시장 데이터를 불러오는 중
전체 종목
폴리피드 과거 주가
PolyPid Ltd. - Ordinary Shares · PYPD · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PolyPid Ltd. - Ordinary Shares · PYPD · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,579 | ₩6,915 | ₩6,566 | ₩6,794 | +3.26% | 6만 |
| 2026.10.08 | ₩6,593 | ₩6,687 | ₩6,365 | ₩6,566 | -0.41% | 8.9만 |
| 2026.10.07 | ₩6,848 | ₩6,955 | ₩6,566 | ₩6,633 | -3.13% | 11.3만 |
| 2026.10.06 | ₩6,995 | ₩7,022 | ₩6,767 | ₩6,874 | -1.72% | 8.7만 |
| 2026.10.05 | ₩7,075 | ₩7,142 | ₩6,740 | ₩6,968 | -1.52% | 10.2만 |
| 2026.10.02 | ₩7,357 | ₩7,437 | ₩6,781 | ₩6,955 | -5.46% | 16.8만 |
| 2026.10.01 | ₩7,102 | ₩7,330 | ₩7,075 | ₩7,196 | +1.32% | 11.9만 |
| 2026.09.30 | ₩7,062 | ₩7,176 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,062 |
| 0.00% |
| 4.7만 |
| 2026.09.29 | ₩7,236 | ₩7,236 | ₩7,008 | ₩7,089 | -2.04% | 6.6만 |
|---|
| 2026.09.28 | ₩6,995 | ₩7,276 | ₩6,949 | ₩7,116 | +1.72% | 7.6만 |
|---|
| 2026.09.25 | ₩7,142 | ₩7,303 | ₩6,995 | ₩6,995 | -2.06% | 4.5만 |
|---|
| 2026.09.24 | ₩7,062 | ₩7,189 | ₩6,955 | ₩7,183 | +1.71% | 6만 |
|---|
| 2026.09.23 | ₩7,276 | ₩7,276 | ₩6,834 | ₩7,062 | -2.95% | 6.9만 |
|---|
| 2026.09.22 | ₩6,955 | ₩7,322 | ₩6,955 | ₩7,303 | +5.01% | 12.7만 |
|---|
| 2026.09.21 | ₩6,995 | ₩7,162 | ₩6,861 | ₩6,928 | -0.96% | 4.1만 |
|---|
| 2026.09.18 | ₩6,781 | ₩7,102 | ₩6,781 | ₩6,982 | +2.96% | 6.6만 |
|---|
| 2026.09.17 | ₩7,035 | ₩7,156 | ₩6,740 | ₩6,740 | -4.19% | 10.5만 |
|---|
| 2026.09.16 | ₩6,901 | ₩6,995 | ₩6,700 | ₩6,982 | +1.17% | 7.7만 |
|---|
| 2026.09.15 | ₩7,129 | ₩7,142 | ₩6,740 | ₩6,915 | -3.01% | 8.2만 |
|---|
| 2026.09.14 | ₩6,941 | ₩7,169 | ₩6,888 | ₩7,142 | +2.90% | 18.1만 |
|---|
| 2026.09.11 | ₩6,968 | ₩7,022 | ₩6,754 | ₩6,901 | -0.96% | 9.9만 |
|---|
| 2026.09.10 | ₩6,968 | ₩7,212 | ₩6,874 | ₩6,915 | -0.77% | 7만 |
|---|
| 2026.09.09 | ₩6,995 | ₩7,223 | ₩6,915 | ₩6,968 | -0.38% | 14.2만 |
|---|
| 2026.09.08 | ₩7,223 | ₩7,457 | ₩7,015 | ₩7,142 | -1.11% | 8.7만 |
|---|
| 2026.09.04 | ₩7,102 | ₩7,290 | ₩6,982 | ₩7,223 | +1.70% | 7.3만 |
|---|
| 2026.09.03 | ₩7,183 | ₩7,183 | ₩6,968 | ₩7,062 | -1.68% | 6.6만 |
|---|
| 2026.09.02 | ₩7,129 | ₩7,169 | ₩6,915 | ₩7,102 | -0.38% | 14.4만 |
|---|
| 2026.09.01 | ₩6,928 | ₩7,437 | ₩6,888 | ₩7,142 | +3.09% | 24.2만 |
|---|
| 2026.08.31 | ₩6,807 | ₩6,901 | ₩6,700 | ₩6,888 | +1.18% | 5.6만 |
|---|
