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 | ₩6,568 | ₩6,902 | ₩6,555 | ₩6,782 | +3.26% | 6만 |
| 2026.10.08 | ₩6,581 | ₩6,675 | ₩6,354 | ₩6,555 | -0.41% | 8.9만 |
| 2026.10.07 | ₩6,836 | ₩6,943 | ₩6,555 | ₩6,622 | -3.13% | 11.3만 |
| 2026.10.06 | ₩6,983 | ₩7,009 | ₩6,755 | ₩6,862 | -1.72% | 8.7만 |
| 2026.10.05 | ₩7,063 | ₩7,130 | ₩6,729 | ₩6,956 | -1.52% | 10.2만 |
| 2026.10.02 | ₩7,344 | ₩7,424 | ₩6,769 | ₩6,943 | -5.46% | 16.8만 |
| 2026.10.01 | ₩7,090 | ₩7,317 | ₩7,063 | ₩7,183 | +1.32% | 11.9만 |
| 2026.09.30 | ₩7,050 | ₩7,163 | ₩6,902 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,050 |
| 0.00% |
| 4.7만 |
| 2026.09.29 | ₩7,223 | ₩7,223 | ₩6,996 | ₩7,076 | -2.04% | 6.6만 |
|---|
| 2026.09.28 | ₩6,983 | ₩7,264 | ₩6,937 | ₩7,103 | +1.72% | 7.6만 |
|---|
| 2026.09.25 | ₩7,130 | ₩7,290 | ₩6,983 | ₩6,983 | -2.06% | 4.5만 |
|---|
| 2026.09.24 | ₩7,050 | ₩7,177 | ₩6,943 | ₩7,170 | +1.71% | 6만 |
|---|
| 2026.09.23 | ₩7,264 | ₩7,264 | ₩6,822 | ₩7,050 | -2.95% | 6.9만 |
|---|
| 2026.09.22 | ₩6,943 | ₩7,309 | ₩6,943 | ₩7,290 | +5.01% | 12.7만 |
|---|
| 2026.09.21 | ₩6,983 | ₩7,150 | ₩6,849 | ₩6,916 | -0.96% | 4.1만 |
|---|
| 2026.09.18 | ₩6,769 | ₩7,090 | ₩6,769 | ₩6,969 | +2.96% | 6.6만 |
|---|
| 2026.09.17 | ₩7,023 | ₩7,143 | ₩6,729 | ₩6,729 | -4.19% | 10.5만 |
|---|
| 2026.09.16 | ₩6,889 | ₩6,983 | ₩6,688 | ₩6,969 | +1.17% | 7.7만 |
|---|
| 2026.09.15 | ₩7,116 | ₩7,130 | ₩6,729 | ₩6,902 | -3.01% | 8.2만 |
|---|
| 2026.09.14 | ₩6,929 | ₩7,157 | ₩6,876 | ₩7,130 | +2.90% | 18.1만 |
|---|
| 2026.09.11 | ₩6,956 | ₩7,009 | ₩6,742 | ₩6,889 | -0.96% | 9.9만 |
|---|
| 2026.09.10 | ₩6,956 | ₩7,199 | ₩6,862 | ₩6,902 | -0.77% | 7만 |
|---|
| 2026.09.09 | ₩6,983 | ₩7,210 | ₩6,902 | ₩6,956 | -0.38% | 14.2만 |
|---|
| 2026.09.08 | ₩7,210 | ₩7,444 | ₩7,003 | ₩7,130 | -1.11% | 8.7만 |
|---|
| 2026.09.04 | ₩7,090 | ₩7,277 | ₩6,969 | ₩7,210 | +1.70% | 7.3만 |
|---|
| 2026.09.03 | ₩7,170 | ₩7,170 | ₩6,956 | ₩7,050 | -1.68% | 6.6만 |
|---|
| 2026.09.02 | ₩7,116 | ₩7,157 | ₩6,902 | ₩7,090 | -0.38% | 14.4만 |
|---|
| 2026.09.01 | ₩6,916 | ₩7,424 | ₩6,876 | ₩7,130 | +3.09% | 24.2만 |
|---|
| 2026.08.31 | ₩6,795 | ₩6,889 | ₩6,688 | ₩6,876 | +1.18% | 5.6만 |
|---|
| 2026.08.28 | ₩6,862 | ₩6,882 | ₩6,668 | ₩6,782 | -1.17% | 6.4만 |
|---|
| 2026.08.27 | ₩6,929 | ₩7,009 | ₩6,702 | ₩6,849 | -1.16% | 7.8만 |
