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 | ₩6,554 | ₩6,887 | ₩6,540 | ₩6,767 | +3.26% | 6만 |
| 2026.10.08 | ₩6,567 | ₩6,661 | ₩6,340 | ₩6,540 | -0.41% | 8.9만 |
| 2026.10.07 | ₩6,821 | ₩6,928 | ₩6,540 | ₩6,607 | -3.13% | 11.3만 |
| 2026.10.06 | ₩6,968 | ₩6,994 | ₩6,741 | ₩6,847 | -1.72% | 8.7만 |
| 2026.10.05 | ₩7,048 | ₩7,114 | ₩6,714 | ₩6,941 | -1.52% | 10.2만 |
| 2026.10.02 | ₩7,328 | ₩7,408 | ₩6,754 | ₩6,928 | -5.46% | 16.8만 |
| 2026.10.01 | ₩7,074 | ₩7,301 | ₩7,048 | ₩7,168 | +1.32% | 11.9만 |
| 2026.09.30 | ₩7,034 | ₩7,148 | ₩6,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,034 |
| 0.00% |
| 4.7만 |
| 2026.09.29 | ₩7,208 | ₩7,208 | ₩6,981 | ₩7,061 | -2.04% | 6.6만 |
|---|
| 2026.09.28 | ₩6,968 | ₩7,248 | ₩6,922 | ₩7,088 | +1.72% | 7.6만 |
|---|
| 2026.09.25 | ₩7,114 | ₩7,275 | ₩6,968 | ₩6,968 | -2.06% | 4.5만 |
|---|
| 2026.09.24 | ₩7,034 | ₩7,161 | ₩6,928 | ₩7,154 | +1.71% | 6만 |
|---|
| 2026.09.23 | ₩7,248 | ₩7,248 | ₩6,807 | ₩7,034 | -2.95% | 6.9만 |
|---|
| 2026.09.22 | ₩6,928 | ₩7,293 | ₩6,928 | ₩7,275 | +5.01% | 12.7만 |
|---|
| 2026.09.21 | ₩6,968 | ₩7,134 | ₩6,834 | ₩6,901 | -0.96% | 4.1만 |
|---|
| 2026.09.18 | ₩6,754 | ₩7,074 | ₩6,754 | ₩6,954 | +2.96% | 6.6만 |
|---|
| 2026.09.17 | ₩7,008 | ₩7,128 | ₩6,714 | ₩6,714 | -4.19% | 10.5만 |
|---|
| 2026.09.16 | ₩6,874 | ₩6,968 | ₩6,674 | ₩6,954 | +1.17% | 7.7만 |
|---|
| 2026.09.15 | ₩7,101 | ₩7,114 | ₩6,714 | ₩6,887 | -3.01% | 8.2만 |
|---|
| 2026.09.14 | ₩6,914 | ₩7,141 | ₩6,861 | ₩7,114 | +2.90% | 18.1만 |
|---|
| 2026.09.11 | ₩6,941 | ₩6,994 | ₩6,727 | ₩6,874 | -0.96% | 9.9만 |
|---|
| 2026.09.10 | ₩6,941 | ₩7,184 | ₩6,847 | ₩6,887 | -0.77% | 7만 |
|---|
| 2026.09.09 | ₩6,968 | ₩7,194 | ₩6,887 | ₩6,941 | -0.38% | 14.2만 |
|---|
| 2026.09.08 | ₩7,194 | ₩7,428 | ₩6,988 | ₩7,114 | -1.11% | 8.7만 |
|---|
| 2026.09.04 | ₩7,074 | ₩7,261 | ₩6,954 | ₩7,194 | +1.70% | 7.3만 |
|---|
| 2026.09.03 | ₩7,154 | ₩7,154 | ₩6,941 | ₩7,034 | -1.68% | 6.6만 |
|---|
| 2026.09.02 | ₩7,101 | ₩7,141 | ₩6,887 | ₩7,074 | -0.38% | 14.4만 |
|---|
| 2026.09.01 | ₩6,901 | ₩7,408 | ₩6,861 | ₩7,114 | +3.09% | 24.2만 |
|---|
| 2026.08.31 | ₩6,781 | ₩6,874 | ₩6,674 | ₩6,861 | +1.18% | 5.6만 |
|---|
| 2026.08.28 | ₩6,847 | ₩6,867 | ₩6,654 | ₩6,767 | -1.17% | 6.4만 |
|---|
| 2026.08.27 | ₩6,914 | ₩6,994 | ₩6,687 | ₩6,834 | -1.16% | 7.8만 |
