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 | ₩6,558 | ₩6,892 | ₩6,544 | ₩6,771 | +3.26% | 6만 |
| 2026.10.08 | ₩6,571 | ₩6,665 | ₩6,344 | ₩6,544 | -0.41% | 8.9만 |
| 2026.10.07 | ₩6,825 | ₩6,932 | ₩6,544 | ₩6,611 | -3.13% | 11.3만 |
| 2026.10.06 | ₩6,972 | ₩6,998 | ₩6,745 | ₩6,852 | -1.72% | 8.7만 |
| 2026.10.05 | ₩7,052 | ₩7,119 | ₩6,718 | ₩6,945 | -1.52% | 10.2만 |
| 2026.10.02 | ₩7,332 | ₩7,412 | ₩6,758 | ₩6,932 | -5.46% | 16.8만 |
| 2026.10.01 | ₩7,079 | ₩7,306 | ₩7,052 | ₩7,172 | +1.32% | 11.9만 |
| 2026.09.30 | ₩7,039 | ₩7,152 | ₩6,892 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,039 |
| 0.00% |
| 4.7만 |
| 2026.09.29 | ₩7,212 | ₩7,212 | ₩6,985 | ₩7,065 | -2.04% | 6.6만 |
|---|
| 2026.09.28 | ₩6,972 | ₩7,252 | ₩6,926 | ₩7,092 | +1.72% | 7.6만 |
|---|
| 2026.09.25 | ₩7,119 | ₩7,279 | ₩6,972 | ₩6,972 | -2.06% | 4.5만 |
|---|
| 2026.09.24 | ₩7,039 | ₩7,165 | ₩6,932 | ₩7,159 | +1.71% | 6만 |
|---|
| 2026.09.23 | ₩7,252 | ₩7,252 | ₩6,811 | ₩7,039 | -2.95% | 6.9만 |
|---|
| 2026.09.22 | ₩6,932 | ₩7,298 | ₩6,932 | ₩7,279 | +5.01% | 12.7만 |
|---|
| 2026.09.21 | ₩6,972 | ₩7,139 | ₩6,838 | ₩6,905 | -0.96% | 4.1만 |
|---|
| 2026.09.18 | ₩6,758 | ₩7,079 | ₩6,758 | ₩6,958 | +2.96% | 6.6만 |
|---|
| 2026.09.17 | ₩7,012 | ₩7,132 | ₩6,718 | ₩6,718 | -4.19% | 10.5만 |
|---|
| 2026.09.16 | ₩6,878 | ₩6,972 | ₩6,678 | ₩6,958 | +1.17% | 7.7만 |
|---|
| 2026.09.15 | ₩7,105 | ₩7,119 | ₩6,718 | ₩6,892 | -3.01% | 8.2만 |
|---|
| 2026.09.14 | ₩6,918 | ₩7,145 | ₩6,865 | ₩7,119 | +2.90% | 18.1만 |
|---|
| 2026.09.11 | ₩6,945 | ₩6,998 | ₩6,731 | ₩6,878 | -0.96% | 9.9만 |
|---|
| 2026.09.10 | ₩6,945 | ₩7,188 | ₩6,852 | ₩6,892 | -0.77% | 7만 |
|---|
| 2026.09.09 | ₩6,972 | ₩7,199 | ₩6,892 | ₩6,945 | -0.38% | 14.2만 |
|---|
| 2026.09.08 | ₩7,199 | ₩7,433 | ₩6,992 | ₩7,119 | -1.11% | 8.7만 |
|---|
| 2026.09.04 | ₩7,079 | ₩7,266 | ₩6,958 | ₩7,199 | +1.70% | 7.3만 |
|---|
| 2026.09.03 | ₩7,159 | ₩7,159 | ₩6,945 | ₩7,039 | -1.68% | 6.6만 |
|---|
| 2026.09.02 | ₩7,105 | ₩7,145 | ₩6,892 | ₩7,079 | -0.38% | 14.4만 |
|---|
| 2026.09.01 | ₩6,905 | ₩7,412 | ₩6,865 | ₩7,119 | +3.09% | 24.2만 |
|---|
| 2026.08.31 | ₩6,785 | ₩6,878 | ₩6,678 | ₩6,865 | +1.18% | 5.6만 |
|---|
| 2026.08.28 | ₩6,852 | ₩6,872 | ₩6,658 | ₩6,771 | -1.17% | 6.4만 |
|---|
| 2026.08.27 | ₩6,918 | ₩6,998 | ₩6,691 | ₩6,838 | -1.16% | 7.8만 |