|---|
| 2026.08.26 | ₩6,782 | ₩6,996 | ₩6,635 | ₩6,836 | +0.79% | 14.9만 |
|---|
| 2026.08.25 | ₩6,742 | ₩6,943 | ₩6,708 | ₩6,822 | +1.19% | 14만 |
|---|
| 2026.08.24 | ₩6,849 | ₩6,929 | ₩6,648 | ₩6,668 | -2.64% | 12.4만 |
|---|
| 2026.08.21 | ₩6,822 | ₩6,963 | ₩6,675 | ₩6,822 | 0.00% | 16.9만 |
|---|
| 2026.08.20 | ₩6,742 | ₩6,849 | ₩6,635 | ₩6,795 | +0.79% | 12.9만 |
|---|
| 2026.08.19 | ₩6,394 | ₩6,795 | ₩6,280 | ₩6,702 | +4.81% | 15.7만 |
|---|
| 2026.08.18 | ₩6,341 | ₩6,367 | ₩6,073 | ₩6,327 | -0.21% | 12.3만 |
|---|
| 2026.08.17 | ₩6,327 | ₩6,568 | ₩6,314 | ₩6,381 | +0.85% | 12.3만 |
|---|
| 2026.08.14 | ₩6,381 | ₩6,434 | ₩6,153 | ₩6,341 | -0.63% | 6만 |
|---|
| 2026.08.13 | ₩6,421 | ₩6,515 | ₩6,287 | ₩6,394 | -0.42% | 12.1만 |
|---|
| 2026.08.12 | ₩6,140 | ₩6,548 | ₩6,140 | ₩6,474 | +5.45% | 26.5만 |
|---|
| 2026.08.11 | ₩6,394 | ₩6,437 | ₩6,167 | ₩6,327 | -1.05% | 8.4만 |
|---|
| 2026.08.10 | ₩6,474 | ₩6,608 | ₩6,341 | ₩6,381 | -1.45% | 33.6만 |
|---|
| 2026.08.07 | ₩6,555 | ₩6,675 | ₩6,394 | ₩6,474 | -1.22% | 14.4만 |
|---|
| 2026.08.06 | ₩6,153 | ₩6,541 | ₩5,953 | ₩6,434 | +4.57% | 13.7만 |
|---|
| 2026.08.05 | ₩5,966 | ₩6,260 | ₩5,765 | ₩6,153 | +3.14% | 13.5만 |
|---|
| 2026.08.04 | ₩5,846 | ₩6,153 | ₩5,819 | ₩5,953 | +1.83% | 16.6만 |
|---|
| 2026.08.03 | ₩5,739 | ₩5,872 | ₩5,404 | ₩5,832 | +1.63% | 27만 |
|---|
| 2026.07.31 | ₩5,899 | ₩5,966 | ₩5,605 | ₩5,739 | -2.72% | 11.5만 |
|---|
| 2026.07.30 | ₩5,525 | ₩5,899 | ₩5,525 | ₩5,846 | +5.81% | 13.4만 |
|---|
| 2026.07.29 | ₩5,645 | ₩5,806 | ₩5,297 | ₩5,458 | -3.32% | 43.5만 |
|---|
| 2026.07.28 | ₩5,297 | ₩5,337 | ₩4,968 | ₩5,016 | -5.30% | 14만 |
|---|
| 2026.07.27 | ₩5,284 | ₩5,498 | ₩5,217 | ₩5,324 | +0.76% | 9.1만 |
|---|
| 2026.07.24 | ₩5,658 | ₩5,752 | ₩5,190 | ₩5,217 | -7.80% | 28.6만 |
|---|
| 2026.07.23 | ₩5,257 | ₩5,752 | ₩5,257 | ₩5,672 | +7.89% | 30.2만 |
|---|
| 2026.07.22 | ₩4,936 | ₩5,404 | ₩4,883 | ₩5,351 | +8.40% | 43.9만 |
|---|
| 2026.07.21 | ₩6,407 | ₩6,474 | ₩4,976 | ₩5,003 | -21.92% | 223만 |
|---|
| 2026.07.20 | ₩7,210 | ₩7,467 | ₩6,836 | ₩6,889 | -4.45% | 16.2만 |
|---|
| 2026.07.17 | ₩6,822 | ₩7,665 | ₩6,769 | ₩7,183 | +5.29% | 24.2만 |
|---|
| 2026.07.16 | ₩6,983 | ₩7,210 | ₩6,836 | ₩6,943 | -0.57% | 18.9만 |
|---|
| 2026.07.15 | ₩7,197 | ₩7,348 | ₩6,889 | ₩6,969 | -3.16% | 14.2만 |
|---|