|---|
| 2026.08.26 | ₩6,767 | ₩6,981 | ₩6,621 | ₩6,821 | +0.79% | 14.9만 |
|---|
| 2026.08.25 | ₩6,727 | ₩6,928 | ₩6,694 | ₩6,807 | +1.19% | 14만 |
|---|
| 2026.08.24 | ₩6,834 | ₩6,914 | ₩6,634 | ₩6,654 | -2.64% | 12.4만 |
|---|
| 2026.08.21 | ₩6,807 | ₩6,948 | ₩6,661 | ₩6,807 | 0.00% | 16.9만 |
|---|
| 2026.08.20 | ₩6,727 | ₩6,834 | ₩6,621 | ₩6,781 | +0.79% | 12.9만 |
|---|
| 2026.08.19 | ₩6,380 | ₩6,781 | ₩6,267 | ₩6,687 | +4.81% | 15.7만 |
|---|
| 2026.08.18 | ₩6,327 | ₩6,354 | ₩6,060 | ₩6,314 | -0.21% | 12.3만 |
|---|
| 2026.08.17 | ₩6,314 | ₩6,554 | ₩6,300 | ₩6,367 | +0.85% | 12.3만 |
|---|
| 2026.08.14 | ₩6,367 | ₩6,420 | ₩6,140 | ₩6,327 | -0.63% | 6만 |
|---|
| 2026.08.13 | ₩6,407 | ₩6,500 | ₩6,273 | ₩6,380 | -0.42% | 12.1만 |
|---|
| 2026.08.12 | ₩6,127 | ₩6,534 | ₩6,127 | ₩6,460 | +5.45% | 26.5만 |
|---|
| 2026.08.11 | ₩6,380 | ₩6,423 | ₩6,153 | ₩6,314 | -1.05% | 8.4만 |
|---|
| 2026.08.10 | ₩6,460 | ₩6,594 | ₩6,327 | ₩6,367 | -1.45% | 33.6만 |
|---|
| 2026.08.07 | ₩6,540 | ₩6,661 | ₩6,380 | ₩6,460 | -1.22% | 14.4만 |
|---|
| 2026.08.06 | ₩6,140 | ₩6,527 | ₩5,940 | ₩6,420 | +4.57% | 13.7만 |
|---|
| 2026.08.05 | ₩5,953 | ₩6,247 | ₩5,753 | ₩6,140 | +3.14% | 13.5만 |
|---|
| 2026.08.04 | ₩5,833 | ₩6,140 | ₩5,806 | ₩5,940 | +1.83% | 16.6만 |
|---|
| 2026.08.03 | ₩5,726 | ₩5,860 | ₩5,393 | ₩5,820 | +1.63% | 27만 |
|---|
| 2026.07.31 | ₩5,886 | ₩5,953 | ₩5,593 | ₩5,726 | -2.72% | 11.5만 |
|---|
| 2026.07.30 | ₩5,513 | ₩5,886 | ₩5,513 | ₩5,833 | +5.81% | 13.4만 |
|---|
| 2026.07.29 | ₩5,633 | ₩5,793 | ₩5,286 | ₩5,446 | -3.32% | 43.5만 |
|---|
| 2026.07.28 | ₩5,286 | ₩5,326 | ₩4,957 | ₩5,005 | -5.30% | 14만 |
|---|
| 2026.07.27 | ₩5,272 | ₩5,486 | ₩5,206 | ₩5,312 | +0.76% | 9.1만 |
|---|
| 2026.07.24 | ₩5,646 | ₩5,740 | ₩5,179 | ₩5,206 | -7.80% | 28.6만 |
|---|
| 2026.07.23 | ₩5,246 | ₩5,740 | ₩5,246 | ₩5,659 | +7.89% | 30.2만 |
|---|
| 2026.07.22 | ₩4,925 | ₩5,393 | ₩4,872 | ₩5,339 | +8.40% | 43.9만 |
|---|
| 2026.07.21 | ₩6,394 | ₩6,460 | ₩4,965 | ₩4,992 | -21.92% | 223만 |
|---|
| 2026.07.20 | ₩7,194 | ₩7,451 | ₩6,821 | ₩6,874 | -4.45% | 16.2만 |
|---|
| 2026.07.17 | ₩6,807 | ₩7,648 | ₩6,754 | ₩7,168 | +5.29% | 24.2만 |
|---|
| 2026.07.16 | ₩6,968 | ₩7,194 | ₩6,821 | ₩6,928 | -0.57% | 18.9만 |
|---|
| 2026.07.15 | ₩7,181 | ₩7,332 | ₩6,874 | ₩6,954 | -3.16% | 14.2만 |
|---|
