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 | ₩6,572 | ₩6,907 | ₩6,559 | ₩6,787 | +3.26% | 6만 |
| 2026.10.08 | ₩6,586 | ₩6,680 | ₩6,358 | ₩6,559 | -0.41% | 8.9만 |
| 2026.10.07 | ₩6,840 | ₩6,947 | ₩6,559 | ₩6,626 | -3.13% | 11.3만 |
| 2026.10.06 | ₩6,987 | ₩7,014 | ₩6,760 | ₩6,867 | -1.72% | 8.7만 |
| 2026.10.05 | ₩7,068 | ₩7,135 | ₩6,733 | ₩6,961 | -1.52% | 10.2만 |
| 2026.10.02 | ₩7,349 | ₩7,429 | ₩6,773 | ₩6,947 | -5.46% | 16.8만 |
| 2026.10.01 | ₩7,094 | ₩7,322 | ₩7,068 | ₩7,188 | +1.32% | 11.9만 |
| 2026.09.30 | ₩7,054 | ₩7,168 | ₩6,907 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,054 |
| 0.00% |
| 4.7만 |
| 2026.09.29 | ₩7,228 | ₩7,228 | ₩7,001 | ₩7,081 | -2.04% | 6.6만 |
|---|
| 2026.09.28 | ₩6,987 | ₩7,268 | ₩6,942 | ₩7,108 | +1.72% | 7.6만 |
|---|
| 2026.09.25 | ₩7,135 | ₩7,295 | ₩6,987 | ₩6,987 | -2.06% | 4.5만 |
|---|
| 2026.09.24 | ₩7,054 | ₩7,181 | ₩6,947 | ₩7,175 | +1.71% | 6만 |
|---|
| 2026.09.23 | ₩7,268 | ₩7,268 | ₩6,827 | ₩7,054 | -2.95% | 6.9만 |
|---|
| 2026.09.22 | ₩6,947 | ₩7,314 | ₩6,947 | ₩7,295 | +5.01% | 12.7만 |
|---|
| 2026.09.21 | ₩6,987 | ₩7,155 | ₩6,854 | ₩6,920 | -0.96% | 4.1만 |
|---|
| 2026.09.18 | ₩6,773 | ₩7,094 | ₩6,773 | ₩6,974 | +2.96% | 6.6만 |
|---|
| 2026.09.17 | ₩7,028 | ₩7,148 | ₩6,733 | ₩6,733 | -4.19% | 10.5만 |
|---|
| 2026.09.16 | ₩6,894 | ₩6,987 | ₩6,693 | ₩6,974 | +1.17% | 7.7만 |
|---|
| 2026.09.15 | ₩7,121 | ₩7,135 | ₩6,733 | ₩6,907 | -3.01% | 8.2만 |
|---|
| 2026.09.14 | ₩6,934 | ₩7,161 | ₩6,880 | ₩7,135 | +2.90% | 18.1만 |
|---|
| 2026.09.11 | ₩6,961 | ₩7,014 | ₩6,746 | ₩6,894 | -0.96% | 9.9만 |
|---|
| 2026.09.10 | ₩6,961 | ₩7,204 | ₩6,867 | ₩6,907 | -0.77% | 7만 |
|---|
| 2026.09.09 | ₩6,987 | ₩7,215 | ₩6,907 | ₩6,961 | -0.38% | 14.2만 |
|---|
| 2026.09.08 | ₩7,215 | ₩7,449 | ₩7,007 | ₩7,135 | -1.11% | 8.7만 |
|---|
| 2026.09.04 | ₩7,094 | ₩7,282 | ₩6,974 | ₩7,215 | +1.70% | 7.3만 |
|---|
| 2026.09.03 | ₩7,175 | ₩7,175 | ₩6,961 | ₩7,054 | -1.68% | 6.6만 |
|---|
| 2026.09.02 | ₩7,121 | ₩7,161 | ₩6,907 | ₩7,094 | -0.38% | 14.4만 |
|---|
| 2026.09.01 | ₩6,920 | ₩7,429 | ₩6,880 | ₩7,135 | +3.09% | 24.2만 |
|---|
| 2026.08.31 | ₩6,800 | ₩6,894 | ₩6,693 | ₩6,880 | +1.18% | 5.6만 |
|---|
| 2026.08.28 | ₩6,867 | ₩6,887 | ₩6,673 | ₩6,787 | -1.17% | 6.4만 |
|---|
| 2026.08.27 | ₩6,934 | ₩7,014 | ₩6,706 | ₩6,854 | -1.16% | 7.8만 |