| 2026.07.14 | ₩6,809 | ₩7,210 | ₩6,675 | ₩7,157 | +5.11% | 22.3만 |
|---|
| 2026.07.13 | ₩7,036 | ₩7,116 | ₩6,688 | ₩6,742 | -4.18% | 25.5만 |
|---|
| 2026.07.10 | ₩7,250 | ₩7,290 | ₩6,902 | ₩6,996 | -3.51% | 25.7만 |
|---|
| 2026.07.09 | ₩7,009 | ₩7,491 | ₩6,929 | ₩7,250 | +3.44% | 32만 |
|---|
| 2026.07.08 | ₩7,090 | ₩7,344 | ₩6,889 | ₩6,969 | -1.70% | 27만 |
|---|
| 2026.07.07 | ₩7,451 | ₩7,511 | ₩7,050 | ₩7,130 | -4.31% | 19만 |
|---|
| 2026.07.06 | ₩6,849 | ₩7,464 | ₩6,715 | ₩7,464 | +8.98% | 50.4만 |
|---|
| 2026.07.02 | ₩6,889 | ₩6,902 | ₩6,622 | ₩6,715 | -2.52% | 22.4만 |
|---|
| 2026.07.01 | ₩6,822 | ₩6,849 | ₩6,688 | ₩6,755 | -0.98% | 18.9만 |
|---|
| 2026.06.30 | ₩6,675 | ₩6,822 | ₩6,568 | ₩6,795 | +1.80% | 28.4만 |
|---|
| 2026.06.29 | ₩6,354 | ₩7,009 | ₩6,314 | ₩6,648 | +4.63% | 42.3만 |
|---|
| 2026.06.26 | ₩6,167 | ₩6,448 | ₩6,127 | ₩6,354 | +3.04% | 15만 |
|---|
| 2026.06.25 | ₩6,421 | ₩6,508 | ₩6,060 | ₩6,113 | -4.79% | 13만 |
|---|
| 2026.06.24 | ₩6,688 | ₩6,729 | ₩6,341 | ₩6,367 | -4.80% | 21.1만 |
|---|
| 2026.06.23 | ₩6,755 | ₩6,849 | ₩6,581 | ₩6,675 | -1.19% | 27.2만 |
|---|
| 2026.06.22 | ₩6,287 | ₩6,956 | ₩6,153 | ₩6,862 | +9.15% | 40.8만 |
|---|
| 2026.06.18 | ₩6,102 | ₩6,461 | ₩6,100 | ₩6,341 | +3.90% | 10.1만 |
|---|
| 2026.06.17 | ₩6,167 | ₩6,361 | ₩6,100 | ₩6,100 | -1.08% | 2.4만 |
|---|
| 2026.06.16 | ₩6,234 | ₩6,454 | ₩6,193 | ₩6,234 | 0.00% | 5.8만 |
|---|
| 2026.06.15 | ₩6,153 | ₩6,287 | ₩6,135 | ₩6,240 | +1.41% | 3.4만 |
|---|
| 2026.06.12 | ₩6,100 | ₩6,361 | ₩6,020 | ₩6,180 | +1.32% | 6.2만 |
|---|
| 2026.06.11 | ₩6,086 | ₩6,425 | ₩6,020 | ₩6,113 | +0.44% | 10.3만 |
|---|
| 2026.06.10 | ₩6,100 | ₩6,267 | ₩6,020 | ₩6,033 | -1.10% | 5.2만 |
|---|
| 2026.06.09 | ₩6,260 | ₩6,361 | ₩5,939 | ₩6,113 | -2.35% | 6.9만 |
|---|
| 2026.06.08 | ₩6,086 | ₩6,589 | ₩5,886 | ₩6,180 | +1.54% | 6.9만 |
|---|
| 2026.06.05 | ₩6,555 | ₩6,608 | ₩6,020 | ₩6,020 | -8.16% | 21.5만 |
|---|
| 2026.06.04 | ₩6,314 | ₩6,488 | ₩6,234 | ₩6,461 | +2.33% | 17만 |
|---|
| 2026.06.03 | ₩6,488 | ₩6,528 | ₩6,180 | ₩6,314 | -2.68% | 20.3만 |
|---|
| 2026.06.02 | ₩6,876 | ₩6,969 | ₩6,421 | ₩6,515 | -5.25% | 19.7만 |
|---|
| 2026.06.01 | ₩6,367 | ₩6,822 | ₩6,274 | ₩6,782 | +6.51% | 37.1만 |
|---|
| 2026.05.29 | ₩6,367 | ₩6,367 | ₩6,167 | ₩6,314 | -0.84% | 5.5만 |
|---|