| 2026.08.28 | ₩6,874 | ₩6,894 | ₩6,680 | ₩6,794 | -1.17% | 6.4만 |
|---|
| 2026.08.27 | ₩6,941 | ₩7,022 | ₩6,714 | ₩6,861 | -1.16% | 7.8만 |
|---|
| 2026.08.26 | ₩6,794 | ₩7,008 | ₩6,646 | ₩6,848 | +0.79% | 14.9만 |
|---|
| 2026.08.25 | ₩6,754 | ₩6,955 | ₩6,720 | ₩6,834 | +1.19% | 14만 |
|---|
| 2026.08.24 | ₩6,861 | ₩6,941 | ₩6,660 | ₩6,680 | -2.64% | 12.4만 |
|---|
| 2026.08.21 | ₩6,834 | ₩6,975 | ₩6,687 | ₩6,834 | 0.00% | 16.9만 |
|---|
| 2026.08.20 | ₩6,754 | ₩6,861 | ₩6,646 | ₩6,807 | +0.79% | 12.9만 |
|---|
| 2026.08.19 | ₩6,405 | ₩6,807 | ₩6,291 | ₩6,714 | +4.81% | 15.7만 |
|---|
| 2026.08.18 | ₩6,352 | ₩6,378 | ₩6,084 | ₩6,338 | -0.21% | 12.3만 |
|---|
| 2026.08.17 | ₩6,338 | ₩6,579 | ₩6,325 | ₩6,392 | +0.85% | 12.3만 |
|---|
| 2026.08.14 | ₩6,392 | ₩6,445 | ₩6,164 | ₩6,352 | -0.63% | 6만 |
|---|
| 2026.08.13 | ₩6,432 | ₩6,526 | ₩6,298 | ₩6,405 | -0.42% | 12.1만 |
|---|
| 2026.08.12 | ₩6,151 | ₩6,559 | ₩6,151 | ₩6,486 | +5.45% | 26.5만 |
|---|
| 2026.08.11 | ₩6,405 | ₩6,448 | ₩6,177 | ₩6,338 | -1.05% | 8.4만 |
|---|
| 2026.08.10 | ₩6,486 | ₩6,620 | ₩6,352 | ₩6,392 | -1.45% | 33.6만 |
|---|
| 2026.08.07 | ₩6,566 | ₩6,687 | ₩6,405 | ₩6,486 | -1.22% | 14.4만 |
|---|
| 2026.08.06 | ₩6,164 | ₩6,553 | ₩5,963 | ₩6,445 | +4.57% | 13.7만 |
|---|
| 2026.08.05 | ₩5,976 | ₩6,271 | ₩5,775 | ₩6,164 | +3.14% | 13.5만 |
|---|
| 2026.08.04 | ₩5,856 | ₩6,164 | ₩5,829 | ₩5,963 | +1.83% | 16.6만 |
|---|
| 2026.08.03 | ₩5,749 | ₩5,883 | ₩5,414 | ₩5,842 | +1.63% | 27만 |
|---|
| 2026.07.31 | ₩5,909 | ₩5,976 | ₩5,615 | ₩5,749 | -2.72% | 11.5만 |
|---|
| 2026.07.30 | ₩5,534 | ₩5,909 | ₩5,534 | ₩5,856 | +5.81% | 13.4만 |
|---|
| 2026.07.29 | ₩5,655 | ₩5,816 | ₩5,306 | ₩5,467 | -3.32% | 43.5만 |
|---|
| 2026.07.28 | ₩5,306 | ₩5,347 | ₩4,977 | ₩5,025 | -5.30% | 14만 |
|---|
| 2026.07.27 | ₩5,293 | ₩5,507 | ₩5,226 | ₩5,333 | +0.76% | 9.1만 |
|---|
| 2026.07.24 | ₩5,668 | ₩5,762 | ₩5,199 | ₩5,226 | -7.80% | 28.6만 |
|---|
| 2026.07.23 | ₩5,266 | ₩5,762 | ₩5,266 | ₩5,682 | +7.89% | 30.2만 |
|---|
| 2026.07.22 | ₩4,945 | ₩5,414 | ₩4,891 | ₩5,360 | +8.40% | 43.9만 |
|---|
| 2026.07.21 | ₩6,419 | ₩6,486 | ₩4,985 | ₩5,012 | -21.92% | 223만 |
|---|
| 2026.07.20 | ₩7,223 | ₩7,480 | ₩6,848 | ₩6,901 | -4.45% | 16.2만 |
|---|
| 2026.07.17 | ₩6,834 | ₩7,678 | ₩6,781 | ₩7,196 | +5.29% | 24.2만 |
|---|
| 2026.07.16 | ₩6,995 | ₩7,223 | ₩6,848 | ₩6,955 | -0.57% | 18.9만 |