|---|
| 2026.08.26 | ₩6,771 | ₩6,985 | ₩6,624 | ₩6,825 | +0.79% | 14.9만 |
|---|
| 2026.08.25 | ₩6,731 | ₩6,932 | ₩6,698 | ₩6,811 | +1.19% | 14만 |
|---|
| 2026.08.24 | ₩6,838 | ₩6,918 | ₩6,638 | ₩6,658 | -2.64% | 12.4만 |
|---|
| 2026.08.21 | ₩6,811 | ₩6,952 | ₩6,665 | ₩6,811 | 0.00% | 16.9만 |
|---|
| 2026.08.20 | ₩6,731 | ₩6,838 | ₩6,624 | ₩6,785 | +0.79% | 12.9만 |
|---|
| 2026.08.19 | ₩6,384 | ₩6,785 | ₩6,271 | ₩6,691 | +4.81% | 15.7만 |
|---|
| 2026.08.18 | ₩6,331 | ₩6,357 | ₩6,064 | ₩6,317 | -0.21% | 12.3만 |
|---|
| 2026.08.17 | ₩6,317 | ₩6,558 | ₩6,304 | ₩6,371 | +0.85% | 12.3만 |
|---|
| 2026.08.14 | ₩6,371 | ₩6,424 | ₩6,144 | ₩6,331 | -0.63% | 6만 |
|---|
| 2026.08.13 | ₩6,411 | ₩6,504 | ₩6,277 | ₩6,384 | -0.42% | 12.1만 |
|---|
| 2026.08.12 | ₩6,130 | ₩6,538 | ₩6,130 | ₩6,464 | +5.45% | 26.5만 |
|---|
| 2026.08.11 | ₩6,384 | ₩6,427 | ₩6,157 | ₩6,317 | -1.05% | 8.4만 |
|---|
| 2026.08.10 | ₩6,464 | ₩6,598 | ₩6,331 | ₩6,371 | -1.45% | 33.6만 |
|---|
| 2026.08.07 | ₩6,544 | ₩6,665 | ₩6,384 | ₩6,464 | -1.22% | 14.4만 |
|---|
| 2026.08.06 | ₩6,144 | ₩6,531 | ₩5,943 | ₩6,424 | +4.57% | 13.7만 |
|---|
| 2026.08.05 | ₩5,957 | ₩6,251 | ₩5,756 | ₩6,144 | +3.14% | 13.5만 |
|---|
| 2026.08.04 | ₩5,836 | ₩6,144 | ₩5,810 | ₩5,943 | +1.83% | 16.6만 |
|---|
| 2026.08.03 | ₩5,730 | ₩5,863 | ₩5,396 | ₩5,823 | +1.63% | 27만 |
|---|
| 2026.07.31 | ₩5,890 | ₩5,957 | ₩5,596 | ₩5,730 | -2.72% | 11.5만 |
|---|
| 2026.07.30 | ₩5,516 | ₩5,890 | ₩5,516 | ₩5,836 | +5.81% | 13.4만 |
|---|
| 2026.07.29 | ₩5,636 | ₩5,796 | ₩5,289 | ₩5,449 | -3.32% | 43.5만 |
|---|
| 2026.07.28 | ₩5,289 | ₩5,329 | ₩4,960 | ₩5,008 | -5.30% | 14만 |
|---|
| 2026.07.27 | ₩5,276 | ₩5,489 | ₩5,209 | ₩5,316 | +0.76% | 9.1만 |
|---|
| 2026.07.24 | ₩5,650 | ₩5,743 | ₩5,182 | ₩5,209 | -7.80% | 28.6만 |
|---|
| 2026.07.23 | ₩5,249 | ₩5,743 | ₩5,249 | ₩5,663 | +7.89% | 30.2만 |
|---|
| 2026.07.22 | ₩4,928 | ₩5,396 | ₩4,875 | ₩5,342 | +8.40% | 43.9만 |
|---|
| 2026.07.21 | ₩6,397 | ₩6,464 | ₩4,968 | ₩4,995 | -21.92% | 223만 |
|---|
| 2026.07.20 | ₩7,199 | ₩7,455 | ₩6,825 | ₩6,878 | -4.45% | 16.2만 |
|---|
| 2026.07.17 | ₩6,811 | ₩7,653 | ₩6,758 | ₩7,172 | +5.29% | 24.2만 |
|---|
| 2026.07.16 | ₩6,972 | ₩7,199 | ₩6,825 | ₩6,932 | -0.57% | 18.9만 |
|---|
| 2026.07.15 | ₩7,185 | ₩7,336 | ₩6,878 | ₩6,958 | -3.16% | 14.2만 |
|---|