| 2026.07.14 | ₩6,794 | ₩7,194 | ₩6,661 | ₩7,141 | +5.11% | 22.3만 |
|---|
| 2026.07.13 | ₩7,021 | ₩7,101 | ₩6,674 | ₩6,727 | -4.18% | 25.5만 |
|---|
| 2026.07.10 | ₩7,235 | ₩7,275 | ₩6,887 | ₩6,981 | -3.51% | 25.7만 |
|---|
| 2026.07.09 | ₩6,994 | ₩7,475 | ₩6,914 | ₩7,235 | +3.44% | 32만 |
|---|
| 2026.07.08 | ₩7,074 | ₩7,328 | ₩6,874 | ₩6,954 | -1.70% | 27만 |
|---|
| 2026.07.07 | ₩7,435 | ₩7,495 | ₩7,034 | ₩7,114 | -4.31% | 19만 |
|---|
| 2026.07.06 | ₩6,834 | ₩7,448 | ₩6,701 | ₩7,448 | +8.98% | 50.4만 |
|---|
| 2026.07.02 | ₩6,874 | ₩6,887 | ₩6,607 | ₩6,701 | -2.52% | 22.4만 |
|---|
| 2026.07.01 | ₩6,807 | ₩6,834 | ₩6,674 | ₩6,741 | -0.98% | 18.9만 |
|---|
| 2026.06.30 | ₩6,661 | ₩6,807 | ₩6,554 | ₩6,781 | +1.80% | 28.4만 |
|---|
| 2026.06.29 | ₩6,340 | ₩6,994 | ₩6,300 | ₩6,634 | +4.63% | 42.3만 |
|---|
| 2026.06.26 | ₩6,153 | ₩6,434 | ₩6,113 | ₩6,340 | +3.04% | 15만 |
|---|
| 2026.06.25 | ₩6,407 | ₩6,494 | ₩6,047 | ₩6,100 | -4.79% | 13만 |
|---|
| 2026.06.24 | ₩6,674 | ₩6,714 | ₩6,327 | ₩6,354 | -4.80% | 21.1만 |
|---|
| 2026.06.23 | ₩6,741 | ₩6,834 | ₩6,567 | ₩6,661 | -1.19% | 27.2만 |
|---|
| 2026.06.22 | ₩6,273 | ₩6,941 | ₩6,140 | ₩6,847 | +9.15% | 40.8만 |
|---|
| 2026.06.18 | ₩6,089 | ₩6,447 | ₩6,087 | ₩6,327 | +3.90% | 10.1만 |
|---|
| 2026.06.17 | ₩6,153 | ₩6,347 | ₩6,087 | ₩6,087 | -1.08% | 2.4만 |
|---|
| 2026.06.16 | ₩6,220 | ₩6,440 | ₩6,180 | ₩6,220 | 0.00% | 5.8만 |
|---|
| 2026.06.15 | ₩6,140 | ₩6,273 | ₩6,121 | ₩6,227 | +1.41% | 3.4만 |
|---|
| 2026.06.12 | ₩6,087 | ₩6,347 | ₩6,007 | ₩6,167 | +1.32% | 6.2만 |
|---|
| 2026.06.11 | ₩6,073 | ₩6,411 | ₩6,007 | ₩6,100 | +0.44% | 10.3만 |
|---|
| 2026.06.10 | ₩6,087 | ₩6,253 | ₩6,007 | ₩6,020 | -1.10% | 5.2만 |
|---|
| 2026.06.09 | ₩6,247 | ₩6,347 | ₩5,926 | ₩6,100 | -2.35% | 6.9만 |
|---|
| 2026.06.08 | ₩6,073 | ₩6,575 | ₩5,873 | ₩6,167 | +1.54% | 6.9만 |
|---|
| 2026.06.05 | ₩6,540 | ₩6,594 | ₩6,007 | ₩6,007 | -8.16% | 21.5만 |
|---|
| 2026.06.04 | ₩6,300 | ₩6,474 | ₩6,220 | ₩6,447 | +2.33% | 17만 |
|---|
| 2026.06.03 | ₩6,474 | ₩6,514 | ₩6,167 | ₩6,300 | -2.68% | 20.3만 |
|---|
| 2026.06.02 | ₩6,861 | ₩6,954 | ₩6,407 | ₩6,500 | -5.25% | 19.7만 |
|---|
| 2026.06.01 | ₩6,354 | ₩6,807 | ₩6,260 | ₩6,767 | +6.51% | 37.1만 |
|---|
| 2026.05.29 | ₩6,354 | ₩6,354 | ₩6,153 | ₩6,300 | -0.84% | 5.5만 |
|---|
| 2026.05.28 | ₩6,394 | ₩6,447 | ₩6,133 | ₩6,354 | -0.63% | 15.7만 |