|---|
| 2026.07.15 | ₩7,209 | ₩7,361 | ₩6,901 | ₩6,982 | -3.16% | 14.2만 |
|---|
| 2026.07.14 | ₩6,821 | ₩7,223 | ₩6,687 | ₩7,169 | +5.11% | 22.3만 |
|---|
| 2026.07.13 | ₩7,049 | ₩7,129 | ₩6,700 | ₩6,754 | -4.18% | 25.5만 |
|---|
| 2026.07.10 | ₩7,263 | ₩7,303 | ₩6,915 | ₩7,008 | -3.51% | 25.7만 |
|---|
| 2026.07.09 | ₩7,022 | ₩7,504 | ₩6,941 | ₩7,263 | +3.44% | 32만 |
|---|
| 2026.07.08 | ₩7,102 | ₩7,357 | ₩6,901 | ₩6,982 | -1.70% | 27만 |
|---|
| 2026.07.07 | ₩7,464 | ₩7,524 | ₩7,062 | ₩7,142 | -4.31% | 19만 |
|---|
| 2026.07.06 | ₩6,861 | ₩7,477 | ₩6,727 | ₩7,477 | +8.98% | 50.4만 |
|---|
| 2026.07.02 | ₩6,901 | ₩6,915 | ₩6,633 | ₩6,727 | -2.52% | 22.4만 |
|---|
| 2026.07.01 | ₩6,834 | ₩6,861 | ₩6,700 | ₩6,767 | -0.98% | 18.9만 |
|---|
| 2026.06.30 | ₩6,687 | ₩6,834 | ₩6,579 | ₩6,807 | +1.80% | 28.4만 |
|---|
| 2026.06.29 | ₩6,365 | ₩7,022 | ₩6,325 | ₩6,660 | +4.63% | 42.3만 |
|---|
| 2026.06.26 | ₩6,177 | ₩6,459 | ₩6,137 | ₩6,365 | +3.04% | 15만 |
|---|
| 2026.06.25 | ₩6,432 | ₩6,519 | ₩6,070 | ₩6,124 | -4.79% | 13만 |
|---|
| 2026.06.24 | ₩6,700 | ₩6,740 | ₩6,352 | ₩6,378 | -4.80% | 21.1만 |
|---|
| 2026.06.23 | ₩6,767 | ₩6,861 | ₩6,593 | ₩6,687 | -1.19% | 27.2만 |
|---|
| 2026.06.22 | ₩6,298 | ₩6,968 | ₩6,164 | ₩6,874 | +9.15% | 40.8만 |
|---|
| 2026.06.18 | ₩6,113 | ₩6,472 | ₩6,110 | ₩6,352 | +3.90% | 10.1만 |
|---|
| 2026.06.17 | ₩6,177 | ₩6,372 | ₩6,110 | ₩6,110 | -1.08% | 2.4만 |
|---|
| 2026.06.16 | ₩6,244 | ₩6,466 | ₩6,204 | ₩6,244 | 0.00% | 5.8만 |
|---|
| 2026.06.15 | ₩6,164 | ₩6,298 | ₩6,145 | ₩6,251 | +1.41% | 3.4만 |
|---|
| 2026.06.12 | ₩6,110 | ₩6,372 | ₩6,030 | ₩6,191 | +1.32% | 6.2만 |
|---|
| 2026.06.11 | ₩6,097 | ₩6,436 | ₩6,030 | ₩6,124 | +0.44% | 10.3만 |
|---|
| 2026.06.10 | ₩6,110 | ₩6,278 | ₩6,030 | ₩6,043 | -1.10% | 5.2만 |
|---|
| 2026.06.09 | ₩6,271 | ₩6,372 | ₩5,950 | ₩6,124 | -2.35% | 6.9만 |
|---|
| 2026.06.08 | ₩6,097 | ₩6,601 | ₩5,896 | ₩6,191 | +1.54% | 6.9만 |
|---|
| 2026.06.05 | ₩6,566 | ₩6,620 | ₩6,030 | ₩6,030 | -8.16% | 21.5만 |
|---|
| 2026.06.04 | ₩6,325 | ₩6,499 | ₩6,244 | ₩6,472 | +2.33% | 17만 |
|---|
| 2026.06.03 | ₩6,499 | ₩6,539 | ₩6,191 | ₩6,325 | -2.68% | 20.3만 |
|---|
| 2026.06.02 | ₩6,888 | ₩6,982 | ₩6,432 | ₩6,526 | -5.25% | 19.7만 |
|---|
| 2026.06.01 | ₩6,378 | ₩6,834 | ₩6,285 | ₩6,794 | +6.51% | 37.1만 |
|---|