|---|
| 2026.08.26 | ₩6,787 | ₩7,001 | ₩6,639 | ₩6,840 | +0.79% | 14.9만 |
|---|
| 2026.08.25 | ₩6,746 | ₩6,947 | ₩6,713 | ₩6,827 | +1.19% | 14만 |
|---|
| 2026.08.24 | ₩6,854 | ₩6,934 | ₩6,653 | ₩6,673 | -2.64% | 12.4만 |
|---|
| 2026.08.21 | ₩6,827 | ₩6,967 | ₩6,680 | ₩6,827 | 0.00% | 16.9만 |
|---|
| 2026.08.20 | ₩6,746 | ₩6,854 | ₩6,639 | ₩6,800 | +0.79% | 12.9만 |
|---|
| 2026.08.19 | ₩6,398 | ₩6,800 | ₩6,285 | ₩6,706 | +4.81% | 15.7만 |
|---|
| 2026.08.18 | ₩6,345 | ₩6,372 | ₩6,077 | ₩6,331 | -0.21% | 12.3만 |
|---|
| 2026.08.17 | ₩6,331 | ₩6,572 | ₩6,318 | ₩6,385 | +0.85% | 12.3만 |
|---|
| 2026.08.14 | ₩6,385 | ₩6,439 | ₩6,157 | ₩6,345 | -0.63% | 6만 |
|---|
| 2026.08.13 | ₩6,425 | ₩6,519 | ₩6,291 | ₩6,398 | -0.42% | 12.1만 |
|---|
| 2026.08.12 | ₩6,144 | ₩6,552 | ₩6,144 | ₩6,479 | +5.45% | 26.5만 |
|---|
| 2026.08.11 | ₩6,398 | ₩6,441 | ₩6,171 | ₩6,331 | -1.05% | 8.4만 |
|---|
| 2026.08.10 | ₩6,479 | ₩6,613 | ₩6,345 | ₩6,385 | -1.45% | 33.6만 |
|---|
| 2026.08.07 | ₩6,559 | ₩6,680 | ₩6,398 | ₩6,479 | -1.22% | 14.4만 |
|---|
| 2026.08.06 | ₩6,157 | ₩6,546 | ₩5,957 | ₩6,439 | +4.57% | 13.7만 |
|---|
| 2026.08.05 | ₩5,970 | ₩6,265 | ₩5,769 | ₩6,157 | +3.14% | 13.5만 |
|---|
| 2026.08.04 | ₩5,850 | ₩6,157 | ₩5,823 | ₩5,957 | +1.83% | 16.6만 |
|---|
| 2026.08.03 | ₩5,743 | ₩5,876 | ₩5,408 | ₩5,836 | +1.63% | 27만 |
|---|
| 2026.07.31 | ₩5,903 | ₩5,970 | ₩5,609 | ₩5,743 | -2.72% | 11.5만 |
|---|
| 2026.07.30 | ₩5,528 | ₩5,903 | ₩5,528 | ₩5,850 | +5.81% | 13.4만 |
|---|
| 2026.07.29 | ₩5,649 | ₩5,809 | ₩5,301 | ₩5,461 | -3.32% | 43.5만 |
|---|
| 2026.07.28 | ₩5,301 | ₩5,341 | ₩4,971 | ₩5,020 | -5.30% | 14만 |
|---|
| 2026.07.27 | ₩5,287 | ₩5,502 | ₩5,220 | ₩5,328 | +0.76% | 9.1만 |
|---|
| 2026.07.24 | ₩5,662 | ₩5,756 | ₩5,194 | ₩5,220 | -7.80% | 28.6만 |
|---|
| 2026.07.23 | ₩5,261 | ₩5,756 | ₩5,261 | ₩5,676 | +7.89% | 30.2만 |
|---|
| 2026.07.22 | ₩4,939 | ₩5,408 | ₩4,886 | ₩5,354 | +8.40% | 43.9만 |
|---|
| 2026.07.21 | ₩6,412 | ₩6,479 | ₩4,980 | ₩5,006 | -21.92% | 223만 |
|---|
| 2026.07.20 | ₩7,215 | ₩7,472 | ₩6,840 | ₩6,894 | -4.45% | 16.2만 |
|---|
| 2026.07.17 | ₩6,827 | ₩7,670 | ₩6,773 | ₩7,188 | +5.29% | 24.2만 |
|---|
| 2026.07.16 | ₩6,987 | ₩7,215 | ₩6,840 | ₩6,947 | -0.57% | 18.9만 |
|---|
| 2026.07.15 | ₩7,202 | ₩7,353 | ₩6,894 | ₩6,974 | -3.16% | 14.2만 |
|---|