| 2026.05.28 | ₩6,407 | ₩6,461 | ₩6,147 | ₩6,367 | -0.63% | 15.7만 |
|---|
| 2026.05.27 | ₩6,555 | ₩6,615 | ₩6,260 | ₩6,381 | -2.65% | 23.9만 |
|---|
| 2026.05.26 | ₩6,943 | ₩6,956 | ₩6,434 | ₩6,474 | -6.74% | 14.9만 |
|---|
| 2026.05.22 | ₩6,461 | ₩6,822 | ₩6,461 | ₩6,715 | +3.93% | 19.9만 |
|---|
| 2026.05.21 | ₩6,488 | ₩6,662 | ₩6,367 | ₩6,461 | -0.41% | 22.4만 |
|---|
| 2026.05.20 | ₩6,448 | ₩6,662 | ₩6,341 | ₩6,488 | +0.62% | 21.5만 |
|---|
| 2026.05.19 | ₩6,421 | ₩6,421 | ₩6,153 | ₩6,367 | -0.83% | 10.8만 |
|---|
| 2026.05.18 | ₩6,127 | ₩6,367 | ₩6,100 | ₩6,327 | +3.28% | 29.4만 |
|---|
| 2026.05.15 | ₩5,752 | ₩6,220 | ₩5,685 | ₩5,966 | +3.72% | 11만 |
|---|
| 2026.05.14 | ₩5,685 | ₩5,906 | ₩5,618 | ₩5,859 | +3.06% | 9.5만 |
|---|
| 2026.05.13 | ₩5,792 | ₩6,140 | ₩5,592 | ₩5,645 | -2.54% | 12.8만 |
|---|
| 2026.05.12 | ₩5,658 | ₩6,100 | ₩5,621 | ₩6,100 | +7.80% | 10.8만 |
|---|
| 2026.05.11 | ₩5,806 | ₩5,990 | ₩5,685 | ₩5,806 | 0.00% | 5만 |
|---|
| 2026.05.08 | ₩5,879 | ₩5,979 | ₩5,772 | ₩5,859 | -0.34% | 3.4만 |
|---|
| 2026.05.07 | ₩5,966 | ₩6,046 | ₩5,752 | ₩5,933 | -0.56% | 2만 |
|---|
| 2026.05.06 | ₩6,086 | ₩6,140 | ₩5,879 | ₩5,993 | -1.54% | 2.8만 |
|---|
| 2026.05.05 | ₩6,020 | ₩6,167 | ₩5,986 | ₩6,020 | 0.00% | 3.2만 |
|---|
| 2026.05.04 | ₩5,926 | ₩6,086 | ₩5,926 | ₩5,993 | +1.13% | 3.3만 |
|---|
| 2026.05.01 | ₩6,020 | ₩6,020 | ₩5,839 | ₩5,939 | -1.33% | 1.3만 |
|---|
| 2026.04.30 | ₩6,153 | ₩6,153 | ₩5,926 | ₩6,020 | -2.17% | 1.9만 |
|---|
| 2026.04.29 | ₩6,086 | ₩6,153 | ₩5,725 | ₩6,060 | -0.44% | 4.2만 |
|---|
| 2026.04.28 | ₩6,127 | ₩6,140 | ₩5,819 | ₩5,926 | -3.28% | 1.9만 |
|---|
| 2026.04.27 | ₩6,274 | ₩6,287 | ₩5,979 | ₩6,127 | -2.35% | 3.5만 |
|---|
| 2026.04.24 | ₩6,140 | ₩6,220 | ₩6,020 | ₩6,180 | +0.65% | 4.4만 |
|---|
| 2026.04.23 | ₩6,354 | ₩6,421 | ₩6,193 | ₩6,207 | -2.32% | 6.9만 |
|---|
| 2026.04.22 | ₩6,180 | ₩6,354 | ₩6,033 | ₩6,300 | +1.95% | 4만 |
|---|
| 2026.04.21 | ₩6,327 | ₩6,387 | ₩6,026 | ₩6,073 | -4.02% | 4.1만 |
|---|
| 2026.04.20 | ₩6,381 | ₩6,421 | ₩6,267 | ₩6,274 | -1.68% | 6.4만 |
|---|
| 2026.04.17 | ₩6,287 | ₩6,421 | ₩6,220 | ₩6,341 | +0.85% | 6.3만 |
|---|
| 2026.04.16 | ₩6,287 | ₩6,341 | ₩6,120 | ₩6,234 | -0.85% | 4.5만 |
|---|
| 2026.04.15 | ₩5,872 | ₩6,314 | ₩5,872 | ₩6,314 | +7.52% | 9만 |
|---|
| 2026.04.14 | ₩5,953 | ₩5,953 | ₩5,819 | ₩5,913 | -0.67% | 12.9만 |
|---|