|---|
| 2026.05.27 | ₩6,540 | ₩6,600 | ₩6,247 | ₩6,367 | -2.65% | 23.9만 |
|---|
| 2026.05.26 | ₩6,928 | ₩6,941 | ₩6,420 | ₩6,460 | -6.74% | 14.9만 |
|---|
| 2026.05.22 | ₩6,447 | ₩6,807 | ₩6,447 | ₩6,701 | +3.93% | 19.9만 |
|---|
| 2026.05.21 | ₩6,474 | ₩6,647 | ₩6,354 | ₩6,447 | -0.41% | 22.4만 |
|---|
| 2026.05.20 | ₩6,434 | ₩6,647 | ₩6,327 | ₩6,474 | +0.62% | 21.5만 |
|---|
| 2026.05.19 | ₩6,407 | ₩6,407 | ₩6,140 | ₩6,354 | -0.83% | 10.8만 |
|---|
| 2026.05.18 | ₩6,113 | ₩6,354 | ₩6,087 | ₩6,314 | +3.28% | 29.4만 |
|---|
| 2026.05.15 | ₩5,740 | ₩6,207 | ₩5,673 | ₩5,953 | +3.72% | 11만 |
|---|
| 2026.05.14 | ₩5,673 | ₩5,893 | ₩5,606 | ₩5,846 | +3.06% | 9.5만 |
|---|
| 2026.05.13 | ₩5,780 | ₩6,127 | ₩5,579 | ₩5,633 | -2.54% | 12.8만 |
|---|
| 2026.05.12 | ₩5,646 | ₩6,087 | ₩5,609 | ₩6,087 | +7.80% | 10.8만 |
|---|
| 2026.05.11 | ₩5,793 | ₩5,977 | ₩5,673 | ₩5,793 | 0.00% | 5만 |
|---|
| 2026.05.08 | ₩5,866 | ₩5,966 | ₩5,760 | ₩5,846 | -0.34% | 3.4만 |
|---|
| 2026.05.07 | ₩5,953 | ₩6,033 | ₩5,740 | ₩5,920 | -0.56% | 2만 |
|---|
| 2026.05.06 | ₩6,073 | ₩6,127 | ₩5,866 | ₩5,980 | -1.54% | 2.8만 |
|---|
| 2026.05.05 | ₩6,007 | ₩6,153 | ₩5,973 | ₩6,007 | 0.00% | 3.2만 |
|---|
| 2026.05.04 | ₩5,913 | ₩6,073 | ₩5,913 | ₩5,980 | +1.13% | 3.3만 |
|---|
| 2026.05.01 | ₩6,007 | ₩6,007 | ₩5,826 | ₩5,926 | -1.33% | 1.3만 |
|---|
| 2026.04.30 | ₩6,140 | ₩6,140 | ₩5,913 | ₩6,007 | -2.17% | 1.9만 |
|---|
| 2026.04.29 | ₩6,073 | ₩6,140 | ₩5,713 | ₩6,047 | -0.44% | 4.2만 |
|---|
| 2026.04.28 | ₩6,113 | ₩6,127 | ₩5,806 | ₩5,913 | -3.28% | 1.9만 |
|---|
| 2026.04.27 | ₩6,260 | ₩6,273 | ₩5,966 | ₩6,113 | -2.35% | 3.5만 |
|---|
| 2026.04.24 | ₩6,127 | ₩6,207 | ₩6,007 | ₩6,167 | +0.65% | 4.4만 |
|---|
| 2026.04.23 | ₩6,340 | ₩6,407 | ₩6,180 | ₩6,193 | -2.32% | 6.9만 |
|---|
| 2026.04.22 | ₩6,167 | ₩6,340 | ₩6,020 | ₩6,287 | +1.95% | 4만 |
|---|
| 2026.04.21 | ₩6,314 | ₩6,374 | ₩6,013 | ₩6,060 | -4.02% | 4.1만 |
|---|
| 2026.04.20 | ₩6,367 | ₩6,407 | ₩6,253 | ₩6,260 | -1.68% | 6.4만 |
|---|
| 2026.04.17 | ₩6,273 | ₩6,407 | ₩6,207 | ₩6,327 | +0.85% | 6.3만 |
|---|
| 2026.04.16 | ₩6,273 | ₩6,327 | ₩6,107 | ₩6,220 | -0.85% | 4.5만 |
|---|
| 2026.04.15 | ₩5,860 | ₩6,300 | ₩5,860 | ₩6,300 | +7.52% | 9만 |
|---|
| 2026.04.14 | ₩5,940 | ₩5,940 | ₩5,806 | ₩5,900 | -0.67% | 12.9만 |
|---|