| 2026.07.14 | ₩6,813 | ₩7,215 | ₩6,680 | ₩7,161 | +5.11% | 22.3만 |
|---|
| 2026.07.13 | ₩7,041 | ₩7,121 | ₩6,693 | ₩6,746 | -4.18% | 25.5만 |
|---|
| 2026.07.10 | ₩7,255 | ₩7,295 | ₩6,907 | ₩7,001 | -3.51% | 25.7만 |
|---|
| 2026.07.09 | ₩7,014 | ₩7,496 | ₩6,934 | ₩7,255 | +3.44% | 32만 |
|---|
| 2026.07.08 | ₩7,094 | ₩7,349 | ₩6,894 | ₩6,974 | -1.70% | 27만 |
|---|
| 2026.07.07 | ₩7,456 | ₩7,516 | ₩7,054 | ₩7,135 | -4.31% | 19만 |
|---|
| 2026.07.06 | ₩6,854 | ₩7,469 | ₩6,720 | ₩7,469 | +8.98% | 50.4만 |
|---|
| 2026.07.02 | ₩6,894 | ₩6,907 | ₩6,626 | ₩6,720 | -2.52% | 22.4만 |
|---|
| 2026.07.01 | ₩6,827 | ₩6,854 | ₩6,693 | ₩6,760 | -0.98% | 18.9만 |
|---|
| 2026.06.30 | ₩6,680 | ₩6,827 | ₩6,572 | ₩6,800 | +1.80% | 28.4만 |
|---|
| 2026.06.29 | ₩6,358 | ₩7,014 | ₩6,318 | ₩6,653 | +4.63% | 42.3만 |
|---|
| 2026.06.26 | ₩6,171 | ₩6,452 | ₩6,131 | ₩6,358 | +3.04% | 15만 |
|---|
| 2026.06.25 | ₩6,425 | ₩6,512 | ₩6,064 | ₩6,117 | -4.79% | 13만 |
|---|
| 2026.06.24 | ₩6,693 | ₩6,733 | ₩6,345 | ₩6,372 | -4.80% | 21.1만 |
|---|
| 2026.06.23 | ₩6,760 | ₩6,854 | ₩6,586 | ₩6,680 | -1.19% | 27.2만 |
|---|
| 2026.06.22 | ₩6,291 | ₩6,961 | ₩6,157 | ₩6,867 | +9.15% | 40.8만 |
|---|
| 2026.06.18 | ₩6,107 | ₩6,465 | ₩6,104 | ₩6,345 | +3.90% | 10.1만 |
|---|
| 2026.06.17 | ₩6,171 | ₩6,365 | ₩6,104 | ₩6,104 | -1.08% | 2.4만 |
|---|
| 2026.06.16 | ₩6,238 | ₩6,459 | ₩6,198 | ₩6,238 | 0.00% | 5.8만 |
|---|
| 2026.06.15 | ₩6,157 | ₩6,291 | ₩6,139 | ₩6,244 | +1.41% | 3.4만 |
|---|
| 2026.06.12 | ₩6,104 | ₩6,365 | ₩6,024 | ₩6,184 | +1.32% | 6.2만 |
|---|
| 2026.06.11 | ₩6,091 | ₩6,429 | ₩6,024 | ₩6,117 | +0.44% | 10.3만 |
|---|
| 2026.06.10 | ₩6,104 | ₩6,271 | ₩6,024 | ₩6,037 | -1.10% | 5.2만 |
|---|
| 2026.06.09 | ₩6,265 | ₩6,365 | ₩5,943 | ₩6,117 | -2.35% | 6.9만 |
|---|
| 2026.06.08 | ₩6,091 | ₩6,594 | ₩5,890 | ₩6,184 | +1.54% | 6.9만 |
|---|
| 2026.06.05 | ₩6,559 | ₩6,613 | ₩6,024 | ₩6,024 | -8.16% | 21.5만 |
|---|
| 2026.06.04 | ₩6,318 | ₩6,492 | ₩6,238 | ₩6,465 | +2.33% | 17만 |
|---|
| 2026.06.03 | ₩6,492 | ₩6,532 | ₩6,184 | ₩6,318 | -2.68% | 20.3만 |
|---|
| 2026.06.02 | ₩6,880 | ₩6,974 | ₩6,425 | ₩6,519 | -5.25% | 19.7만 |
|---|
| 2026.06.01 | ₩6,372 | ₩6,827 | ₩6,278 | ₩6,787 | +6.51% | 37.1만 |
|---|
| 2026.05.29 | ₩6,372 | ₩6,372 | ₩6,171 | ₩6,318 | -0.84% | 5.5만 |
|---|