| 2026.04.13 | ₩5,725 | ₩5,886 | ₩5,712 | ₩5,886 | +2.80% | 4.9만 |
|---|
| 2026.04.10 | ₩5,725 | ₩5,899 | ₩5,699 | ₩5,765 | +0.70% | 4.3만 |
|---|
| 2026.04.09 | ₩5,645 | ₩5,846 | ₩5,618 | ₩5,846 | +3.55% | 1.4만 |
|---|
| 2026.04.08 | ₩5,632 | ₩5,819 | ₩5,404 | ₩5,658 | +0.48% | 5.9만 |
|---|
| 2026.04.07 | ₩5,645 | ₩5,772 | ₩5,444 | ₩5,511 | -2.37% | 7.1만 |
|---|
| 2026.04.06 | ₩5,899 | ₩5,913 | ₩5,484 | ₩5,672 | -3.85% | 3.8만 |
|---|
| 2026.04.02 | ₩5,832 | ₩5,913 | ₩5,792 | ₩5,872 | +0.69% | 5.4만 |
|---|
| 2026.04.01 | ₩5,886 | ₩5,979 | ₩5,846 | ₩5,872 | -0.23% | 7.5만 |
|---|
| 2026.03.31 | ₩5,872 | ₩5,939 | ₩5,747 | ₩5,859 | -0.23% | 10.1만 |
|---|
| 2026.03.30 | ₩5,806 | ₩5,953 | ₩5,618 | ₩5,632 | -3.00% | 7.2만 |
|---|
| 2026.03.27 | ₩5,832 | ₩5,979 | ₩5,685 | ₩5,725 | -1.83% | 5.1만 |
|---|
| 2026.03.26 | ₩5,819 | ₩5,979 | ₩5,699 | ₩5,779 | -0.69% | 4.9만 |
|---|
| 2026.03.25 | ₩5,498 | ₩5,886 | ₩5,498 | ₩5,739 | +4.38% | 7.2만 |
|---|
| 2026.03.24 | ₩5,551 | ₩5,645 | ₩5,391 | ₩5,458 | -1.69% | 3.3만 |
|---|
| 2026.03.23 | ₩5,672 | ₩5,792 | ₩5,538 | ₩5,551 | -2.12% | 4.1만 |
|---|
| 2026.03.20 | ₩5,739 | ₩5,765 | ₩5,551 | ₩5,565 | -3.03% | 4.4만 |
|---|
| 2026.03.19 | ₩5,886 | ₩5,939 | ₩5,674 | ₩5,846 | -0.68% | 3.2만 |
|---|
| 2026.03.18 | ₩6,006 | ₩6,100 | ₩5,848 | ₩5,872 | -2.23% | 5만 |
|---|
| 2026.03.17 | ₩6,167 | ₩6,267 | ₩5,953 | ₩6,100 | -1.08% | 14.7만 |
|---|
| 2026.03.16 | ₩5,618 | ₩5,886 | ₩5,498 | ₩5,886 | +4.76% | 5.5만 |
|---|
| 2026.03.13 | ₩5,719 | ₩5,719 | ₩5,458 | ₩5,605 | -1.99% | 6.3만 |
|---|
| 2026.03.12 | ₩5,685 | ₩5,939 | ₩5,578 | ₩5,578 | -1.88% | 2.1만 |
|---|
| 2026.03.11 | ₩5,913 | ₩5,913 | ₩5,699 | ₩5,819 | -1.58% | 4.3만 |
|---|
| 2026.03.10 | ₩5,605 | ₩5,919 | ₩5,605 | ₩5,779 | +3.10% | 5.2만 |
|---|
| 2026.03.09 | ₩5,538 | ₩5,625 | ₩5,511 | ₩5,592 | +0.97% | 3.5만 |
|---|
| 2026.03.06 | ₩5,551 | ₩5,605 | ₩5,431 | ₩5,605 | +0.96% | 3.6만 |
|---|
| 2026.03.05 | ₩5,658 | ₩5,759 | ₩5,565 | ₩5,658 | 0.00% | 2.5만 |
|---|
| 2026.03.04 | ₩5,672 | ₩5,772 | ₩5,538 | ₩5,685 | +0.24% | 6.1만 |
|---|
| 2026.03.03 | ₩5,764 | ₩5,785 | ₩5,511 | ₩5,658 | -1.83% | 8.4만 |
|---|
| 2026.03.02 | ₩5,538 | ₩5,852 | ₩5,364 | ₩5,806 | +4.83% | 3.9만 |
|---|
| 2026.02.27 | ₩5,645 | ₩5,692 | ₩5,565 | ₩5,685 | +0.71% | 4만 |
|---|
| 2026.02.26 | ₩5,685 | ₩5,712 | ₩5,414 | ₩5,645 | -0.71% | 6.8만 |
