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 | ₩6,555 | ₩6,888 | ₩6,541 | ₩6,768 | +3.26% | 6만 |
| 2026.10.08 | ₩6,568 | ₩6,662 | ₩6,341 | ₩6,541 | -0.41% | 8.9만 |
| 2026.10.07 | ₩6,822 | ₩6,929 | ₩6,541 | ₩6,608 | -3.13% | 11.3만 |
| 2026.10.06 | ₩6,969 | ₩6,995 | ₩6,742 | ₩6,848 | -1.72% | 8.7만 |
| 2026.10.05 | ₩7,049 | ₩7,115 | ₩6,715 | ₩6,942 | -1.52% | 10.2만 |
| 2026.10.02 | ₩7,329 | ₩7,409 | ₩6,755 | ₩6,929 | -5.46% | 16.8만 |
| 2026.10.01 | ₩7,075 | ₩7,302 | ₩7,049 | ₩7,169 | +1.32% | 11.9만 |
| 2026.09.30 | ₩7,035 | ₩7,149 | ₩6,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,035 |
| 0.00% |
| 4.7만 |
| 2026.09.29 | ₩7,209 | ₩7,209 | ₩6,982 | ₩7,062 | -2.04% | 6.6만 |
|---|
| 2026.09.28 | ₩6,969 | ₩7,249 | ₩6,923 | ₩7,089 | +1.72% | 7.6만 |
|---|
| 2026.09.25 | ₩7,115 | ₩7,276 | ₩6,969 | ₩6,969 | -2.06% | 4.5만 |
|---|
| 2026.09.24 | ₩7,035 | ₩7,162 | ₩6,929 | ₩7,155 | +1.71% | 6만 |
|---|
| 2026.09.23 | ₩7,249 | ₩7,249 | ₩6,808 | ₩7,035 | -2.95% | 6.9만 |
|---|
| 2026.09.22 | ₩6,929 | ₩7,294 | ₩6,929 | ₩7,276 | +5.01% | 12.7만 |
|---|
| 2026.09.21 | ₩6,969 | ₩7,135 | ₩6,835 | ₩6,902 | -0.96% | 4.1만 |
|---|
| 2026.09.18 | ₩6,755 | ₩7,075 | ₩6,755 | ₩6,955 | +2.96% | 6.6만 |
|---|
| 2026.09.17 | ₩7,009 | ₩7,129 | ₩6,715 | ₩6,715 | -4.19% | 10.5만 |
|---|
| 2026.09.16 | ₩6,875 | ₩6,969 | ₩6,675 | ₩6,955 | +1.17% | 7.7만 |
|---|
| 2026.09.15 | ₩7,102 | ₩7,115 | ₩6,715 | ₩6,888 | -3.01% | 8.2만 |
|---|
| 2026.09.14 | ₩6,915 | ₩7,142 | ₩6,862 | ₩7,115 | +2.90% | 18.1만 |
|---|
| 2026.09.11 | ₩6,942 | ₩6,995 | ₩6,728 | ₩6,875 | -0.96% | 9.9만 |
|---|
| 2026.09.10 | ₩6,942 | ₩7,185 | ₩6,848 | ₩6,888 | -0.77% | 7만 |
|---|
| 2026.09.09 | ₩6,969 | ₩7,196 | ₩6,888 | ₩6,942 | -0.38% | 14.2만 |
|---|
| 2026.09.08 | ₩7,196 | ₩7,429 | ₩6,989 | ₩7,115 | -1.11% | 8.7만 |
|---|
| 2026.09.04 | ₩7,075 | ₩7,262 | ₩6,955 | ₩7,196 | +1.70% | 7.3만 |
|---|
| 2026.09.03 | ₩7,155 | ₩7,155 | ₩6,942 | ₩7,035 | -1.68% | 6.6만 |
|---|
| 2026.09.02 | ₩7,102 | ₩7,142 | ₩6,888 | ₩7,075 | -0.38% | 14.4만 |
|---|
| 2026.09.01 | ₩6,902 | ₩7,409 | ₩6,862 | ₩7,115 | +3.09% | 24.2만 |
|---|
| 2026.08.31 | ₩6,782 | ₩6,875 | ₩6,675 | ₩6,862 | +1.18% | 5.6만 |
|---|
| 2026.08.28 | ₩6,848 | ₩6,868 | ₩6,655 | ₩6,768 | -1.17% | 6.4만 |
|---|
| 2026.08.27 | ₩6,915 | ₩6,995 | ₩6,688 | ₩6,835 | -1.16% | 7.8만 |
|---|