| 2026.05.28 | ₩6,412 | ₩6,465 | ₩6,151 | ₩6,372 | -0.63% | 15.7만 |
|---|
| 2026.05.27 | ₩6,559 | ₩6,619 | ₩6,265 | ₩6,385 | -2.65% | 23.9만 |
|---|
| 2026.05.26 | ₩6,947 | ₩6,961 | ₩6,439 | ₩6,479 | -6.74% | 14.9만 |
|---|
| 2026.05.22 | ₩6,465 | ₩6,827 | ₩6,465 | ₩6,720 | +3.93% | 19.9만 |
|---|
| 2026.05.21 | ₩6,492 | ₩6,666 | ₩6,372 | ₩6,465 | -0.41% | 22.4만 |
|---|
| 2026.05.20 | ₩6,452 | ₩6,666 | ₩6,345 | ₩6,492 | +0.62% | 21.5만 |
|---|
| 2026.05.19 | ₩6,425 | ₩6,425 | ₩6,157 | ₩6,372 | -0.83% | 10.8만 |
|---|
| 2026.05.18 | ₩6,131 | ₩6,372 | ₩6,104 | ₩6,331 | +3.28% | 29.4만 |
|---|
| 2026.05.15 | ₩5,756 | ₩6,224 | ₩5,689 | ₩5,970 | +3.72% | 11만 |
|---|
| 2026.05.14 | ₩5,689 | ₩5,910 | ₩5,622 | ₩5,863 | +3.06% | 9.5만 |
|---|
| 2026.05.13 | ₩5,796 | ₩6,144 | ₩5,595 | ₩5,649 | -2.54% | 12.8만 |
|---|
| 2026.05.12 | ₩5,662 | ₩6,104 | ₩5,625 | ₩6,104 | +7.80% | 10.8만 |
|---|
| 2026.05.11 | ₩5,809 | ₩5,994 | ₩5,689 | ₩5,809 | 0.00% | 5만 |
|---|
| 2026.05.08 | ₩5,883 | ₩5,983 | ₩5,776 | ₩5,863 | -0.34% | 3.4만 |
|---|
| 2026.05.07 | ₩5,970 | ₩6,050 | ₩5,756 | ₩5,937 | -0.56% | 2만 |
|---|
| 2026.05.06 | ₩6,091 | ₩6,144 | ₩5,883 | ₩5,997 | -1.54% | 2.8만 |
|---|
| 2026.05.05 | ₩6,024 | ₩6,171 | ₩5,990 | ₩6,024 | 0.00% | 3.2만 |
|---|
| 2026.05.04 | ₩5,930 | ₩6,091 | ₩5,930 | ₩5,997 | +1.13% | 3.3만 |
|---|
| 2026.05.01 | ₩6,024 | ₩6,024 | ₩5,843 | ₩5,943 | -1.33% | 1.3만 |
|---|
| 2026.04.30 | ₩6,157 | ₩6,157 | ₩5,930 | ₩6,024 | -2.17% | 1.9만 |
|---|
| 2026.04.29 | ₩6,091 | ₩6,157 | ₩5,729 | ₩6,064 | -0.44% | 4.2만 |
|---|
| 2026.04.28 | ₩6,131 | ₩6,144 | ₩5,823 | ₩5,930 | -3.28% | 1.9만 |
|---|
| 2026.04.27 | ₩6,278 | ₩6,291 | ₩5,983 | ₩6,131 | -2.35% | 3.5만 |
|---|
| 2026.04.24 | ₩6,144 | ₩6,224 | ₩6,024 | ₩6,184 | +0.65% | 4.4만 |
|---|
| 2026.04.23 | ₩6,358 | ₩6,425 | ₩6,198 | ₩6,211 | -2.32% | 6.9만 |
|---|
| 2026.04.22 | ₩6,184 | ₩6,358 | ₩6,037 | ₩6,305 | +1.95% | 4만 |
|---|
| 2026.04.21 | ₩6,331 | ₩6,392 | ₩6,030 | ₩6,077 | -4.02% | 4.1만 |
|---|
| 2026.04.20 | ₩6,385 | ₩6,425 | ₩6,271 | ₩6,278 | -1.68% | 6.4만 |
|---|
| 2026.04.17 | ₩6,291 | ₩6,425 | ₩6,224 | ₩6,345 | +0.85% | 6.3만 |
|---|
| 2026.04.16 | ₩6,291 | ₩6,345 | ₩6,124 | ₩6,238 | -0.85% | 4.5만 |
|---|
| 2026.04.15 | ₩5,876 | ₩6,318 | ₩5,876 | ₩6,318 | +7.52% | 9만 |
|---|
| 2026.04.14 | ₩5,957 | ₩5,957 | ₩5,823 | ₩5,917 | -0.67% | 12.9만 |
|---|