|---|
| 2026.02.25 | ₩5,672 | ₩5,792 | ₩5,614 | ₩5,739 | +1.18% | 2.6만 |
|---|
| 2026.02.24 | ₩5,658 | ₩5,819 | ₩5,551 | ₩5,685 | +0.47% | 5.8만 |
|---|
| 2026.02.23 | ₩5,592 | ₩5,719 | ₩5,592 | ₩5,672 | +1.44% | 4.1만 |
|---|
| 2026.02.20 | ₩5,652 | ₩5,858 | ₩5,551 | ₩5,592 | -1.07% | 5.4만 |
|---|
| 2026.02.19 | ₩5,632 | ₩5,765 | ₩5,471 | ₩5,712 | +1.43% | 5.3만 |
|---|
| 2026.02.18 | ₩5,899 | ₩5,913 | ₩5,685 | ₩5,685 | -3.63% | 4만 |
|---|
| 2026.02.17 | ₩5,872 | ₩6,058 | ₩5,645 | ₩5,899 | +0.46% | 4.3만 |
|---|
| 2026.02.13 | ₩6,153 | ₩6,153 | ₩5,859 | ₩5,926 | -3.70% | 2.6만 |
|---|
| 2026.02.12 | ₩6,153 | ₩6,180 | ₩5,892 | ₩6,140 | -0.22% | 2.3만 |
|---|
| 2026.02.11 | ₩6,127 | ₩6,247 | ₩5,819 | ₩6,180 | +0.87% | 2.9만 |
|---|
| 2026.02.10 | ₩6,153 | ₩6,381 | ₩5,913 | ₩6,260 | +1.74% | 4.2만 |
|---|
| 2026.02.09 | ₩6,113 | ₩6,314 | ₩5,953 | ₩6,127 | +0.22% | 4.9만 |
|---|
| 2026.02.06 | ₩5,739 | ₩6,156 | ₩5,739 | ₩6,046 | +5.36% | 3.7만 |
|---|
| 2026.02.05 | ₩5,899 | ₩6,020 | ₩5,765 | ₩5,819 | -1.36% | 6.7만 |
|---|
| 2026.02.04 | ₩6,407 | ₩6,407 | ₩5,806 | ₩5,899 | -7.93% | 6.6만 |
|---|
| 2026.02.03 | ₩6,608 | ₩6,849 | ₩6,220 | ₩6,341 | -4.05% | 10.2만 |
|---|
| 2026.02.02 | ₩6,086 | ₩6,622 | ₩6,086 | ₩6,515 | +7.03% | 4.2만 |
|---|
| 2026.01.30 | ₩6,314 | ₩6,402 | ₩6,046 | ₩6,127 | -2.97% | 4.3만 |
|---|
| 2026.01.29 | ₩6,180 | ₩6,488 | ₩6,180 | ₩6,300 | +1.95% | 2.2만 |
|---|
| 2026.01.28 | ₩6,541 | ₩6,555 | ₩6,060 | ₩6,314 | -3.48% | 7.5만 |
|---|
| 2026.01.27 | ₩6,180 | ₩6,581 | ₩6,127 | ₩6,421 | +3.90% | 2.3만 |
|---|
| 2026.01.26 | ₩6,407 | ₩6,528 | ₩6,033 | ₩6,086 | -5.01% | 9.6만 |
|---|
| 2026.01.23 | ₩6,474 | ₩6,622 | ₩6,220 | ₩6,394 | -1.24% | 4.2만 |
|---|
| 2026.01.22 | ₩6,394 | ₩6,751 | ₩6,300 | ₩6,434 | +0.63% | 17.1만 |
|---|
| 2026.01.21 | ₩6,006 | ₩6,434 | ₩6,006 | ₩6,140 | +2.23% | 14.2만 |
|---|
| 2026.01.20 | ₩5,819 | ₩6,020 | ₩5,685 | ₩5,966 | +2.53% | 8.3만 |
|---|
| 2026.01.16 | ₩5,953 | ₩6,133 | ₩5,827 | ₩5,846 | -1.80% | 5.7만 |
|---|
| 2026.01.15 | ₩5,672 | ₩6,100 | ₩5,645 | ₩5,872 | +3.54% | 16.9만 |
|---|
| 2026.01.14 | ₩5,913 | ₩5,913 | ₩5,752 | ₩5,806 | -1.81% | 7.5만 |
|---|
| 2026.01.13 | ₩6,260 | ₩6,260 | ₩5,658 | ₩5,899 | -5.77% | 7.1만 |
|---|
| 2026.01.12 | ₩6,140 | ₩6,367 | ₩6,086 | ₩6,220 | +1.31% | 5.5만 |
|---|