| 2026.07.14 | ₩6,798 | ₩7,199 | ₩6,665 | ₩7,145 | +5.11% | 22.3만 |
|---|
| 2026.07.13 | ₩7,025 | ₩7,105 | ₩6,678 | ₩6,731 | -4.18% | 25.5만 |
|---|
| 2026.07.10 | ₩7,239 | ₩7,279 | ₩6,892 | ₩6,985 | -3.51% | 25.7만 |
|---|
| 2026.07.09 | ₩6,998 | ₩7,479 | ₩6,918 | ₩7,239 | +3.44% | 32만 |
|---|
| 2026.07.08 | ₩7,079 | ₩7,332 | ₩6,878 | ₩6,958 | -1.70% | 27만 |
|---|
| 2026.07.07 | ₩7,439 | ₩7,499 | ₩7,039 | ₩7,119 | -4.31% | 19만 |
|---|
| 2026.07.06 | ₩6,838 | ₩7,453 | ₩6,705 | ₩7,453 | +8.98% | 50.4만 |
|---|
| 2026.07.02 | ₩6,878 | ₩6,892 | ₩6,611 | ₩6,705 | -2.52% | 22.4만 |
|---|
| 2026.07.01 | ₩6,811 | ₩6,838 | ₩6,678 | ₩6,745 | -0.98% | 18.9만 |
|---|
| 2026.06.30 | ₩6,665 | ₩6,811 | ₩6,558 | ₩6,785 | +1.80% | 28.4만 |
|---|
| 2026.06.29 | ₩6,344 | ₩6,998 | ₩6,304 | ₩6,638 | +4.63% | 42.3만 |
|---|
| 2026.06.26 | ₩6,157 | ₩6,437 | ₩6,117 | ₩6,344 | +3.04% | 15만 |
|---|
| 2026.06.25 | ₩6,411 | ₩6,498 | ₩6,050 | ₩6,104 | -4.79% | 13만 |
|---|
| 2026.06.24 | ₩6,678 | ₩6,718 | ₩6,331 | ₩6,357 | -4.80% | 21.1만 |
|---|
| 2026.06.23 | ₩6,745 | ₩6,838 | ₩6,571 | ₩6,665 | -1.19% | 27.2만 |
|---|
| 2026.06.22 | ₩6,277 | ₩6,945 | ₩6,144 | ₩6,852 | +9.15% | 40.8만 |
|---|
| 2026.06.18 | ₩6,093 | ₩6,451 | ₩6,090 | ₩6,331 | +3.90% | 10.1만 |
|---|
| 2026.06.17 | ₩6,157 | ₩6,351 | ₩6,090 | ₩6,090 | -1.08% | 2.4만 |
|---|
| 2026.06.16 | ₩6,224 | ₩6,444 | ₩6,184 | ₩6,224 | 0.00% | 5.8만 |
|---|
| 2026.06.15 | ₩6,144 | ₩6,277 | ₩6,125 | ₩6,230 | +1.41% | 3.4만 |
|---|
| 2026.06.12 | ₩6,090 | ₩6,351 | ₩6,010 | ₩6,170 | +1.32% | 6.2만 |
|---|
| 2026.06.11 | ₩6,077 | ₩6,415 | ₩6,010 | ₩6,104 | +0.44% | 10.3만 |
|---|
| 2026.06.10 | ₩6,090 | ₩6,257 | ₩6,010 | ₩6,023 | -1.10% | 5.2만 |
|---|
| 2026.06.09 | ₩6,251 | ₩6,351 | ₩5,930 | ₩6,104 | -2.35% | 6.9만 |
|---|
| 2026.06.08 | ₩6,077 | ₩6,579 | ₩5,877 | ₩6,170 | +1.54% | 6.9만 |
|---|
| 2026.06.05 | ₩6,544 | ₩6,598 | ₩6,010 | ₩6,010 | -8.16% | 21.5만 |
|---|
| 2026.06.04 | ₩6,304 | ₩6,478 | ₩6,224 | ₩6,451 | +2.33% | 17만 |
|---|
| 2026.06.03 | ₩6,478 | ₩6,518 | ₩6,170 | ₩6,304 | -2.68% | 20.3만 |
|---|
| 2026.06.02 | ₩6,865 | ₩6,958 | ₩6,411 | ₩6,504 | -5.25% | 19.7만 |
|---|
| 2026.06.01 | ₩6,357 | ₩6,811 | ₩6,264 | ₩6,771 | +6.51% | 37.1만 |
|---|
| 2026.05.29 | ₩6,357 | ₩6,357 | ₩6,157 | ₩6,304 | -0.84% | 5.5만 |
|---|