| 2026.04.13 | ₩5,713 | ₩5,873 | ₩5,700 | ₩5,873 | +2.80% | 4.9만 |
|---|
| 2026.04.10 | ₩5,713 | ₩5,886 | ₩5,686 | ₩5,753 | +0.70% | 4.3만 |
|---|
| 2026.04.09 | ₩5,633 | ₩5,833 | ₩5,606 | ₩5,833 | +3.55% | 1.4만 |
|---|
| 2026.04.08 | ₩5,619 | ₩5,806 | ₩5,393 | ₩5,646 | +0.48% | 5.9만 |
|---|
| 2026.04.07 | ₩5,633 | ₩5,760 | ₩5,433 | ₩5,499 | -2.37% | 7.1만 |
|---|
| 2026.04.06 | ₩5,886 | ₩5,900 | ₩5,473 | ₩5,659 | -3.85% | 3.8만 |
|---|
| 2026.04.02 | ₩5,820 | ₩5,900 | ₩5,780 | ₩5,860 | +0.69% | 5.4만 |
|---|
| 2026.04.01 | ₩5,873 | ₩5,966 | ₩5,833 | ₩5,860 | -0.23% | 7.5만 |
|---|
| 2026.03.31 | ₩5,860 | ₩5,926 | ₩5,734 | ₩5,846 | -0.23% | 10.1만 |
|---|
| 2026.03.30 | ₩5,793 | ₩5,940 | ₩5,606 | ₩5,619 | -3.00% | 7.2만 |
|---|
| 2026.03.27 | ₩5,820 | ₩5,966 | ₩5,673 | ₩5,713 | -1.83% | 5.1만 |
|---|
| 2026.03.26 | ₩5,806 | ₩5,966 | ₩5,686 | ₩5,766 | -0.69% | 4.9만 |
|---|
| 2026.03.25 | ₩5,486 | ₩5,873 | ₩5,486 | ₩5,726 | +4.38% | 7.2만 |
|---|
| 2026.03.24 | ₩5,539 | ₩5,633 | ₩5,379 | ₩5,446 | -1.69% | 3.3만 |
|---|
| 2026.03.23 | ₩5,659 | ₩5,780 | ₩5,526 | ₩5,539 | -2.12% | 4.1만 |
|---|
| 2026.03.20 | ₩5,726 | ₩5,753 | ₩5,539 | ₩5,553 | -3.03% | 4.4만 |
|---|
| 2026.03.19 | ₩5,873 | ₩5,926 | ₩5,662 | ₩5,833 | -0.68% | 3.2만 |
|---|
| 2026.03.18 | ₩5,993 | ₩6,087 | ₩5,836 | ₩5,860 | -2.23% | 5만 |
|---|
| 2026.03.17 | ₩6,153 | ₩6,253 | ₩5,940 | ₩6,087 | -1.08% | 14.7만 |
|---|
| 2026.03.16 | ₩5,606 | ₩5,873 | ₩5,486 | ₩5,873 | +4.76% | 5.5만 |
|---|
| 2026.03.13 | ₩5,706 | ₩5,706 | ₩5,446 | ₩5,593 | -1.99% | 6.3만 |
|---|
| 2026.03.12 | ₩5,673 | ₩5,926 | ₩5,566 | ₩5,566 | -1.88% | 2.1만 |
|---|
| 2026.03.11 | ₩5,900 | ₩5,900 | ₩5,686 | ₩5,806 | -1.58% | 4.3만 |
|---|
| 2026.03.10 | ₩5,593 | ₩5,906 | ₩5,593 | ₩5,766 | +3.10% | 5.2만 |
|---|
| 2026.03.09 | ₩5,526 | ₩5,613 | ₩5,499 | ₩5,579 | +0.97% | 3.5만 |
|---|
| 2026.03.06 | ₩5,539 | ₩5,593 | ₩5,419 | ₩5,593 | +0.96% | 3.6만 |
|---|
| 2026.03.05 | ₩5,646 | ₩5,746 | ₩5,553 | ₩5,646 | 0.00% | 2.5만 |
|---|
| 2026.03.04 | ₩5,659 | ₩5,760 | ₩5,526 | ₩5,673 | +0.24% | 6.1만 |
|---|
| 2026.03.03 | ₩5,752 | ₩5,773 | ₩5,499 | ₩5,646 | -1.83% | 8.4만 |
|---|
| 2026.03.02 | ₩5,526 | ₩5,840 | ₩5,352 | ₩5,793 | +4.83% | 3.9만 |
|---|
| 2026.02.27 | ₩5,633 | ₩5,679 | ₩5,553 | ₩5,673 | +0.71% | 4만 |
|---|
| 2026.02.26 | ₩5,673 | ₩5,700 | ₩5,402 | ₩5,633 | -0.71% | 6.8만 |