| 2026.01.09 | ₩6,247 | ₩6,512 | ₩6,107 | ₩6,207 | -0.64% | 3.6만 |
|---|
| 2026.01.08 | ₩6,608 | ₩6,648 | ₩6,220 | ₩6,220 | -5.87% | 12.4만 |
|---|
| 2026.01.07 | ₩6,100 | ₩6,381 | ₩6,046 | ₩6,381 | +4.61% | 8.3만 |
|---|
| 2026.01.06 | ₩6,020 | ₩6,212 | ₩5,979 | ₩6,113 | +1.56% | 8.6만 |
|---|
| 2026.01.05 | ₩5,859 | ₩6,046 | ₩5,779 | ₩5,979 | +2.05% | 12.9만 |
|---|
| 2026.01.02 | ₩5,872 | ₩5,892 | ₩5,752 | ₩5,819 | -0.91% | 4.3만 |
|---|
| 2025.12.31 | ₩5,886 | ₩6,033 | ₩5,484 | ₩5,806 | -1.36% | 8.6만 |
|---|
| 2025.12.30 | ₩6,073 | ₩6,193 | ₩5,685 | ₩5,859 | -3.52% | 14.1만 |
|---|
| 2025.12.29 | ₩5,418 | ₩5,886 | ₩5,377 | ₩5,872 | +8.40% | 18.3만 |
|---|
| 2025.12.26 | ₩5,444 | ₩5,444 | ₩5,337 | ₩5,444 | 0.00% | 2.9만 |
|---|
| 2025.12.24 | ₩5,377 | ₩5,458 | ₩5,230 | ₩5,377 | 0.00% | 2.3만 |
|---|
| 2025.12.23 | ₩5,324 | ₩5,484 | ₩5,217 | ₩5,217 | -2.01% | 9만 |
|---|
| 2025.12.22 | ₩5,284 | ₩5,337 | ₩5,270 | ₩5,317 | +0.63% | 6.6만 |
|---|
| 2025.12.19 | ₩5,217 | ₩5,324 | ₩5,204 | ₩5,311 | +1.79% | 4.4만 |
|---|
| 2025.12.18 | ₩5,256 | ₩5,284 | ₩5,217 | ₩5,244 | -0.23% | 4.5만 |
|---|
| 2025.12.17 | ₩5,284 | ₩5,337 | ₩5,217 | ₩5,257 | -0.51% | 2.3만 |
|---|
| 2025.12.16 | ₩5,391 | ₩5,418 | ₩5,270 | ₩5,284 | -1.99% | 7.6만 |
|---|
| 2025.12.15 | ₩5,311 | ₩5,371 | ₩5,297 | ₩5,351 | +0.76% | 4.7만 |
|---|
| 2025.12.12 | ₩5,311 | ₩5,418 | ₩5,237 | ₩5,244 | -1.26% | 4.6만 |
|---|
| 2025.12.11 | ₩5,404 | ₩5,404 | ₩5,297 | ₩5,324 | -1.49% | 3.7만 |
|---|
| 2025.12.10 | ₩5,324 | ₩5,404 | ₩5,303 | ₩5,364 | +0.75% | 9.3만 |
|---|
| 2025.12.09 | ₩5,418 | ₩5,423 | ₩5,270 | ₩5,324 | -1.73% | 9.2만 |
|---|
| 2025.12.08 | ₩5,351 | ₩5,444 | ₩5,297 | ₩5,324 | -0.50% | 12.2만 |
|---|
| 2025.12.05 | ₩5,230 | ₩5,324 | ₩5,177 | ₩5,311 | +1.53% | 11.3만 |
|---|
| 2025.12.04 | ₩5,311 | ₩5,324 | ₩5,163 | ₩5,270 | -0.76% | 14.3만 |
|---|
| 2025.12.03 | ₩5,123 | ₩5,324 | ₩5,123 | ₩5,297 | +3.39% | 35.2만 |
|---|
| 2025.12.02 | ₩5,270 | ₩5,270 | ₩4,976 | ₩5,056 | -4.06% | 4만 |
|---|
| 2025.12.01 | ₩5,351 | ₩5,414 | ₩5,056 | ₩5,190 | -3.00% | 12.9만 |
|---|
| 2025.11.28 | ₩5,110 | ₩5,297 | ₩5,043 | ₩5,284 | +3.40% | 10.6만 |
|---|
| 2025.11.26 | ₩4,984 | ₩5,137 | ₩4,883 | ₩5,083 | +1.99% | 6.5만 |
|---|
| 2025.11.25 | ₩4,883 | ₩5,003 | ₩4,836 | ₩4,923 | +0.82% | 8.2만 |
|---|
| 2025.11.24 | ₩4,816 | ₩4,932 | ₩4,816 | ₩4,842 | +0.56% | 2만 |