| 2026.04.13 | ₩5,729 | ₩5,890 | ₩5,716 | ₩5,890 | +2.80% | 4.9만 |
|---|
| 2026.04.10 | ₩5,729 | ₩5,903 | ₩5,702 | ₩5,769 | +0.70% | 4.3만 |
|---|
| 2026.04.09 | ₩5,649 | ₩5,850 | ₩5,622 | ₩5,850 | +3.55% | 1.4만 |
|---|
| 2026.04.08 | ₩5,635 | ₩5,823 | ₩5,408 | ₩5,662 | +0.48% | 5.9만 |
|---|
| 2026.04.07 | ₩5,649 | ₩5,776 | ₩5,448 | ₩5,515 | -2.37% | 7.1만 |
|---|
| 2026.04.06 | ₩5,903 | ₩5,917 | ₩5,488 | ₩5,676 | -3.85% | 3.8만 |
|---|
| 2026.04.02 | ₩5,836 | ₩5,917 | ₩5,796 | ₩5,876 | +0.69% | 5.4만 |
|---|
| 2026.04.01 | ₩5,890 | ₩5,983 | ₩5,850 | ₩5,876 | -0.23% | 7.5만 |
|---|
| 2026.03.31 | ₩5,876 | ₩5,943 | ₩5,751 | ₩5,863 | -0.23% | 10.1만 |
|---|
| 2026.03.30 | ₩5,809 | ₩5,957 | ₩5,622 | ₩5,635 | -3.00% | 7.2만 |
|---|
| 2026.03.27 | ₩5,836 | ₩5,983 | ₩5,689 | ₩5,729 | -1.83% | 5.1만 |
|---|
| 2026.03.26 | ₩5,823 | ₩5,983 | ₩5,702 | ₩5,783 | -0.69% | 4.9만 |
|---|
| 2026.03.25 | ₩5,502 | ₩5,890 | ₩5,502 | ₩5,743 | +4.38% | 7.2만 |
|---|
| 2026.03.24 | ₩5,555 | ₩5,649 | ₩5,394 | ₩5,461 | -1.69% | 3.3만 |
|---|
| 2026.03.23 | ₩5,676 | ₩5,796 | ₩5,542 | ₩5,555 | -2.12% | 4.1만 |
|---|
| 2026.03.20 | ₩5,743 | ₩5,769 | ₩5,555 | ₩5,568 | -3.03% | 4.4만 |
|---|
| 2026.03.19 | ₩5,890 | ₩5,943 | ₩5,678 | ₩5,850 | -0.68% | 3.2만 |
|---|
| 2026.03.18 | ₩6,010 | ₩6,104 | ₩5,852 | ₩5,876 | -2.23% | 5만 |
|---|
| 2026.03.17 | ₩6,171 | ₩6,271 | ₩5,957 | ₩6,104 | -1.08% | 14.7만 |
|---|
| 2026.03.16 | ₩5,622 | ₩5,890 | ₩5,502 | ₩5,890 | +4.76% | 5.5만 |
|---|
| 2026.03.13 | ₩5,722 | ₩5,722 | ₩5,461 | ₩5,609 | -1.99% | 6.3만 |
|---|
| 2026.03.12 | ₩5,689 | ₩5,943 | ₩5,582 | ₩5,582 | -1.88% | 2.1만 |
|---|
| 2026.03.11 | ₩5,917 | ₩5,917 | ₩5,702 | ₩5,823 | -1.58% | 4.3만 |
|---|
| 2026.03.10 | ₩5,609 | ₩5,923 | ₩5,609 | ₩5,783 | +3.10% | 5.2만 |
|---|
| 2026.03.09 | ₩5,542 | ₩5,629 | ₩5,515 | ₩5,595 | +0.97% | 3.5만 |
|---|
| 2026.03.06 | ₩5,555 | ₩5,609 | ₩5,435 | ₩5,609 | +0.96% | 3.6만 |
|---|
| 2026.03.05 | ₩5,662 | ₩5,763 | ₩5,568 | ₩5,662 | 0.00% | 2.5만 |
|---|
| 2026.03.04 | ₩5,676 | ₩5,776 | ₩5,542 | ₩5,689 | +0.24% | 6.1만 |
|---|
| 2026.03.03 | ₩5,768 | ₩5,789 | ₩5,515 | ₩5,662 | -1.83% | 8.4만 |
|---|
| 2026.03.02 | ₩5,542 | ₩5,856 | ₩5,368 | ₩5,809 | +4.83% | 3.9만 |
|---|
| 2026.02.27 | ₩5,649 | ₩5,696 | ₩5,568 | ₩5,689 | +0.71% | 4만 |
|---|
| 2026.02.26 | ₩5,689 | ₩5,716 | ₩5,417 | ₩5,649 | -0.71% | 6.8만 |