| 2026.05.28 | ₩6,397 | ₩6,451 | ₩6,137 | ₩6,357 | -0.63% | 15.7만 |
|---|
| 2026.05.27 | ₩6,544 | ₩6,604 | ₩6,251 | ₩6,371 | -2.65% | 23.9만 |
|---|
| 2026.05.26 | ₩6,932 | ₩6,945 | ₩6,424 | ₩6,464 | -6.74% | 14.9만 |
|---|
| 2026.05.22 | ₩6,451 | ₩6,811 | ₩6,451 | ₩6,705 | +3.93% | 19.9만 |
|---|
| 2026.05.21 | ₩6,478 | ₩6,651 | ₩6,357 | ₩6,451 | -0.41% | 22.4만 |
|---|
| 2026.05.20 | ₩6,437 | ₩6,651 | ₩6,331 | ₩6,478 | +0.62% | 21.5만 |
|---|
| 2026.05.19 | ₩6,411 | ₩6,411 | ₩6,144 | ₩6,357 | -0.83% | 10.8만 |
|---|
| 2026.05.18 | ₩6,117 | ₩6,357 | ₩6,090 | ₩6,317 | +3.28% | 29.4만 |
|---|
| 2026.05.15 | ₩5,743 | ₩6,210 | ₩5,676 | ₩5,957 | +3.72% | 11만 |
|---|
| 2026.05.14 | ₩5,676 | ₩5,897 | ₩5,609 | ₩5,850 | +3.06% | 9.5만 |
|---|
| 2026.05.13 | ₩5,783 | ₩6,130 | ₩5,583 | ₩5,636 | -2.54% | 12.8만 |
|---|
| 2026.05.12 | ₩5,650 | ₩6,090 | ₩5,612 | ₩6,090 | +7.80% | 10.8만 |
|---|
| 2026.05.11 | ₩5,796 | ₩5,981 | ₩5,676 | ₩5,796 | 0.00% | 5만 |
|---|
| 2026.05.08 | ₩5,870 | ₩5,970 | ₩5,763 | ₩5,850 | -0.34% | 3.4만 |
|---|
| 2026.05.07 | ₩5,957 | ₩6,037 | ₩5,743 | ₩5,923 | -0.56% | 2만 |
|---|
| 2026.05.06 | ₩6,077 | ₩6,130 | ₩5,870 | ₩5,983 | -1.54% | 2.8만 |
|---|
| 2026.05.05 | ₩6,010 | ₩6,157 | ₩5,977 | ₩6,010 | 0.00% | 3.2만 |
|---|
| 2026.05.04 | ₩5,917 | ₩6,077 | ₩5,917 | ₩5,983 | +1.13% | 3.3만 |
|---|
| 2026.05.01 | ₩6,010 | ₩6,010 | ₩5,830 | ₩5,930 | -1.33% | 1.3만 |
|---|
| 2026.04.30 | ₩6,144 | ₩6,144 | ₩5,917 | ₩6,010 | -2.17% | 1.9만 |
|---|
| 2026.04.29 | ₩6,077 | ₩6,144 | ₩5,716 | ₩6,050 | -0.44% | 4.2만 |
|---|
| 2026.04.28 | ₩6,117 | ₩6,130 | ₩5,810 | ₩5,917 | -3.28% | 1.9만 |
|---|
| 2026.04.27 | ₩6,264 | ₩6,277 | ₩5,970 | ₩6,117 | -2.35% | 3.5만 |
|---|
| 2026.04.24 | ₩6,130 | ₩6,210 | ₩6,010 | ₩6,170 | +0.65% | 4.4만 |
|---|
| 2026.04.23 | ₩6,344 | ₩6,411 | ₩6,184 | ₩6,197 | -2.32% | 6.9만 |
|---|
| 2026.04.22 | ₩6,170 | ₩6,344 | ₩6,023 | ₩6,291 | +1.95% | 4만 |
|---|
| 2026.04.21 | ₩6,317 | ₩6,377 | ₩6,017 | ₩6,064 | -4.02% | 4.1만 |
|---|
| 2026.04.20 | ₩6,371 | ₩6,411 | ₩6,257 | ₩6,264 | -1.68% | 6.4만 |
|---|
| 2026.04.17 | ₩6,277 | ₩6,411 | ₩6,210 | ₩6,331 | +0.85% | 6.3만 |
|---|
| 2026.04.16 | ₩6,277 | ₩6,331 | ₩6,110 | ₩6,224 | -0.85% | 4.5만 |
|---|
| 2026.04.15 | ₩5,863 | ₩6,304 | ₩5,863 | ₩6,304 | +7.52% | 9만 |
|---|
| 2026.04.14 | ₩5,943 | ₩5,943 | ₩5,810 | ₩5,903 | -0.67% | 12.9만 |
|---|
