.2만 |
|---|
| 2026.01.30 | ₩2,149 | ₩2,202 | ₩2,135 | ₩2,162 | +0.62% | 44.4만 |
|---|
| 2026.01.29 | ₩2,175 | ₩2,202 | ₩2,135 | ₩2,135 | -1.84% | 34.5만 |
|---|
| 2026.01.28 | ₩2,229 | ₩2,255 | ₩2,149 | ₩2,162 | -2.99% | 69.2만 |
|---|
| 2026.01.27 | ₩2,282 | ₩2,322 | ₩2,215 | ₩2,242 | -1.75% | 52만 |
|---|
| 2026.01.26 | ₩2,349 | ₩2,376 | ₩2,242 | ₩2,255 | -3.98% | 29.9만 |
|---|
| 2026.01.23 | ₩2,282 | ₩2,396 | ₩2,242 | ₩2,336 | +2.34% | 50.9만 |
|---|
| 2026.01.22 | ₩2,189 | ₩2,336 | ₩2,189 | ₩2,282 | +4.27% | 32.8만 |
|---|
| 2026.01.21 | ₩2,269 | ₩2,277 | ₩2,109 | ₩2,189 | -3.53% | 40.1만 |
|---|
| 2026.01.20 | ₩2,202 | ₩2,322 | ₩2,149 | ₩2,242 | +1.82% | 28.3만 |
|---|
| 2026.01.16 | ₩2,135 | ₩2,322 | ₩2,135 | ₩2,202 | +3.12% | 60.5만 |
|---|
| 2026.01.15 | ₩2,202 | ₩2,255 | ₩2,109 | ₩2,109 | -4.24% | 48.7만 |
|---|
| 2026.01.14 | ₩2,242 | ₩2,282 | ₩2,189 | ₩2,189 | -2.38% | 61.2만 |
|---|
| 2026.01.13 | ₩2,215 | ₩2,275 | ₩2,149 | ₩2,189 | -1.20% | 59.2만 |
|---|
| 2026.01.12 | ₩2,389 | ₩2,389 | ₩2,175 | ₩2,242 | -6.15% | 66.3만 |
|---|
| 2026.01.09 | ₩2,803 | ₩2,829 | ₩2,322 | ₩2,362 | -15.71% | 131.6만 |
|---|
| 2026.01.08 | ₩2,829 | ₩2,927 | ₩2,763 | ₩2,803 | -0.94% | 66만 |
|---|
| 2026.01.07 | ₩2,763 | ₩3,036 | ₩2,737 | ₩2,883 | +4.35% | 73.8만 |
|---|
| 2026.01.06 | ₩2,709 | ₩2,816 | ₩2,683 | ₩2,776 | +2.46% | 27.9만 |
|---|
| 2026.01.05 | ₩2,723 | ₩2,776 | ₩2,562 | ₩2,723 | 0.00% | 41.3만 |
|---|
| 2026.01.02 | ₩2,736 | ₩2,736 | ₩2,629 | ₩2,656 | -2.93% | 21만 |
|---|
| 2025.12.31 | ₩2,669 | ₩2,772 | ₩2,629 | ₩2,696 | +1.00% | 32만 |
|---|
| 2025.12.30 | ₩2,736 | ₩2,793 | ₩2,549 | ₩2,669 | -2.44% | 85.7만 |
|---|
| 2025.12.29 | ₩2,896 | ₩3,028 | ₩2,696 | ₩2,723 | -5.99% | 68.5만 |
|---|
| 2025.12.26 | ₩2,909 | ₩3,083 | ₩2,896 | ₩2,896 | -0.46% | 59만 |
|---|
| 2025.12.24 | ₩2,909 | ₩2,949 | ₩2,869 | ₩2,896 | -0.46% | 14.5만 |
|---|
| 2025.12.23 | ₩2,856 | ₩3,003 | ₩2,829 | ₩2,949 | +3.27% | 44.6만 |
|---|
| 2025.12.22 | ₩2,936 | ₩2,976 | ₩2,776 | ₩2,856 | -2.73% | 58.7만 |
|---|
| 2025.12.19 | ₩2,776 | ₩3,003 | ₩2,709 | ₩2,949 | +6.25% | 79.8만 |
|---|
| 2025.12.18 | ₩2,869 | ₩2,923 | ₩2,776 | ₩2,803 | -2.33% | 40.7만 |
|---|
| 2025.12.17 | ₩3,029 | ₩3,108 | ₩2,829 | ₩2,856 | -5.73% | 55.3만 |
|---|
| 2025.12.16 | ₩3,270 | ₩3,316 | ₩2,996 | ₩3,029 | -7.35% | 39.9만 |
|---|
| 2025.12.15 | ₩3,136 | ₩3,303 | ₩3,070 | ₩3,270 | +4.26% | 61.5만 |
|---|
| 2025.12.12 | ₩3,150 | ₩3,244 | ₩3,070 | ₩3,110 | -1.27% | 82.1만 |
|---|
| 2025.12.11 | ₩2,976 | ₩3,176 | ₩2,863 | ₩3,150 | +5.83% | 106.9만 |
|---|
| 2025.12.10 | ₩3,123 | ₩3,163 | ₩2,963 | ₩2,976 | -4.70% | 54.4만 |
|---|
| 2025.12.09 | ₩2,843 | ₩3,230 | ₩2,829 | ₩3,096 | +8.92% | 86.4만 |
|---|
| 2025.12.08 | ₩2,856 | ₩3,003 | ₩2,816 | ₩2,829 | -0.93% | 113.6만 |
|---|
| 2025.12.05 | ₩2,817 | ₩2,828 | ₩2,683 | ₩2,789 | -0.99% | 68.7만 |
|---|