|---|
| 2026.02.25 | ₩5,676 | ₩5,796 | ₩5,618 | ₩5,743 | +1.18% | 2.6만 |
|---|
| 2026.02.24 | ₩5,662 | ₩5,823 | ₩5,555 | ₩5,689 | +0.47% | 5.8만 |
|---|
| 2026.02.23 | ₩5,595 | ₩5,722 | ₩5,595 | ₩5,676 | +1.44% | 4.1만 |
|---|
| 2026.02.20 | ₩5,656 | ₩5,862 | ₩5,555 | ₩5,595 | -1.07% | 5.4만 |
|---|
| 2026.02.19 | ₩5,635 | ₩5,769 | ₩5,475 | ₩5,716 | +1.43% | 5.3만 |
|---|
| 2026.02.18 | ₩5,903 | ₩5,917 | ₩5,689 | ₩5,689 | -3.63% | 4만 |
|---|
| 2026.02.17 | ₩5,876 | ₩6,062 | ₩5,649 | ₩5,903 | +0.46% | 4.3만 |
|---|
| 2026.02.13 | ₩6,157 | ₩6,157 | ₩5,863 | ₩5,930 | -3.70% | 2.6만 |
|---|
| 2026.02.12 | ₩6,157 | ₩6,184 | ₩5,896 | ₩6,144 | -0.22% | 2.3만 |
|---|
| 2026.02.11 | ₩6,131 | ₩6,251 | ₩5,823 | ₩6,184 | +0.87% | 2.9만 |
|---|
| 2026.02.10 | ₩6,157 | ₩6,385 | ₩5,917 | ₩6,265 | +1.74% | 4.2만 |
|---|
| 2026.02.09 | ₩6,117 | ₩6,318 | ₩5,957 | ₩6,131 | +0.22% | 4.9만 |
|---|
| 2026.02.06 | ₩5,743 | ₩6,160 | ₩5,743 | ₩6,050 | +5.36% | 3.7만 |
|---|
| 2026.02.05 | ₩5,903 | ₩6,024 | ₩5,769 | ₩5,823 | -1.36% | 6.7만 |
|---|
| 2026.02.04 | ₩6,412 | ₩6,412 | ₩5,809 | ₩5,903 | -7.93% | 6.6만 |
|---|
| 2026.02.03 | ₩6,613 | ₩6,854 | ₩6,224 | ₩6,345 | -4.05% | 10.2만 |
|---|
| 2026.02.02 | ₩6,091 | ₩6,626 | ₩6,091 | ₩6,519 | +7.03% | 4.2만 |
|---|
| 2026.01.30 | ₩6,318 | ₩6,406 | ₩6,050 | ₩6,131 | -2.97% | 4.3만 |
|---|
| 2026.01.29 | ₩6,184 | ₩6,492 | ₩6,184 | ₩6,305 | +1.95% | 2.2만 |
|---|
| 2026.01.28 | ₩6,546 | ₩6,559 | ₩6,064 | ₩6,318 | -3.48% | 7.5만 |
|---|
| 2026.01.27 | ₩6,184 | ₩6,586 | ₩6,131 | ₩6,425 | +3.90% | 2.3만 |
|---|
| 2026.01.26 | ₩6,412 | ₩6,532 | ₩6,037 | ₩6,091 | -5.01% | 9.6만 |
|---|
| 2026.01.23 | ₩6,479 | ₩6,626 | ₩6,224 | ₩6,398 | -1.24% | 4.2만 |
|---|
| 2026.01.22 | ₩6,398 | ₩6,756 | ₩6,305 | ₩6,439 | +0.63% | 17.1만 |
|---|
| 2026.01.21 | ₩6,010 | ₩6,439 | ₩6,010 | ₩6,144 | +2.23% | 14.2만 |
|---|
| 2026.01.20 | ₩5,823 | ₩6,024 | ₩5,689 | ₩5,970 | +2.53% | 8.3만 |
|---|
| 2026.01.16 | ₩5,957 | ₩6,137 | ₩5,831 | ₩5,850 | -1.80% | 5.7만 |
|---|
| 2026.01.15 | ₩5,676 | ₩6,104 | ₩5,649 | ₩5,876 | +3.54% | 16.9만 |
|---|
| 2026.01.14 | ₩5,917 | ₩5,917 | ₩5,756 | ₩5,809 | -1.81% | 7.5만 |
|---|
| 2026.01.13 | ₩6,265 | ₩6,265 | ₩5,662 | ₩5,903 | -5.77% | 7.1만 |
|---|
| 2026.01.12 | ₩6,144 | ₩6,372 | ₩6,091 | ₩6,224 | +1.31% | 5.5만 |
|---|