| 2026.04.13 | ₩5,716 | ₩5,877 | ₩5,703 | ₩5,877 | +2.80% | 4.9만 |
|---|
| 2026.04.10 | ₩5,716 | ₩5,890 | ₩5,690 | ₩5,756 | +0.70% | 4.3만 |
|---|
| 2026.04.09 | ₩5,636 | ₩5,836 | ₩5,609 | ₩5,836 | +3.55% | 1.4만 |
|---|
| 2026.04.08 | ₩5,623 | ₩5,810 | ₩5,396 | ₩5,650 | +0.48% | 5.9만 |
|---|
| 2026.04.07 | ₩5,636 | ₩5,763 | ₩5,436 | ₩5,503 | -2.37% | 7.1만 |
|---|
| 2026.04.06 | ₩5,890 | ₩5,903 | ₩5,476 | ₩5,663 | -3.85% | 3.8만 |
|---|
| 2026.04.02 | ₩5,823 | ₩5,903 | ₩5,783 | ₩5,863 | +0.69% | 5.4만 |
|---|
| 2026.04.01 | ₩5,877 | ₩5,970 | ₩5,836 | ₩5,863 | -0.23% | 7.5만 |
|---|
| 2026.03.31 | ₩5,863 | ₩5,930 | ₩5,738 | ₩5,850 | -0.23% | 10.1만 |
|---|
| 2026.03.30 | ₩5,796 | ₩5,943 | ₩5,609 | ₩5,623 | -3.00% | 7.2만 |
|---|
| 2026.03.27 | ₩5,823 | ₩5,970 | ₩5,676 | ₩5,716 | -1.83% | 5.1만 |
|---|
| 2026.03.26 | ₩5,810 | ₩5,970 | ₩5,690 | ₩5,770 | -0.69% | 4.9만 |
|---|
| 2026.03.25 | ₩5,489 | ₩5,877 | ₩5,489 | ₩5,730 | +4.38% | 7.2만 |
|---|
| 2026.03.24 | ₩5,543 | ₩5,636 | ₩5,382 | ₩5,449 | -1.69% | 3.3만 |
|---|
| 2026.03.23 | ₩5,663 | ₩5,783 | ₩5,529 | ₩5,543 | -2.12% | 4.1만 |
|---|
| 2026.03.20 | ₩5,730 | ₩5,756 | ₩5,543 | ₩5,556 | -3.03% | 4.4만 |
|---|
| 2026.03.19 | ₩5,877 | ₩5,930 | ₩5,666 | ₩5,836 | -0.68% | 3.2만 |
|---|
| 2026.03.18 | ₩5,997 | ₩6,090 | ₩5,839 | ₩5,863 | -2.23% | 5만 |
|---|
| 2026.03.17 | ₩6,157 | ₩6,257 | ₩5,943 | ₩6,090 | -1.08% | 14.7만 |
|---|
| 2026.03.16 | ₩5,609 | ₩5,877 | ₩5,489 | ₩5,877 | +4.76% | 5.5만 |
|---|
| 2026.03.13 | ₩5,710 | ₩5,710 | ₩5,449 | ₩5,596 | -1.99% | 6.3만 |
|---|
| 2026.03.12 | ₩5,676 | ₩5,930 | ₩5,569 | ₩5,569 | -1.88% | 2.1만 |
|---|
| 2026.03.11 | ₩5,903 | ₩5,903 | ₩5,690 | ₩5,810 | -1.58% | 4.3만 |
|---|
| 2026.03.10 | ₩5,596 | ₩5,910 | ₩5,596 | ₩5,770 | +3.10% | 5.2만 |
|---|
| 2026.03.09 | ₩5,529 | ₩5,616 | ₩5,503 | ₩5,583 | +0.97% | 3.5만 |
|---|
| 2026.03.06 | ₩5,543 | ₩5,596 | ₩5,422 | ₩5,596 | +0.96% | 3.6만 |
|---|
| 2026.03.05 | ₩5,650 | ₩5,750 | ₩5,556 | ₩5,650 | 0.00% | 2.5만 |
|---|
| 2026.03.04 | ₩5,663 | ₩5,763 | ₩5,529 | ₩5,676 | +0.24% | 6.1만 |
|---|
| 2026.03.03 | ₩5,755 | ₩5,776 | ₩5,503 | ₩5,650 | -1.83% | 8.4만 |
|---|
| 2026.03.02 | ₩5,529 | ₩5,843 | ₩5,356 | ₩5,796 | +4.83% | 3.9만 |
|---|
| 2026.02.27 | ₩5,636 | ₩5,683 | ₩5,556 | ₩5,676 | +0.71% | 4만 |
|---|
| 2026.02.26 | ₩5,676 | ₩5,703 | ₩5,405 | ₩5,636 | -0.71% | 6.8만 |