| 2026.08.26 | ₩6,768 | ₩6,982 | ₩6,622 | ₩6,822 | +0.79% | 14.9만 |
|---|
| 2026.08.25 | ₩6,728 | ₩6,929 | ₩6,695 | ₩6,808 | +1.19% | 14만 |
|---|
| 2026.08.24 | ₩6,835 | ₩6,915 | ₩6,635 | ₩6,655 | -2.64% | 12.4만 |
|---|
| 2026.08.21 | ₩6,808 | ₩6,949 | ₩6,662 | ₩6,808 | 0.00% | 16.9만 |
|---|
| 2026.08.20 | ₩6,728 | ₩6,835 | ₩6,622 | ₩6,782 | +0.79% | 12.9만 |
|---|
| 2026.08.19 | ₩6,381 | ₩6,782 | ₩6,268 | ₩6,688 | +4.81% | 15.7만 |
|---|
| 2026.08.18 | ₩6,328 | ₩6,355 | ₩6,061 | ₩6,314 | -0.21% | 12.3만 |
|---|
| 2026.08.17 | ₩6,314 | ₩6,555 | ₩6,301 | ₩6,368 | +0.85% | 12.3만 |
|---|
| 2026.08.14 | ₩6,368 | ₩6,421 | ₩6,141 | ₩6,328 | -0.63% | 6만 |
|---|
| 2026.08.13 | ₩6,408 | ₩6,501 | ₩6,274 | ₩6,381 | -0.42% | 12.1만 |
|---|
| 2026.08.12 | ₩6,128 | ₩6,535 | ₩6,128 | ₩6,461 | +5.45% | 26.5만 |
|---|
| 2026.08.11 | ₩6,381 | ₩6,424 | ₩6,154 | ₩6,314 | -1.05% | 8.4만 |
|---|
| 2026.08.10 | ₩6,461 | ₩6,595 | ₩6,328 | ₩6,368 | -1.45% | 33.6만 |
|---|
| 2026.08.07 | ₩6,541 | ₩6,662 | ₩6,381 | ₩6,461 | -1.22% | 14.4만 |
|---|
| 2026.08.06 | ₩6,141 | ₩6,528 | ₩5,941 | ₩6,421 | +4.57% | 13.7만 |
|---|
| 2026.08.05 | ₩5,954 | ₩6,248 | ₩5,754 | ₩6,141 | +3.14% | 13.5만 |
|---|
| 2026.08.04 | ₩5,834 | ₩6,141 | ₩5,807 | ₩5,941 | +1.83% | 16.6만 |
|---|
| 2026.08.03 | ₩5,727 | ₩5,861 | ₩5,393 | ₩5,821 | +1.63% | 27만 |
|---|
| 2026.07.31 | ₩5,887 | ₩5,954 | ₩5,594 | ₩5,727 | -2.72% | 11.5만 |
|---|
| 2026.07.30 | ₩5,513 | ₩5,887 | ₩5,513 | ₩5,834 | +5.81% | 13.4만 |
|---|
| 2026.07.29 | ₩5,634 | ₩5,794 | ₩5,287 | ₩5,447 | -3.32% | 43.5만 |
|---|
| 2026.07.28 | ₩5,287 | ₩5,327 | ₩4,958 | ₩5,006 | -5.30% | 14만 |
|---|
| 2026.07.27 | ₩5,273 | ₩5,487 | ₩5,206 | ₩5,313 | +0.76% | 9.1만 |
|---|
| 2026.07.24 | ₩5,647 | ₩5,740 | ₩5,180 | ₩5,206 | -7.80% | 28.6만 |
|---|
| 2026.07.23 | ₩5,246 | ₩5,740 | ₩5,246 | ₩5,660 | +7.89% | 30.2만 |
|---|
| 2026.07.22 | ₩4,926 | ₩5,393 | ₩4,873 | ₩5,340 | +8.40% | 43.9만 |
|---|
| 2026.07.21 | ₩6,395 | ₩6,461 | ₩4,966 | ₩4,993 | -21.92% | 223만 |
|---|
| 2026.07.20 | ₩7,196 | ₩7,452 | ₩6,822 | ₩6,875 | -4.45% | 16.2만 |
|---|
| 2026.07.17 | ₩6,808 | ₩7,649 | ₩6,755 | ₩7,169 | +5.29% | 24.2만 |
|---|
| 2026.07.16 | ₩6,969 | ₩7,196 | ₩6,822 | ₩6,929 | -0.57% | 18.9만 |
|---|
| 2026.07.15 | ₩7,182 | ₩7,333 | ₩6,875 | ₩6,955 | -3.16% | 14.2만 |
|---|
| 2026.07.14 | ₩6,795 | ₩7,196 | ₩6,662 | ₩7,142 | +5.11% | 22.3만 |
|---|