|---|
| 2026.02.25 | ₩5,659 | ₩5,780 | ₩5,602 | ₩5,726 | +1.18% | 2.6만 |
|---|
| 2026.02.24 | ₩5,646 | ₩5,806 | ₩5,539 | ₩5,673 | +0.47% | 5.8만 |
|---|
| 2026.02.23 | ₩5,579 | ₩5,706 | ₩5,579 | ₩5,659 | +1.44% | 4.1만 |
|---|
| 2026.02.20 | ₩5,639 | ₩5,845 | ₩5,539 | ₩5,579 | -1.07% | 5.4만 |
|---|
| 2026.02.19 | ₩5,619 | ₩5,753 | ₩5,459 | ₩5,700 | +1.43% | 5.3만 |
|---|
| 2026.02.18 | ₩5,886 | ₩5,900 | ₩5,673 | ₩5,673 | -3.63% | 4만 |
|---|
| 2026.02.17 | ₩5,860 | ₩6,045 | ₩5,633 | ₩5,886 | +0.46% | 4.3만 |
|---|
| 2026.02.13 | ₩6,140 | ₩6,140 | ₩5,846 | ₩5,913 | -3.70% | 2.6만 |
|---|
| 2026.02.12 | ₩6,140 | ₩6,167 | ₩5,880 | ₩6,127 | -0.22% | 2.3만 |
|---|
| 2026.02.11 | ₩6,113 | ₩6,233 | ₩5,806 | ₩6,167 | +0.87% | 2.9만 |
|---|
| 2026.02.10 | ₩6,140 | ₩6,367 | ₩5,900 | ₩6,247 | +1.74% | 4.2만 |
|---|
| 2026.02.09 | ₩6,100 | ₩6,300 | ₩5,940 | ₩6,113 | +0.22% | 4.9만 |
|---|
| 2026.02.06 | ₩5,726 | ₩6,143 | ₩5,726 | ₩6,033 | +5.36% | 3.7만 |
|---|
| 2026.02.05 | ₩5,886 | ₩6,007 | ₩5,753 | ₩5,806 | -1.36% | 6.7만 |
|---|
| 2026.02.04 | ₩6,394 | ₩6,394 | ₩5,793 | ₩5,886 | -7.93% | 6.6만 |
|---|
| 2026.02.03 | ₩6,594 | ₩6,834 | ₩6,207 | ₩6,327 | -4.05% | 10.2만 |
|---|
| 2026.02.02 | ₩6,073 | ₩6,607 | ₩6,073 | ₩6,500 | +7.03% | 4.2만 |
|---|
| 2026.01.30 | ₩6,300 | ₩6,388 | ₩6,033 | ₩6,113 | -2.97% | 4.3만 |
|---|
| 2026.01.29 | ₩6,167 | ₩6,474 | ₩6,167 | ₩6,287 | +1.95% | 2.2만 |
|---|
| 2026.01.28 | ₩6,527 | ₩6,540 | ₩6,047 | ₩6,300 | -3.48% | 7.5만 |
|---|
| 2026.01.27 | ₩6,167 | ₩6,567 | ₩6,113 | ₩6,407 | +3.90% | 2.3만 |
|---|
| 2026.01.26 | ₩6,394 | ₩6,514 | ₩6,020 | ₩6,073 | -5.01% | 9.6만 |
|---|
| 2026.01.23 | ₩6,460 | ₩6,607 | ₩6,207 | ₩6,380 | -1.24% | 4.2만 |
|---|
| 2026.01.22 | ₩6,380 | ₩6,737 | ₩6,287 | ₩6,420 | +0.63% | 17.1만 |
|---|
| 2026.01.21 | ₩5,993 | ₩6,420 | ₩5,993 | ₩6,127 | +2.23% | 14.2만 |
|---|
| 2026.01.20 | ₩5,806 | ₩6,007 | ₩5,673 | ₩5,953 | +2.53% | 8.3만 |
|---|
| 2026.01.16 | ₩5,940 | ₩6,120 | ₩5,814 | ₩5,833 | -1.80% | 5.7만 |
|---|
| 2026.01.15 | ₩5,659 | ₩6,087 | ₩5,633 | ₩5,860 | +3.54% | 16.9만 |
|---|
| 2026.01.14 | ₩5,900 | ₩5,900 | ₩5,740 | ₩5,793 | -1.81% | 7.5만 |
|---|
| 2026.01.13 | ₩6,247 | ₩6,247 | ₩5,646 | ₩5,886 | -5.77% | 7.1만 |
|---|
| 2026.01.12 | ₩6,127 | ₩6,354 | ₩6,073 | ₩6,207 | +1.31% | 5.5만 |
|---|