| 2026.05.29 | ₩6,378 | ₩6,378 | ₩6,177 | ₩6,325 | -0.84% | 5.5만 |
|---|
| 2026.05.28 | ₩6,419 | ₩6,472 | ₩6,157 | ₩6,378 | -0.63% | 15.7만 |
|---|
| 2026.05.27 | ₩6,566 | ₩6,626 | ₩6,271 | ₩6,392 | -2.65% | 23.9만 |
|---|
| 2026.05.26 | ₩6,955 | ₩6,968 | ₩6,445 | ₩6,486 | -6.74% | 14.9만 |
|---|
| 2026.05.22 | ₩6,472 | ₩6,834 | ₩6,472 | ₩6,727 | +3.93% | 19.9만 |
|---|
| 2026.05.21 | ₩6,499 | ₩6,673 | ₩6,378 | ₩6,472 | -0.41% | 22.4만 |
|---|
| 2026.05.20 | ₩6,459 | ₩6,673 | ₩6,352 | ₩6,499 | +0.62% | 21.5만 |
|---|
| 2026.05.19 | ₩6,432 | ₩6,432 | ₩6,164 | ₩6,378 | -0.83% | 10.8만 |
|---|
| 2026.05.18 | ₩6,137 | ₩6,378 | ₩6,110 | ₩6,338 | +3.28% | 29.4만 |
|---|
| 2026.05.15 | ₩5,762 | ₩6,231 | ₩5,695 | ₩5,976 | +3.72% | 11만 |
|---|
| 2026.05.14 | ₩5,695 | ₩5,916 | ₩5,628 | ₩5,869 | +3.06% | 9.5만 |
|---|
| 2026.05.13 | ₩5,802 | ₩6,151 | ₩5,601 | ₩5,655 | -2.54% | 12.8만 |
|---|
| 2026.05.12 | ₩5,668 | ₩6,110 | ₩5,631 | ₩6,110 | +7.80% | 10.8만 |
|---|
| 2026.05.11 | ₩5,816 | ₩6,001 | ₩5,695 | ₩5,816 | 0.00% | 5만 |
|---|
| 2026.05.08 | ₩5,889 | ₩5,990 | ₩5,782 | ₩5,869 | -0.34% | 3.4만 |
|---|
| 2026.05.07 | ₩5,976 | ₩6,057 | ₩5,762 | ₩5,943 | -0.56% | 2만 |
|---|
| 2026.05.06 | ₩6,097 | ₩6,151 | ₩5,889 | ₩6,003 | -1.54% | 2.8만 |
|---|
| 2026.05.05 | ₩6,030 | ₩6,177 | ₩5,997 | ₩6,030 | 0.00% | 3.2만 |
|---|
| 2026.05.04 | ₩5,936 | ₩6,097 | ₩5,936 | ₩6,003 | +1.13% | 3.3만 |
|---|
| 2026.05.01 | ₩6,030 | ₩6,030 | ₩5,849 | ₩5,950 | -1.33% | 1.3만 |
|---|
| 2026.04.30 | ₩6,164 | ₩6,164 | ₩5,936 | ₩6,030 | -2.17% | 1.9만 |
|---|
| 2026.04.29 | ₩6,097 | ₩6,164 | ₩5,735 | ₩6,070 | -0.44% | 4.2만 |
|---|
| 2026.04.28 | ₩6,137 | ₩6,151 | ₩5,829 | ₩5,936 | -3.28% | 1.9만 |
|---|
| 2026.04.27 | ₩6,285 | ₩6,298 | ₩5,990 | ₩6,137 | -2.35% | 3.5만 |
|---|
| 2026.04.24 | ₩6,151 | ₩6,231 | ₩6,030 | ₩6,191 | +0.65% | 4.4만 |
|---|
| 2026.04.23 | ₩6,365 | ₩6,432 | ₩6,204 | ₩6,218 | -2.32% | 6.9만 |
|---|
| 2026.04.22 | ₩6,191 | ₩6,365 | ₩6,043 | ₩6,311 | +1.95% | 4만 |
|---|
| 2026.04.21 | ₩6,338 | ₩6,399 | ₩6,037 | ₩6,084 | -4.02% | 4.1만 |
|---|
| 2026.04.20 | ₩6,392 | ₩6,432 | ₩6,278 | ₩6,285 | -1.68% | 6.4만 |
|---|
| 2026.04.17 | ₩6,298 | ₩6,432 | ₩6,231 | ₩6,352 | +0.85% | 6.3만 |
|---|
| 2026.04.16 | ₩6,298 | ₩6,352 | ₩6,131 | ₩6,244 | -0.85% | 4.5만 |
|---|
| 2026.04.15 | ₩5,883 | ₩6,325 | ₩5,883 | ₩6,325 | +7.52% | 9만 |
|---|