|---|
| 2026.02.25 | ₩5,663 | ₩5,783 | ₩5,605 | ₩5,730 | +1.18% | 2.6만 |
|---|
| 2026.02.24 | ₩5,650 | ₩5,810 | ₩5,543 | ₩5,676 | +0.47% | 5.8만 |
|---|
| 2026.02.23 | ₩5,583 | ₩5,710 | ₩5,583 | ₩5,663 | +1.44% | 4.1만 |
|---|
| 2026.02.20 | ₩5,643 | ₩5,849 | ₩5,543 | ₩5,583 | -1.07% | 5.4만 |
|---|
| 2026.02.19 | ₩5,623 | ₩5,756 | ₩5,463 | ₩5,703 | +1.43% | 5.3만 |
|---|
| 2026.02.18 | ₩5,890 | ₩5,903 | ₩5,676 | ₩5,676 | -3.63% | 4만 |
|---|
| 2026.02.17 | ₩5,863 | ₩6,049 | ₩5,636 | ₩5,890 | +0.46% | 4.3만 |
|---|
| 2026.02.13 | ₩6,144 | ₩6,144 | ₩5,850 | ₩5,917 | -3.70% | 2.6만 |
|---|
| 2026.02.12 | ₩6,144 | ₩6,170 | ₩5,883 | ₩6,130 | -0.22% | 2.3만 |
|---|
| 2026.02.11 | ₩6,117 | ₩6,237 | ₩5,810 | ₩6,170 | +0.87% | 2.9만 |
|---|
| 2026.02.10 | ₩6,144 | ₩6,371 | ₩5,903 | ₩6,251 | +1.74% | 4.2만 |
|---|
| 2026.02.09 | ₩6,104 | ₩6,304 | ₩5,943 | ₩6,117 | +0.22% | 4.9만 |
|---|
| 2026.02.06 | ₩5,730 | ₩6,146 | ₩5,730 | ₩6,037 | +5.36% | 3.7만 |
|---|
| 2026.02.05 | ₩5,890 | ₩6,010 | ₩5,756 | ₩5,810 | -1.36% | 6.7만 |
|---|
| 2026.02.04 | ₩6,397 | ₩6,397 | ₩5,796 | ₩5,890 | -7.93% | 6.6만 |
|---|
| 2026.02.03 | ₩6,598 | ₩6,838 | ₩6,210 | ₩6,331 | -4.05% | 10.2만 |
|---|
| 2026.02.02 | ₩6,077 | ₩6,611 | ₩6,077 | ₩6,504 | +7.03% | 4.2만 |
|---|
| 2026.01.30 | ₩6,304 | ₩6,392 | ₩6,037 | ₩6,117 | -2.97% | 4.3만 |
|---|
| 2026.01.29 | ₩6,170 | ₩6,478 | ₩6,170 | ₩6,291 | +1.95% | 2.2만 |
|---|
| 2026.01.28 | ₩6,531 | ₩6,544 | ₩6,050 | ₩6,304 | -3.48% | 7.5만 |
|---|
| 2026.01.27 | ₩6,170 | ₩6,571 | ₩6,117 | ₩6,411 | +3.90% | 2.3만 |
|---|
| 2026.01.26 | ₩6,397 | ₩6,518 | ₩6,023 | ₩6,077 | -5.01% | 9.6만 |
|---|
| 2026.01.23 | ₩6,464 | ₩6,611 | ₩6,210 | ₩6,384 | -1.24% | 4.2만 |
|---|
| 2026.01.22 | ₩6,384 | ₩6,741 | ₩6,291 | ₩6,424 | +0.63% | 17.1만 |
|---|
| 2026.01.21 | ₩5,997 | ₩6,424 | ₩5,997 | ₩6,130 | +2.23% | 14.2만 |
|---|
| 2026.01.20 | ₩5,810 | ₩6,010 | ₩5,676 | ₩5,957 | +2.53% | 8.3만 |
|---|
| 2026.01.16 | ₩5,943 | ₩6,124 | ₩5,818 | ₩5,836 | -1.80% | 5.7만 |
|---|
| 2026.01.15 | ₩5,663 | ₩6,090 | ₩5,636 | ₩5,863 | +3.54% | 16.9만 |
|---|
| 2026.01.14 | ₩5,903 | ₩5,903 | ₩5,743 | ₩5,796 | -1.81% | 7.5만 |
|---|
| 2026.01.13 | ₩6,251 | ₩6,251 | ₩5,650 | ₩5,890 | -5.77% | 7.1만 |
|---|
| 2026.01.12 | ₩6,130 | ₩6,357 | ₩6,077 | ₩6,210 | +1.31% | 5.5만 |
|---|