| 2026.01.09 | ₩6,251 | ₩6,516 | ₩6,111 | ₩6,211 | -0.64% | 3.6만 |
|---|
| 2026.01.08 | ₩6,613 | ₩6,653 | ₩6,224 | ₩6,224 | -5.87% | 12.4만 |
|---|
| 2026.01.07 | ₩6,104 | ₩6,385 | ₩6,050 | ₩6,385 | +4.61% | 8.3만 |
|---|
| 2026.01.06 | ₩6,024 | ₩6,216 | ₩5,983 | ₩6,117 | +1.56% | 8.6만 |
|---|
| 2026.01.05 | ₩5,863 | ₩6,050 | ₩5,783 | ₩5,983 | +2.05% | 12.9만 |
|---|
| 2026.01.02 | ₩5,876 | ₩5,896 | ₩5,756 | ₩5,823 | -0.91% | 4.3만 |
|---|
| 2025.12.31 | ₩5,890 | ₩6,037 | ₩5,488 | ₩5,809 | -1.36% | 8.6만 |
|---|
| 2025.12.30 | ₩6,077 | ₩6,198 | ₩5,689 | ₩5,863 | -3.52% | 14.1만 |
|---|
| 2025.12.29 | ₩5,421 | ₩5,890 | ₩5,381 | ₩5,876 | +8.40% | 18.3만 |
|---|
| 2025.12.26 | ₩5,448 | ₩5,448 | ₩5,341 | ₩5,448 | 0.00% | 2.9만 |
|---|
| 2025.12.24 | ₩5,381 | ₩5,461 | ₩5,234 | ₩5,381 | 0.00% | 2.3만 |
|---|
| 2025.12.23 | ₩5,328 | ₩5,488 | ₩5,220 | ₩5,220 | -2.01% | 9만 |
|---|
| 2025.12.22 | ₩5,287 | ₩5,341 | ₩5,274 | ₩5,321 | +0.63% | 6.6만 |
|---|
| 2025.12.19 | ₩5,220 | ₩5,328 | ₩5,207 | ₩5,314 | +1.79% | 4.4만 |
|---|
| 2025.12.18 | ₩5,259 | ₩5,287 | ₩5,220 | ₩5,247 | -0.23% | 4.5만 |
|---|
| 2025.12.17 | ₩5,287 | ₩5,341 | ₩5,220 | ₩5,261 | -0.51% | 2.3만 |
|---|
| 2025.12.16 | ₩5,394 | ₩5,421 | ₩5,274 | ₩5,287 | -1.99% | 7.6만 |
|---|
| 2025.12.15 | ₩5,314 | ₩5,374 | ₩5,301 | ₩5,354 | +0.76% | 4.7만 |
|---|
| 2025.12.12 | ₩5,314 | ₩5,421 | ₩5,241 | ₩5,247 | -1.26% | 4.6만 |
|---|
| 2025.12.11 | ₩5,408 | ₩5,408 | ₩5,301 | ₩5,328 | -1.49% | 3.7만 |
|---|
| 2025.12.10 | ₩5,328 | ₩5,408 | ₩5,306 | ₩5,368 | +0.75% | 9.3만 |
|---|
| 2025.12.09 | ₩5,421 | ₩5,427 | ₩5,274 | ₩5,328 | -1.73% | 9.2만 |
|---|
| 2025.12.08 | ₩5,354 | ₩5,448 | ₩5,301 | ₩5,328 | -0.50% | 12.2만 |
|---|
| 2025.12.05 | ₩5,234 | ₩5,328 | ₩5,180 | ₩5,314 | +1.53% | 11.3만 |
|---|
| 2025.12.04 | ₩5,314 | ₩5,328 | ₩5,167 | ₩5,274 | -0.76% | 14.3만 |
|---|
| 2025.12.03 | ₩5,127 | ₩5,328 | ₩5,127 | ₩5,301 | +3.39% | 35.2만 |
|---|
| 2025.12.02 | ₩5,274 | ₩5,274 | ₩4,980 | ₩5,060 | -4.06% | 4만 |
|---|
| 2025.12.01 | ₩5,354 | ₩5,417 | ₩5,060 | ₩5,194 | -3.00% | 12.9만 |
|---|
| 2025.11.28 | ₩5,113 | ₩5,301 | ₩5,046 | ₩5,287 | +3.40% | 10.6만 |
|---|
| 2025.11.26 | ₩4,988 | ₩5,140 | ₩4,886 | ₩5,087 | +1.99% | 6.5만 |
|---|
| 2025.11.25 | ₩4,886 | ₩5,006 | ₩4,839 | ₩4,926 | +0.82% | 8.2만 |
|---|
| 2025.11.24 | ₩4,819 | ₩4,935 | ₩4,819 | ₩4,846 | +0.56% | 2만 |