| 2026.04.14 | ₩5,963 | ₩5,963 | ₩5,829 | ₩5,923 | -0.67% | 12.9만 |
|---|
| 2026.04.13 | ₩5,735 | ₩5,896 | ₩5,722 | ₩5,896 | +2.80% | 4.9만 |
|---|
| 2026.04.10 | ₩5,735 | ₩5,909 | ₩5,708 | ₩5,775 | +0.70% | 4.3만 |
|---|
| 2026.04.09 | ₩5,655 | ₩5,856 | ₩5,628 | ₩5,856 | +3.55% | 1.4만 |
|---|
| 2026.04.08 | ₩5,641 | ₩5,829 | ₩5,414 | ₩5,668 | +0.48% | 5.9만 |
|---|
| 2026.04.07 | ₩5,655 | ₩5,782 | ₩5,454 | ₩5,521 | -2.37% | 7.1만 |
|---|
| 2026.04.06 | ₩5,909 | ₩5,923 | ₩5,494 | ₩5,682 | -3.85% | 3.8만 |
|---|
| 2026.04.02 | ₩5,842 | ₩5,923 | ₩5,802 | ₩5,883 | +0.69% | 5.4만 |
|---|
| 2026.04.01 | ₩5,896 | ₩5,990 | ₩5,856 | ₩5,883 | -0.23% | 7.5만 |
|---|
| 2026.03.31 | ₩5,883 | ₩5,950 | ₩5,757 | ₩5,869 | -0.23% | 10.1만 |
|---|
| 2026.03.30 | ₩5,816 | ₩5,963 | ₩5,628 | ₩5,641 | -3.00% | 7.2만 |
|---|
| 2026.03.27 | ₩5,842 | ₩5,990 | ₩5,695 | ₩5,735 | -1.83% | 5.1만 |
|---|
| 2026.03.26 | ₩5,829 | ₩5,990 | ₩5,708 | ₩5,789 | -0.69% | 4.9만 |
|---|
| 2026.03.25 | ₩5,507 | ₩5,896 | ₩5,507 | ₩5,749 | +4.38% | 7.2만 |
|---|
| 2026.03.24 | ₩5,561 | ₩5,655 | ₩5,400 | ₩5,467 | -1.69% | 3.3만 |
|---|
| 2026.03.23 | ₩5,682 | ₩5,802 | ₩5,548 | ₩5,561 | -2.12% | 4.1만 |
|---|
| 2026.03.20 | ₩5,749 | ₩5,775 | ₩5,561 | ₩5,574 | -3.03% | 4.4만 |
|---|
| 2026.03.19 | ₩5,896 | ₩5,950 | ₩5,684 | ₩5,856 | -0.68% | 3.2만 |
|---|
| 2026.03.18 | ₩6,017 | ₩6,110 | ₩5,859 | ₩5,883 | -2.23% | 5만 |
|---|
| 2026.03.17 | ₩6,177 | ₩6,278 | ₩5,963 | ₩6,110 | -1.08% | 14.7만 |
|---|
| 2026.03.16 | ₩5,628 | ₩5,896 | ₩5,507 | ₩5,896 | +4.76% | 5.5만 |
|---|
| 2026.03.13 | ₩5,729 | ₩5,729 | ₩5,467 | ₩5,615 | -1.99% | 6.3만 |
|---|
| 2026.03.12 | ₩5,695 | ₩5,950 | ₩5,588 | ₩5,588 | -1.88% | 2.1만 |
|---|
| 2026.03.11 | ₩5,923 | ₩5,923 | ₩5,708 | ₩5,829 | -1.58% | 4.3만 |
|---|
| 2026.03.10 | ₩5,615 | ₩5,930 | ₩5,615 | ₩5,789 | +3.10% | 5.2만 |
|---|
| 2026.03.09 | ₩5,548 | ₩5,635 | ₩5,521 | ₩5,601 | +0.97% | 3.5만 |
|---|
| 2026.03.06 | ₩5,561 | ₩5,615 | ₩5,440 | ₩5,615 | +0.96% | 3.6만 |
|---|
| 2026.03.05 | ₩5,668 | ₩5,769 | ₩5,574 | ₩5,668 | 0.00% | 2.5만 |
|---|
| 2026.03.04 | ₩5,682 | ₩5,782 | ₩5,548 | ₩5,695 | +0.24% | 6.1만 |
|---|
| 2026.03.03 | ₩5,774 | ₩5,796 | ₩5,521 | ₩5,668 | -1.83% | 8.4만 |
|---|
| 2026.03.02 | ₩5,548 | ₩5,863 | ₩5,373 | ₩5,816 | +4.83% | 3.9만 |
|---|
| 2026.02.27 | ₩5,655 | ₩5,702 | ₩5,574 | ₩5,695 | +0.71% | 4만 |