| 2026.01.09 | ₩6,237 | ₩6,502 | ₩6,097 | ₩6,197 | -0.64% | 3.6만 |
|---|
| 2026.01.08 | ₩6,598 | ₩6,638 | ₩6,210 | ₩6,210 | -5.87% | 12.4만 |
|---|
| 2026.01.07 | ₩6,090 | ₩6,371 | ₩6,037 | ₩6,371 | +4.61% | 8.3만 |
|---|
| 2026.01.06 | ₩6,010 | ₩6,202 | ₩5,970 | ₩6,104 | +1.56% | 8.6만 |
|---|
| 2026.01.05 | ₩5,850 | ₩6,037 | ₩5,770 | ₩5,970 | +2.05% | 12.9만 |
|---|
| 2026.01.02 | ₩5,863 | ₩5,883 | ₩5,743 | ₩5,810 | -0.91% | 4.3만 |
|---|
| 2025.12.31 | ₩5,877 | ₩6,023 | ₩5,476 | ₩5,796 | -1.36% | 8.6만 |
|---|
| 2025.12.30 | ₩6,064 | ₩6,184 | ₩5,676 | ₩5,850 | -3.52% | 14.1만 |
|---|
| 2025.12.29 | ₩5,409 | ₩5,877 | ₩5,369 | ₩5,863 | +8.40% | 18.3만 |
|---|
| 2025.12.26 | ₩5,436 | ₩5,436 | ₩5,329 | ₩5,436 | 0.00% | 2.9만 |
|---|
| 2025.12.24 | ₩5,369 | ₩5,449 | ₩5,222 | ₩5,369 | 0.00% | 2.3만 |
|---|
| 2025.12.23 | ₩5,316 | ₩5,476 | ₩5,209 | ₩5,209 | -2.01% | 9만 |
|---|
| 2025.12.22 | ₩5,276 | ₩5,329 | ₩5,262 | ₩5,309 | +0.63% | 6.6만 |
|---|
| 2025.12.19 | ₩5,209 | ₩5,316 | ₩5,195 | ₩5,302 | +1.79% | 4.4만 |
|---|
| 2025.12.18 | ₩5,247 | ₩5,276 | ₩5,209 | ₩5,235 | -0.23% | 4.5만 |
|---|
| 2025.12.17 | ₩5,276 | ₩5,329 | ₩5,209 | ₩5,249 | -0.51% | 2.3만 |
|---|
| 2025.12.16 | ₩5,382 | ₩5,409 | ₩5,262 | ₩5,276 | -1.99% | 7.6만 |
|---|
| 2025.12.15 | ₩5,302 | ₩5,362 | ₩5,289 | ₩5,342 | +0.76% | 4.7만 |
|---|
| 2025.12.12 | ₩5,302 | ₩5,409 | ₩5,229 | ₩5,235 | -1.26% | 4.6만 |
|---|
| 2025.12.11 | ₩5,396 | ₩5,396 | ₩5,289 | ₩5,316 | -1.49% | 3.7만 |
|---|
| 2025.12.10 | ₩5,316 | ₩5,396 | ₩5,294 | ₩5,356 | +0.75% | 9.3만 |
|---|
| 2025.12.09 | ₩5,409 | ₩5,414 | ₩5,262 | ₩5,316 | -1.73% | 9.2만 |
|---|
| 2025.12.08 | ₩5,342 | ₩5,436 | ₩5,289 | ₩5,316 | -0.50% | 12.2만 |
|---|
| 2025.12.05 | ₩5,222 | ₩5,316 | ₩5,169 | ₩5,302 | +1.53% | 11.3만 |
|---|
| 2025.12.04 | ₩5,302 | ₩5,316 | ₩5,155 | ₩5,262 | -0.76% | 14.3만 |
|---|
| 2025.12.03 | ₩5,115 | ₩5,316 | ₩5,115 | ₩5,289 | +3.39% | 35.2만 |
|---|
| 2025.12.02 | ₩5,262 | ₩5,262 | ₩4,968 | ₩5,048 | -4.06% | 4만 |
|---|
| 2025.12.01 | ₩5,342 | ₩5,405 | ₩5,048 | ₩5,182 | -3.00% | 12.9만 |
|---|
| 2025.11.28 | ₩5,102 | ₩5,289 | ₩5,035 | ₩5,276 | +3.40% | 10.6만 |
|---|
| 2025.11.26 | ₩4,976 | ₩5,129 | ₩4,875 | ₩5,075 | +1.99% | 6.5만 |
|---|
| 2025.11.25 | ₩4,875 | ₩4,995 | ₩4,828 | ₩4,915 | +0.82% | 8.2만 |
|---|
| 2025.11.24 | ₩4,808 | ₩4,924 | ₩4,808 | ₩4,835 | +0.56% | 2만 |