|---|
| 2025.11.21 | ₩4,846 | ₩4,866 | ₩4,685 | ₩4,819 | -0.55% | 5.4만 |
|---|
| 2025.11.20 | ₩4,832 | ₩4,939 | ₩4,806 | ₩4,859 | +0.55% | 7.7만 |
|---|
| 2025.11.19 | ₩4,792 | ₩4,886 | ₩4,739 | ₩4,819 | +0.56% | 6.1만 |
|---|
| 2025.11.18 | ₩4,913 | ₩4,913 | ₩4,752 | ₩4,872 | -0.82% | 4.2만 |
|---|
| 2025.11.17 | ₩4,752 | ₩4,953 | ₩4,752 | ₩4,866 | +2.39% | 5.9만 |
|---|
| 2025.11.14 | ₩4,710 | ₩4,819 | ₩4,698 | ₩4,806 | +2.02% | 8.5천 |
|---|
| 2025.11.13 | ₩5,020 | ₩5,020 | ₩4,759 | ₩4,792 | -4.53% | 1.8만 |
|---|
| 2025.11.12 | ₩5,020 | ₩5,060 | ₩4,819 | ₩5,020 | 0.00% | 10.3만 |
|---|
| 2025.11.11 | ₩4,980 | ₩5,100 | ₩4,893 | ₩5,033 | +1.08% | 4.4만 |
|---|
| 2025.11.10 | ₩4,913 | ₩5,060 | ₩4,913 | ₩5,006 | +1.91% | 8.9만 |
|---|
| 2025.11.07 | ₩5,053 | ₩5,053 | ₩4,779 | ₩4,886 | -3.31% | 5.3만 |
|---|
| 2025.11.06 | ₩5,073 | ₩5,194 | ₩5,020 | ₩5,087 | +0.26% | 8.1만 |
|---|
| 2025.11.05 | ₩5,140 | ₩5,167 | ₩5,033 | ₩5,073 | -1.30% | 9.2만 |
|---|
| 2025.11.04 | ₩5,127 | ₩5,200 | ₩5,087 | ₩5,140 | +0.26% | 14.5만 |
|---|
| 2025.11.03 | ₩5,113 | ₩5,154 | ₩5,026 | ₩5,073 | -0.79% | 9.5만 |
|---|
| 2025.10.31 | ₩5,087 | ₩5,194 | ₩4,806 | ₩5,127 | +0.79% | 6.2만 |
|---|
| 2025.10.30 | ₩5,140 | ₩5,154 | ₩5,073 | ₩5,140 | 0.00% | 10.5만 |
|---|
| 2025.10.29 | ₩4,966 | ₩5,140 | ₩4,966 | ₩5,087 | +2.43% | 15.2만 |
|---|
| 2025.10.28 | ₩4,899 | ₩5,046 | ₩4,814 | ₩4,966 | +1.37% | 20.9만 |
|---|
| 2025.10.27 | ₩4,685 | ₩5,016 | ₩4,554 | ₩4,832 | +3.14% | 32.2만 |
|---|
| 2025.10.24 | ₩4,672 | ₩4,685 | ₩4,484 | ₩4,605 | -1.43% | 2.5만 |
|---|
| 2025.10.23 | ₩4,203 | ₩4,618 | ₩4,203 | ₩4,605 | +9.55% | 5.7만 |
|---|
| 2025.10.22 | ₩4,270 | ₩4,337 | ₩4,150 | ₩4,257 | -0.31% | 2.1만 |
|---|
| 2025.10.21 | ₩4,230 | ₩4,391 | ₩4,217 | ₩4,310 | +1.90% | 4만 |
|---|
| 2025.10.20 | ₩4,404 | ₩4,404 | ₩4,150 | ₩4,283 | -2.74% | 4.6만 |
|---|
| 2025.10.17 | ₩4,431 | ₩4,439 | ₩4,310 | ₩4,377 | -1.21% | 3.3만 |
|---|
| 2025.10.16 | ₩4,511 | ₩4,685 | ₩4,444 | ₩4,484 | -0.59% | 5.7만 |
|---|
| 2025.10.15 | ₩4,471 | ₩4,511 | ₩4,283 | ₩4,478 | +0.15% | 6.2만 |
|---|
| 2025.10.14 | ₩4,364 | ₩4,538 | ₩4,350 | ₩4,471 | +2.45% | 3만 |
|---|
| 2025.10.13 | ₩4,243 | ₩4,498 | ₩4,217 | ₩4,471 | +5.36% | 7.8만 |
|---|
| 2025.10.10 | ₩4,391 | ₩4,558 | ₩4,096 | ₩4,217 | -3.96% | 38.3만 |
|---|