|---|
| 2026.02.26 | ₩5,695 | ₩5,722 | ₩5,423 | ₩5,655 | -0.71% | 6.8만 |
|---|
| 2026.02.25 | ₩5,682 | ₩5,802 | ₩5,624 | ₩5,749 | +1.18% | 2.6만 |
|---|
| 2026.02.24 | ₩5,668 | ₩5,829 | ₩5,561 | ₩5,695 | +0.47% | 5.8만 |
|---|
| 2026.02.23 | ₩5,601 | ₩5,729 | ₩5,601 | ₩5,682 | +1.44% | 4.1만 |
|---|
| 2026.02.20 | ₩5,662 | ₩5,868 | ₩5,561 | ₩5,601 | -1.07% | 5.4만 |
|---|
| 2026.02.19 | ₩5,641 | ₩5,775 | ₩5,481 | ₩5,722 | +1.43% | 5.3만 |
|---|
| 2026.02.18 | ₩5,909 | ₩5,923 | ₩5,695 | ₩5,695 | -3.63% | 4만 |
|---|
| 2026.02.17 | ₩5,883 | ₩6,069 | ₩5,655 | ₩5,909 | +0.46% | 4.3만 |
|---|
| 2026.02.13 | ₩6,164 | ₩6,164 | ₩5,869 | ₩5,936 | -3.70% | 2.6만 |
|---|
| 2026.02.12 | ₩6,164 | ₩6,191 | ₩5,903 | ₩6,151 | -0.22% | 2.3만 |
|---|
| 2026.02.11 | ₩6,137 | ₩6,258 | ₩5,829 | ₩6,191 | +0.87% | 2.9만 |
|---|
| 2026.02.10 | ₩6,164 | ₩6,392 | ₩5,923 | ₩6,271 | +1.74% | 4.2만 |
|---|
| 2026.02.09 | ₩6,124 | ₩6,325 | ₩5,963 | ₩6,137 | +0.22% | 4.9만 |
|---|
| 2026.02.06 | ₩5,749 | ₩6,167 | ₩5,749 | ₩6,057 | +5.36% | 3.7만 |
|---|
| 2026.02.05 | ₩5,909 | ₩6,030 | ₩5,775 | ₩5,829 | -1.36% | 6.7만 |
|---|
| 2026.02.04 | ₩6,419 | ₩6,419 | ₩5,816 | ₩5,909 | -7.93% | 6.6만 |
|---|
| 2026.02.03 | ₩6,620 | ₩6,861 | ₩6,231 | ₩6,352 | -4.05% | 10.2만 |
|---|
| 2026.02.02 | ₩6,097 | ₩6,633 | ₩6,097 | ₩6,526 | +7.03% | 4.2만 |
|---|
| 2026.01.30 | ₩6,325 | ₩6,413 | ₩6,057 | ₩6,137 | -2.97% | 4.3만 |
|---|
| 2026.01.29 | ₩6,191 | ₩6,499 | ₩6,191 | ₩6,311 | +1.95% | 2.2만 |
|---|
| 2026.01.28 | ₩6,553 | ₩6,566 | ₩6,070 | ₩6,325 | -3.48% | 7.5만 |
|---|
| 2026.01.27 | ₩6,191 | ₩6,593 | ₩6,137 | ₩6,432 | +3.90% | 2.3만 |
|---|
| 2026.01.26 | ₩6,419 | ₩6,539 | ₩6,043 | ₩6,097 | -5.01% | 9.6만 |
|---|
| 2026.01.23 | ₩6,486 | ₩6,633 | ₩6,231 | ₩6,405 | -1.24% | 4.2만 |
|---|
| 2026.01.22 | ₩6,405 | ₩6,763 | ₩6,311 | ₩6,445 | +0.63% | 17.1만 |
|---|
| 2026.01.21 | ₩6,017 | ₩6,445 | ₩6,017 | ₩6,151 | +2.23% | 14.2만 |
|---|
| 2026.01.20 | ₩5,829 | ₩6,030 | ₩5,695 | ₩5,976 | +2.53% | 8.3만 |
|---|
| 2026.01.16 | ₩5,963 | ₩6,144 | ₩5,837 | ₩5,856 | -1.80% | 5.7만 |
|---|
| 2026.01.15 | ₩5,682 | ₩6,110 | ₩5,655 | ₩5,883 | +3.54% | 16.9만 |
|---|
| 2026.01.14 | ₩5,923 | ₩5,923 | ₩5,762 | ₩5,816 | -1.81% | 7.5만 |
|---|
| 2026.01.13 | ₩6,271 | ₩6,271 | ₩5,668 | ₩5,909 | -5.77% | 7.1만 |
|---|
| 2026.01.12 | ₩6,151 | ₩6,378 | ₩6,097 | ₩6,231 | +1.31% | 5.5만 |