| 2026.01.09 | ₩6,233 | ₩6,498 | ₩6,093 | ₩6,193 | -0.64% | 3.6만 |
|---|
| 2026.01.08 | ₩6,594 | ₩6,634 | ₩6,207 | ₩6,207 | -5.87% | 12.4만 |
|---|
| 2026.01.07 | ₩6,087 | ₩6,367 | ₩6,033 | ₩6,367 | +4.61% | 8.3만 |
|---|
| 2026.01.06 | ₩6,007 | ₩6,199 | ₩5,966 | ₩6,100 | +1.56% | 8.6만 |
|---|
| 2026.01.05 | ₩5,846 | ₩6,033 | ₩5,766 | ₩5,966 | +2.05% | 12.9만 |
|---|
| 2026.01.02 | ₩5,860 | ₩5,880 | ₩5,740 | ₩5,806 | -0.91% | 4.3만 |
|---|
| 2025.12.31 | ₩5,873 | ₩6,020 | ₩5,473 | ₩5,793 | -1.36% | 8.6만 |
|---|
| 2025.12.30 | ₩6,060 | ₩6,180 | ₩5,673 | ₩5,846 | -3.52% | 14.1만 |
|---|
| 2025.12.29 | ₩5,406 | ₩5,873 | ₩5,366 | ₩5,860 | +8.40% | 18.3만 |
|---|
| 2025.12.26 | ₩5,433 | ₩5,433 | ₩5,326 | ₩5,433 | 0.00% | 2.9만 |
|---|
| 2025.12.24 | ₩5,366 | ₩5,446 | ₩5,219 | ₩5,366 | 0.00% | 2.3만 |
|---|
| 2025.12.23 | ₩5,312 | ₩5,473 | ₩5,206 | ₩5,206 | -2.01% | 9만 |
|---|
| 2025.12.22 | ₩5,272 | ₩5,326 | ₩5,259 | ₩5,306 | +0.63% | 6.6만 |
|---|
| 2025.12.19 | ₩5,206 | ₩5,312 | ₩5,192 | ₩5,299 | +1.79% | 4.4만 |
|---|
| 2025.12.18 | ₩5,244 | ₩5,272 | ₩5,206 | ₩5,232 | -0.23% | 4.5만 |
|---|
| 2025.12.17 | ₩5,272 | ₩5,326 | ₩5,206 | ₩5,246 | -0.51% | 2.3만 |
|---|
| 2025.12.16 | ₩5,379 | ₩5,406 | ₩5,259 | ₩5,272 | -1.99% | 7.6만 |
|---|
| 2025.12.15 | ₩5,299 | ₩5,359 | ₩5,286 | ₩5,339 | +0.76% | 4.7만 |
|---|
| 2025.12.12 | ₩5,299 | ₩5,406 | ₩5,226 | ₩5,232 | -1.26% | 4.6만 |
|---|
| 2025.12.11 | ₩5,393 | ₩5,393 | ₩5,286 | ₩5,312 | -1.49% | 3.7만 |
|---|
| 2025.12.10 | ₩5,312 | ₩5,393 | ₩5,291 | ₩5,352 | +0.75% | 9.3만 |
|---|
| 2025.12.09 | ₩5,406 | ₩5,411 | ₩5,259 | ₩5,312 | -1.73% | 9.2만 |
|---|
| 2025.12.08 | ₩5,339 | ₩5,433 | ₩5,286 | ₩5,312 | -0.50% | 12.2만 |
|---|
| 2025.12.05 | ₩5,219 | ₩5,312 | ₩5,166 | ₩5,299 | +1.53% | 11.3만 |
|---|
| 2025.12.04 | ₩5,299 | ₩5,312 | ₩5,152 | ₩5,259 | -0.76% | 14.3만 |
|---|
| 2025.12.03 | ₩5,112 | ₩5,312 | ₩5,112 | ₩5,286 | +3.39% | 35.2만 |
|---|
| 2025.12.02 | ₩5,259 | ₩5,259 | ₩4,965 | ₩5,045 | -4.06% | 4만 |
|---|
| 2025.12.01 | ₩5,339 | ₩5,402 | ₩5,045 | ₩5,179 | -3.00% | 12.9만 |
|---|
| 2025.11.28 | ₩5,099 | ₩5,286 | ₩5,032 | ₩5,272 | +3.40% | 10.6만 |
|---|
| 2025.11.26 | ₩4,973 | ₩5,126 | ₩4,872 | ₩5,072 | +1.99% | 6.5만 |
|---|
| 2025.11.25 | ₩4,872 | ₩4,992 | ₩4,825 | ₩4,912 | +0.82% | 8.2만 |
|---|
| 2025.11.24 | ₩4,805 | ₩4,921 | ₩4,805 | ₩4,832 | +0.56% | 2만 |