| 2025.12.04 | ₩2,669 | ₩2,869 | ₩2,616 | ₩2,829 | +6.00% | 127만 |
|---|
| 2025.12.03 | ₩2,629 | ₩2,696 | ₩2,549 | ₩2,683 | +2.03% | 65.9만 |
|---|
| 2025.12.02 | ₩2,883 | ₩2,883 | ₩2,576 | ₩2,602 | -9.72% | 61.3만 |
|---|
| 2025.12.01 | ₩3,070 | ₩3,150 | ₩2,829 | ₩2,829 | -7.83% | 27.8만 |
|---|
| 2025.11.28 | ₩3,176 | ₩3,190 | ₩3,016 | ₩3,123 | -1.68% | 20.6만 |
|---|
| 2025.11.26 | ₩2,896 | ₩3,203 | ₩2,803 | ₩3,150 | +8.76% | 68.7만 |
|---|
| 2025.11.25 | ₩2,989 | ₩3,028 | ₩2,816 | ₩2,869 | -4.02% | 36.5만 |
|---|
| 2025.11.24 | ₩2,749 | ₩3,070 | ₩2,749 | ₩2,936 | +6.80% | 29만 |
|---|
| 2025.11.21 | ₩2,763 | ₩2,776 | ₩2,632 | ₩2,749 | -0.48% | 17.5만 |
|---|
| 2025.11.20 | ₩2,776 | ₩2,923 | ₩2,669 | ₩2,749 | -0.96% | 45.1만 |
|---|
| 2025.11.19 | ₩2,829 | ₩2,829 | ₩2,696 | ₩2,709 | -4.25% | 14.6만 |
|---|
| 2025.11.18 | ₩2,736 | ₩2,883 | ₩2,656 | ₩2,776 | +1.46% | 33만 |
|---|
| 2025.11.17 | ₩2,896 | ₩2,961 | ₩2,696 | ₩2,736 | -5.53% | 30만 |
|---|
| 2025.11.14 | ₩2,829 | ₩3,016 | ₩2,776 | ₩2,896 | +2.36% | 30.2만 |
|---|
| 2025.11.13 | ₩2,869 | ₩2,949 | ₩2,776 | ₩2,883 | +0.47% | 28.1만 |
|---|
| 2025.11.12 | ₩2,923 | ₩3,029 | ₩2,816 | ₩2,883 | -1.37% | 29.5만 |
|---|
| 2025.11.11 | ₩2,883 | ₩2,936 | ₩2,803 | ₩2,883 | 0.00% | 22.9만 |
|---|
| 2025.11.10 | ₩3,016 | ₩3,070 | ₩2,783 | ₩2,883 | -4.42% | 28만 |
|---|
| 2025.11.07 | ₩2,869 | ₩2,963 | ₩2,629 | ₩2,963 | +3.26% | 52.7만 |
|---|
| 2025.11.06 | ₩3,083 | ₩3,143 | ₩2,936 | ₩2,949 | -4.33% | 21.1만 |
|---|
| 2025.11.05 | ₩3,176 | ₩3,347 | ₩3,003 | ₩3,176 | 0.00% | 27만 |
|---|
| 2025.11.04 | ₩3,336 | ₩3,537 | ₩3,163 | ₩3,176 | -4.80% | 31.5만 |
|---|
| 2025.11.03 | ₩3,683 | ₩3,750 | ₩3,310 | ₩3,457 | -6.16% | 50.4만 |
|---|
| 2025.10.31 | ₩3,630 | ₩3,683 | ₩3,530 | ₩3,670 | +1.10% | 80.4만 |
|---|
| 2025.10.30 | ₩3,537 | ₩3,723 | ₩3,537 | ₩3,630 | +2.64% | 29.8만 |
|---|
| 2025.10.29 | ₩3,790 | ₩3,790 | ₩3,470 | ₩3,537 | -6.69% | 45.6만 |
|---|
| 2025.10.28 | ₩3,804 | ₩4,004 | ₩3,683 | ₩3,804 | 0.00% | 41.9만 |
|---|
| 2025.10.27 | ₩3,884 | ₩3,950 | ₩3,670 | ₩3,817 | -1.72% | 32.6만 |
|---|
| 2025.10.24 | ₩3,817 | ₩3,990 | ₩3,670 | ₩3,884 | +1.75% | 39.4만 |
|---|
| 2025.10.23 | ₩3,643 | ₩3,908 | ₩3,643 | ₩3,764 | +3.30% | 22.8만 |
|---|
| 2025.10.22 | ₩3,897 | ₩3,937 | ₩3,617 | ₩3,630 | -6.85% | 44.6만 |
|---|
| 2025.10.21 | ₩4,137 | ₩4,137 | ₩3,830 | ₩3,937 | -4.84% | 56.8만 |
|---|
| 2025.10.20 | ₩3,790 | ₩4,070 | ₩3,723 | ₩4,070 | +7.39% | 109.3만 |
|---|
| 2025.10.17 | ₩3,884 | ₩4,030 | ₩3,470 | ₩3,710 | -4.47% | 111.7만 |
|---|
| 2025.10.16 | ₩3,617 | ₩4,004 | ₩3,483 | ₩3,737 | +3.32% | 142.8만 |
|---|
| 2025.10.15 | ₩3,323 | ₩3,657 | ₩3,243 | ₩3,617 | +8.84% | 214.3만 |
|---|
| 2025.10.14 | ₩3,056 | ₩3,323 | ₩2,936 | ₩3,283 | +7.42% | 33.2만 |
|---|
| 2025.10.13 | ₩3,296 | ₩3,296 | ₩3,043 | ₩3,056 | -7.29% | 35.1만 |
|---|
| 2025.10.10 | ₩3,350 | ₩3,417 | ₩3,176 | ₩3,216 | -3.98% | 31.3만 |
|---|