|---|
| 2026.01.09 | ₩6,258 | ₩6,523 | ₩6,117 | ₩6,218 | -0.64% | 3.6만 |
|---|
| 2026.01.08 | ₩6,620 | ₩6,660 | ₩6,231 | ₩6,231 | -5.87% | 12.4만 |
|---|
| 2026.01.07 | ₩6,110 | ₩6,392 | ₩6,057 | ₩6,392 | +4.61% | 8.3만 |
|---|
| 2026.01.06 | ₩6,030 | ₩6,223 | ₩5,990 | ₩6,124 | +1.56% | 8.6만 |
|---|
| 2026.01.05 | ₩5,869 | ₩6,057 | ₩5,789 | ₩5,990 | +2.05% | 12.9만 |
|---|
| 2026.01.02 | ₩5,883 | ₩5,903 | ₩5,762 | ₩5,829 | -0.91% | 4.3만 |
|---|
| 2025.12.31 | ₩5,896 | ₩6,043 | ₩5,494 | ₩5,816 | -1.36% | 8.6만 |
|---|
| 2025.12.30 | ₩6,084 | ₩6,204 | ₩5,695 | ₩5,869 | -3.52% | 14.1만 |
|---|
| 2025.12.29 | ₩5,427 | ₩5,896 | ₩5,387 | ₩5,883 | +8.40% | 18.3만 |
|---|
| 2025.12.26 | ₩5,454 | ₩5,454 | ₩5,347 | ₩5,454 | 0.00% | 2.9만 |
|---|
| 2025.12.24 | ₩5,387 | ₩5,467 | ₩5,239 | ₩5,387 | 0.00% | 2.3만 |
|---|
| 2025.12.23 | ₩5,333 | ₩5,494 | ₩5,226 | ₩5,226 | -2.01% | 9만 |
|---|
| 2025.12.22 | ₩5,293 | ₩5,347 | ₩5,280 | ₩5,327 | +0.63% | 6.6만 |
|---|
| 2025.12.19 | ₩5,226 | ₩5,333 | ₩5,213 | ₩5,320 | +1.79% | 4.4만 |
|---|
| 2025.12.18 | ₩5,265 | ₩5,293 | ₩5,226 | ₩5,253 | -0.23% | 4.5만 |
|---|
| 2025.12.17 | ₩5,293 | ₩5,347 | ₩5,226 | ₩5,266 | -0.51% | 2.3만 |
|---|
| 2025.12.16 | ₩5,400 | ₩5,427 | ₩5,280 | ₩5,293 | -1.99% | 7.6만 |
|---|
| 2025.12.15 | ₩5,320 | ₩5,380 | ₩5,306 | ₩5,360 | +0.76% | 4.7만 |
|---|
| 2025.12.12 | ₩5,320 | ₩5,427 | ₩5,246 | ₩5,253 | -1.26% | 4.6만 |
|---|
| 2025.12.11 | ₩5,414 | ₩5,414 | ₩5,306 | ₩5,333 | -1.49% | 3.7만 |
|---|
| 2025.12.10 | ₩5,333 | ₩5,414 | ₩5,312 | ₩5,373 | +0.75% | 9.3만 |
|---|
| 2025.12.09 | ₩5,427 | ₩5,432 | ₩5,280 | ₩5,333 | -1.73% | 9.2만 |
|---|
| 2025.12.08 | ₩5,360 | ₩5,454 | ₩5,306 | ₩5,333 | -0.50% | 12.2만 |
|---|
| 2025.12.05 | ₩5,239 | ₩5,333 | ₩5,186 | ₩5,320 | +1.53% | 11.3만 |
|---|
| 2025.12.04 | ₩5,320 | ₩5,333 | ₩5,172 | ₩5,280 | -0.76% | 14.3만 |
|---|
| 2025.12.03 | ₩5,132 | ₩5,333 | ₩5,132 | ₩5,306 | +3.39% | 35.2만 |
|---|
| 2025.12.02 | ₩5,280 | ₩5,280 | ₩4,985 | ₩5,065 | -4.06% | 4만 |
|---|
| 2025.12.01 | ₩5,360 | ₩5,423 | ₩5,065 | ₩5,199 | -3.00% | 12.9만 |
|---|
| 2025.11.28 | ₩5,119 | ₩5,306 | ₩5,052 | ₩5,293 | +3.40% | 10.6만 |
|---|
| 2025.11.26 | ₩4,993 | ₩5,146 | ₩4,891 | ₩5,092 | +1.99% | 6.5만 |
|---|
| 2025.11.25 | ₩4,891 | ₩5,012 | ₩4,844 | ₩4,931 | +0.82% | 8.2만 |
|---|