|---|
| 2025.11.21 | ₩4,832 | ₩4,852 | ₩4,672 | ₩4,805 | -0.55% | 5.4만 |
|---|
| 2025.11.20 | ₩4,819 | ₩4,925 | ₩4,792 | ₩4,845 | +0.55% | 7.7만 |
|---|
| 2025.11.19 | ₩4,779 | ₩4,872 | ₩4,725 | ₩4,805 | +0.56% | 6.1만 |
|---|
| 2025.11.18 | ₩4,899 | ₩4,899 | ₩4,738 | ₩4,859 | -0.82% | 4.2만 |
|---|
| 2025.11.17 | ₩4,738 | ₩4,939 | ₩4,738 | ₩4,852 | +2.39% | 5.9만 |
|---|
| 2025.11.14 | ₩4,697 | ₩4,805 | ₩4,685 | ₩4,792 | +2.02% | 8.5천 |
|---|
| 2025.11.13 | ₩5,005 | ₩5,005 | ₩4,745 | ₩4,779 | -4.53% | 1.8만 |
|---|
| 2025.11.12 | ₩5,005 | ₩5,045 | ₩4,805 | ₩5,005 | 0.00% | 10.3만 |
|---|
| 2025.11.11 | ₩4,965 | ₩5,086 | ₩4,879 | ₩5,019 | +1.08% | 4.4만 |
|---|
| 2025.11.10 | ₩4,899 | ₩5,045 | ₩4,899 | ₩4,992 | +1.91% | 8.9만 |
|---|
| 2025.11.07 | ₩5,039 | ₩5,039 | ₩4,765 | ₩4,872 | -3.31% | 5.3만 |
|---|
| 2025.11.06 | ₩5,059 | ₩5,179 | ₩5,005 | ₩5,072 | +0.26% | 8.1만 |
|---|
| 2025.11.05 | ₩5,126 | ₩5,152 | ₩5,019 | ₩5,059 | -1.30% | 9.2만 |
|---|
| 2025.11.04 | ₩5,112 | ₩5,186 | ₩5,072 | ₩5,126 | +0.26% | 14.5만 |
|---|
| 2025.11.03 | ₩5,099 | ₩5,139 | ₩5,012 | ₩5,059 | -0.79% | 9.5만 |
|---|
| 2025.10.31 | ₩5,072 | ₩5,179 | ₩4,792 | ₩5,112 | +0.79% | 6.2만 |
|---|
| 2025.10.30 | ₩5,126 | ₩5,139 | ₩5,059 | ₩5,126 | 0.00% | 10.5만 |
|---|
| 2025.10.29 | ₩4,952 | ₩5,126 | ₩4,952 | ₩5,072 | +2.43% | 15.2만 |
|---|
| 2025.10.28 | ₩4,885 | ₩5,032 | ₩4,800 | ₩4,952 | +1.37% | 20.9만 |
|---|
| 2025.10.27 | ₩4,672 | ₩5,001 | ₩4,541 | ₩4,819 | +3.14% | 32.2만 |
|---|
| 2025.10.24 | ₩4,658 | ₩4,672 | ₩4,472 | ₩4,592 | -1.43% | 2.5만 |
|---|
| 2025.10.23 | ₩4,191 | ₩4,605 | ₩4,191 | ₩4,592 | +9.55% | 5.7만 |
|---|
| 2025.10.22 | ₩4,258 | ₩4,325 | ₩4,138 | ₩4,245 | -0.31% | 2.1만 |
|---|
| 2025.10.21 | ₩4,218 | ₩4,378 | ₩4,205 | ₩4,298 | +1.90% | 4만 |
|---|
| 2025.10.20 | ₩4,391 | ₩4,391 | ₩4,138 | ₩4,271 | -2.74% | 4.6만 |
|---|
| 2025.10.17 | ₩4,418 | ₩4,426 | ₩4,298 | ₩4,365 | -1.21% | 3.3만 |
|---|
| 2025.10.16 | ₩4,498 | ₩4,672 | ₩4,431 | ₩4,472 | -0.59% | 5.7만 |
|---|
| 2025.10.15 | ₩4,458 | ₩4,498 | ₩4,271 | ₩4,465 | +0.15% | 6.2만 |
|---|
| 2025.10.14 | ₩4,351 | ₩4,525 | ₩4,338 | ₩4,458 | +2.45% | 3만 |
|---|
| 2025.10.13 | ₩4,231 | ₩4,485 | ₩4,205 | ₩4,458 | +5.36% | 7.8만 |
|---|
| 2025.10.10 | ₩4,378 | ₩4,545 | ₩4,084 | ₩4,205 | -3.96% | 38.3만 |
|---|