|---|
| 2025.11.21 | ₩4,835 | ₩4,855 | ₩4,675 | ₩4,808 | -0.55% | 5.4만 |
|---|
| 2025.11.20 | ₩4,821 | ₩4,928 | ₩4,795 | ₩4,848 | +0.55% | 7.7만 |
|---|
| 2025.11.19 | ₩4,781 | ₩4,875 | ₩4,728 | ₩4,808 | +0.56% | 6.1만 |
|---|
| 2025.11.18 | ₩4,902 | ₩4,902 | ₩4,741 | ₩4,862 | -0.82% | 4.2만 |
|---|
| 2025.11.17 | ₩4,741 | ₩4,942 | ₩4,741 | ₩4,855 | +2.39% | 5.9만 |
|---|
| 2025.11.14 | ₩4,700 | ₩4,808 | ₩4,688 | ₩4,795 | +2.02% | 8.5천 |
|---|
| 2025.11.13 | ₩5,008 | ₩5,008 | ₩4,748 | ₩4,781 | -4.53% | 1.8만 |
|---|
| 2025.11.12 | ₩5,008 | ₩5,048 | ₩4,808 | ₩5,008 | 0.00% | 10.3만 |
|---|
| 2025.11.11 | ₩4,968 | ₩5,089 | ₩4,882 | ₩5,022 | +1.08% | 4.4만 |
|---|
| 2025.11.10 | ₩4,902 | ₩5,048 | ₩4,902 | ₩4,995 | +1.91% | 8.9만 |
|---|
| 2025.11.07 | ₩5,042 | ₩5,042 | ₩4,768 | ₩4,875 | -3.31% | 5.3만 |
|---|
| 2025.11.06 | ₩5,062 | ₩5,182 | ₩5,008 | ₩5,075 | +0.26% | 8.1만 |
|---|
| 2025.11.05 | ₩5,129 | ₩5,155 | ₩5,022 | ₩5,062 | -1.30% | 9.2만 |
|---|
| 2025.11.04 | ₩5,115 | ₩5,189 | ₩5,075 | ₩5,129 | +0.26% | 14.5만 |
|---|
| 2025.11.03 | ₩5,102 | ₩5,142 | ₩5,015 | ₩5,062 | -0.79% | 9.5만 |
|---|
| 2025.10.31 | ₩5,075 | ₩5,182 | ₩4,795 | ₩5,115 | +0.79% | 6.2만 |
|---|
| 2025.10.30 | ₩5,129 | ₩5,142 | ₩5,062 | ₩5,129 | 0.00% | 10.5만 |
|---|
| 2025.10.29 | ₩4,955 | ₩5,129 | ₩4,955 | ₩5,075 | +2.43% | 15.2만 |
|---|
| 2025.10.28 | ₩4,888 | ₩5,035 | ₩4,803 | ₩4,955 | +1.37% | 20.9만 |
|---|
| 2025.10.27 | ₩4,675 | ₩5,004 | ₩4,544 | ₩4,821 | +3.14% | 32.2만 |
|---|
| 2025.10.24 | ₩4,661 | ₩4,675 | ₩4,474 | ₩4,594 | -1.43% | 2.5만 |
|---|
| 2025.10.23 | ₩4,194 | ₩4,608 | ₩4,194 | ₩4,594 | +9.55% | 5.7만 |
|---|
| 2025.10.22 | ₩4,261 | ₩4,327 | ₩4,140 | ₩4,247 | -0.31% | 2.1만 |
|---|
| 2025.10.21 | ₩4,220 | ₩4,381 | ₩4,207 | ₩4,301 | +1.90% | 4만 |
|---|
| 2025.10.20 | ₩4,394 | ₩4,394 | ₩4,140 | ₩4,274 | -2.74% | 4.6만 |
|---|
| 2025.10.17 | ₩4,421 | ₩4,429 | ₩4,301 | ₩4,367 | -1.21% | 3.3만 |
|---|
| 2025.10.16 | ₩4,501 | ₩4,675 | ₩4,434 | ₩4,474 | -0.59% | 5.7만 |
|---|
| 2025.10.15 | ₩4,461 | ₩4,501 | ₩4,274 | ₩4,468 | +0.15% | 6.2만 |
|---|
| 2025.10.14 | ₩4,354 | ₩4,528 | ₩4,341 | ₩4,461 | +2.45% | 3만 |
|---|
| 2025.10.13 | ₩4,234 | ₩4,488 | ₩4,207 | ₩4,461 | +5.36% | 7.8만 |
|---|
| 2025.10.10 | ₩4,381 | ₩4,548 | ₩4,087 | ₩4,207 | -3.96% | 38.3만 |
|---|