| 2025.11.24 | ₩4,824 | ₩4,941 | ₩4,824 | ₩4,851 | +0.56% | 2만 |
|---|
| 2025.11.21 | ₩4,851 | ₩4,871 | ₩4,690 | ₩4,824 | -0.55% | 5.4만 |
|---|
| 2025.11.20 | ₩4,837 | ₩4,945 | ₩4,811 | ₩4,864 | +0.55% | 7.7만 |
|---|
| 2025.11.19 | ₩4,797 | ₩4,891 | ₩4,744 | ₩4,824 | +0.56% | 6.1만 |
|---|
| 2025.11.18 | ₩4,918 | ₩4,918 | ₩4,757 | ₩4,878 | -0.82% | 4.2만 |
|---|
| 2025.11.17 | ₩4,757 | ₩4,958 | ₩4,757 | ₩4,871 | +2.39% | 5.9만 |
|---|
| 2025.11.14 | ₩4,716 | ₩4,824 | ₩4,703 | ₩4,811 | +2.02% | 8.5천 |
|---|
| 2025.11.13 | ₩5,025 | ₩5,025 | ₩4,764 | ₩4,797 | -4.53% | 1.8만 |
|---|
| 2025.11.12 | ₩5,025 | ₩5,065 | ₩4,824 | ₩5,025 | 0.00% | 10.3만 |
|---|
| 2025.11.11 | ₩4,985 | ₩5,105 | ₩4,898 | ₩5,038 | +1.08% | 4.4만 |
|---|
| 2025.11.10 | ₩4,918 | ₩5,065 | ₩4,918 | ₩5,012 | +1.91% | 8.9만 |
|---|
| 2025.11.07 | ₩5,059 | ₩5,059 | ₩4,784 | ₩4,891 | -3.31% | 5.3만 |
|---|
| 2025.11.06 | ₩5,079 | ₩5,199 | ₩5,025 | ₩5,092 | +0.26% | 8.1만 |
|---|
| 2025.11.05 | ₩5,146 | ₩5,172 | ₩5,038 | ₩5,079 | -1.30% | 9.2만 |
|---|
| 2025.11.04 | ₩5,132 | ₩5,206 | ₩5,092 | ₩5,146 | +0.26% | 14.5만 |
|---|
| 2025.11.03 | ₩5,119 | ₩5,159 | ₩5,032 | ₩5,079 | -0.79% | 9.5만 |
|---|
| 2025.10.31 | ₩5,092 | ₩5,199 | ₩4,811 | ₩5,132 | +0.79% | 6.2만 |
|---|
| 2025.10.30 | ₩5,146 | ₩5,159 | ₩5,079 | ₩5,146 | 0.00% | 10.5만 |
|---|
| 2025.10.29 | ₩4,971 | ₩5,146 | ₩4,971 | ₩5,092 | +2.43% | 15.2만 |
|---|
| 2025.10.28 | ₩4,904 | ₩5,052 | ₩4,819 | ₩4,971 | +1.37% | 20.9만 |
|---|
| 2025.10.27 | ₩4,690 | ₩5,021 | ₩4,559 | ₩4,837 | +3.14% | 32.2만 |
|---|
| 2025.10.24 | ₩4,677 | ₩4,690 | ₩4,489 | ₩4,610 | -1.43% | 2.5만 |
|---|
| 2025.10.23 | ₩4,208 | ₩4,623 | ₩4,208 | ₩4,610 | +9.55% | 5.7만 |
|---|
| 2025.10.22 | ₩4,275 | ₩4,342 | ₩4,154 | ₩4,261 | -0.31% | 2.1만 |
|---|
| 2025.10.21 | ₩4,234 | ₩4,395 | ₩4,221 | ₩4,315 | +1.90% | 4만 |
|---|
| 2025.10.20 | ₩4,409 | ₩4,409 | ₩4,154 | ₩4,288 | -2.74% | 4.6만 |
|---|
| 2025.10.17 | ₩4,435 | ₩4,444 | ₩4,315 | ₩4,382 | -1.21% | 3.3만 |
|---|
| 2025.10.16 | ₩4,516 | ₩4,690 | ₩4,449 | ₩4,489 | -0.59% | 5.7만 |
|---|
| 2025.10.15 | ₩4,476 | ₩4,516 | ₩4,288 | ₩4,482 | +0.15% | 6.2만 |
|---|
| 2025.10.14 | ₩4,368 | ₩4,543 | ₩4,355 | ₩4,476 | +2.45% | 3만 |
|---|
| 2025.10.13 | ₩4,248 | ₩4,502 | ₩4,221 | ₩4,476 | +5.36% | 7.8만 |
|---|
| 2025.10.10 | ₩4,395 | ₩4,563 | ₩4,100 | ₩4,221 | -3.96% | 38.3만 |
|---|