|---|
| 2025.11.21 | ₩4,842 | ₩4,862 | ₩4,682 | ₩4,816 | -0.55% | 5.4만 |
|---|
| 2025.11.20 | ₩4,829 | ₩4,936 | ₩4,802 | ₩4,856 | +0.55% | 7.7만 |
|---|
| 2025.11.19 | ₩4,789 | ₩4,883 | ₩4,735 | ₩4,816 | +0.56% | 6.1만 |
|---|
| 2025.11.18 | ₩4,909 | ₩4,909 | ₩4,749 | ₩4,869 | -0.82% | 4.2만 |
|---|
| 2025.11.17 | ₩4,749 | ₩4,949 | ₩4,749 | ₩4,862 | +2.39% | 5.9만 |
|---|
| 2025.11.14 | ₩4,707 | ₩4,816 | ₩4,695 | ₩4,802 | +2.02% | 8.5천 |
|---|
| 2025.11.13 | ₩5,016 | ₩5,016 | ₩4,755 | ₩4,789 | -4.53% | 1.8만 |
|---|
| 2025.11.12 | ₩5,016 | ₩5,056 | ₩4,816 | ₩5,016 | 0.00% | 10.3만 |
|---|
| 2025.11.11 | ₩4,976 | ₩5,097 | ₩4,889 | ₩5,030 | +1.08% | 4.4만 |
|---|
| 2025.11.10 | ₩4,909 | ₩5,056 | ₩4,909 | ₩5,003 | +1.91% | 8.9만 |
|---|
| 2025.11.07 | ₩5,050 | ₩5,050 | ₩4,776 | ₩4,883 | -3.31% | 5.3만 |
|---|
| 2025.11.06 | ₩5,070 | ₩5,190 | ₩5,016 | ₩5,083 | +0.26% | 8.1만 |
|---|
| 2025.11.05 | ₩5,137 | ₩5,163 | ₩5,030 | ₩5,070 | -1.30% | 9.2만 |
|---|
| 2025.11.04 | ₩5,123 | ₩5,197 | ₩5,083 | ₩5,137 | +0.26% | 14.5만 |
|---|
| 2025.11.03 | ₩5,110 | ₩5,150 | ₩5,023 | ₩5,070 | -0.79% | 9.5만 |
|---|
| 2025.10.31 | ₩5,083 | ₩5,190 | ₩4,802 | ₩5,123 | +0.79% | 6.2만 |
|---|
| 2025.10.30 | ₩5,137 | ₩5,150 | ₩5,070 | ₩5,137 | 0.00% | 10.5만 |
|---|
| 2025.10.29 | ₩4,963 | ₩5,137 | ₩4,963 | ₩5,083 | +2.43% | 15.2만 |
|---|
| 2025.10.28 | ₩4,896 | ₩5,043 | ₩4,810 | ₩4,963 | +1.37% | 20.9만 |
|---|
| 2025.10.27 | ₩4,682 | ₩5,012 | ₩4,551 | ₩4,829 | +3.14% | 32.2만 |
|---|
| 2025.10.24 | ₩4,669 | ₩4,682 | ₩4,481 | ₩4,602 | -1.43% | 2.5만 |
|---|
| 2025.10.23 | ₩4,200 | ₩4,615 | ₩4,200 | ₩4,602 | +9.55% | 5.7만 |
|---|
| 2025.10.22 | ₩4,267 | ₩4,334 | ₩4,147 | ₩4,254 | -0.31% | 2.1만 |
|---|
| 2025.10.21 | ₩4,227 | ₩4,388 | ₩4,214 | ₩4,307 | +1.90% | 4만 |
|---|
| 2025.10.20 | ₩4,401 | ₩4,401 | ₩4,147 | ₩4,281 | -2.74% | 4.6만 |
|---|
| 2025.10.17 | ₩4,428 | ₩4,436 | ₩4,307 | ₩4,374 | -1.21% | 3.3만 |
|---|
| 2025.10.16 | ₩4,508 | ₩4,682 | ₩4,441 | ₩4,481 | -0.59% | 5.7만 |
|---|
| 2025.10.15 | ₩4,468 | ₩4,508 | ₩4,281 | ₩4,475 | +0.15% | 6.2만 |
|---|
| 2025.10.14 | ₩4,361 | ₩4,535 | ₩4,347 | ₩4,468 | +2.45% | 3만 |
|---|
| 2025.10.13 | ₩4,240 | ₩4,495 | ₩4,214 | ₩4,468 | +5.36% | 7.8만 |
|---|
| 2025.10.10 | ₩4,388 | ₩4,555 | ₩4,093 | ₩4,214 | -3.96% | 38.3만 |
|---|