| 2026.07.13 | ₩7,022 | ₩7,102 | ₩6,675 | ₩6,728 | -4.18% | 25.5만 |
|---|
| 2026.07.10 | ₩7,236 | ₩7,276 | ₩6,888 | ₩6,982 | -3.51% | 25.7만 |
|---|
| 2026.07.09 | ₩6,995 | ₩7,476 | ₩6,915 | ₩7,236 | +3.44% | 32만 |
|---|
| 2026.07.08 | ₩7,075 | ₩7,329 | ₩6,875 | ₩6,955 | -1.70% | 27만 |
|---|
| 2026.07.07 | ₩7,436 | ₩7,496 | ₩7,035 | ₩7,115 | -4.31% | 19만 |
|---|
| 2026.07.06 | ₩6,835 | ₩7,449 | ₩6,702 | ₩7,449 | +8.98% | 50.4만 |
|---|
| 2026.07.02 | ₩6,875 | ₩6,888 | ₩6,608 | ₩6,702 | -2.52% | 22.4만 |
|---|
| 2026.07.01 | ₩6,808 | ₩6,835 | ₩6,675 | ₩6,742 | -0.98% | 18.9만 |
|---|
| 2026.06.30 | ₩6,662 | ₩6,808 | ₩6,555 | ₩6,782 | +1.80% | 28.4만 |
|---|
| 2026.06.29 | ₩6,341 | ₩6,995 | ₩6,301 | ₩6,635 | +4.63% | 42.3만 |
|---|
| 2026.06.26 | ₩6,154 | ₩6,435 | ₩6,114 | ₩6,341 | +3.04% | 15만 |
|---|
| 2026.06.25 | ₩6,408 | ₩6,495 | ₩6,047 | ₩6,101 | -4.79% | 13만 |
|---|
| 2026.06.24 | ₩6,675 | ₩6,715 | ₩6,328 | ₩6,355 | -4.80% | 21.1만 |
|---|
| 2026.06.23 | ₩6,742 | ₩6,835 | ₩6,568 | ₩6,662 | -1.19% | 27.2만 |
|---|
| 2026.06.22 | ₩6,274 | ₩6,942 | ₩6,141 | ₩6,848 | +9.15% | 40.8만 |
|---|
| 2026.06.18 | ₩6,090 | ₩6,448 | ₩6,088 | ₩6,328 | +3.90% | 10.1만 |
|---|
| 2026.06.17 | ₩6,154 | ₩6,348 | ₩6,088 | ₩6,088 | -1.08% | 2.4만 |
|---|
| 2026.06.16 | ₩6,221 | ₩6,441 | ₩6,181 | ₩6,221 | 0.00% | 5.8만 |
|---|
| 2026.06.15 | ₩6,141 | ₩6,274 | ₩6,122 | ₩6,228 | +1.41% | 3.4만 |
|---|
| 2026.06.12 | ₩6,088 | ₩6,348 | ₩6,007 | ₩6,168 | +1.32% | 6.2만 |
|---|
| 2026.06.11 | ₩6,074 | ₩6,412 | ₩6,007 | ₩6,101 | +0.44% | 10.3만 |
|---|
| 2026.06.10 | ₩6,088 | ₩6,254 | ₩6,007 | ₩6,021 | -1.10% | 5.2만 |
|---|
| 2026.06.09 | ₩6,248 | ₩6,348 | ₩5,927 | ₩6,101 | -2.35% | 6.9만 |
|---|
| 2026.06.08 | ₩6,074 | ₩6,576 | ₩5,874 | ₩6,168 | +1.54% | 6.9만 |
|---|
| 2026.06.05 | ₩6,541 | ₩6,595 | ₩6,007 | ₩6,007 | -8.16% | 21.5만 |
|---|
| 2026.06.04 | ₩6,301 | ₩6,475 | ₩6,221 | ₩6,448 | +2.33% | 17만 |
|---|
| 2026.06.03 | ₩6,475 | ₩6,515 | ₩6,168 | ₩6,301 | -2.68% | 20.3만 |
|---|
| 2026.06.02 | ₩6,862 | ₩6,955 | ₩6,408 | ₩6,501 | -5.25% | 19.7만 |
|---|
| 2026.06.01 | ₩6,355 | ₩6,808 | ₩6,261 | ₩6,768 | +6.51% | 37.1만 |
|---|
| 2026.05.29 | ₩6,355 | ₩6,355 | ₩6,154 | ₩6,301 | -0.84% | 5.5만 |
|---|
| 2026.05.28 | ₩6,395 | ₩6,448 | ₩6,134 | ₩6,355 | -0.63% | 15.7만 |
|---|
| 2026.05.27 | ₩6,541 | ₩6,601 | ₩6,248 | ₩6,368 | -2.65% | 23.9만 |
|---|
| 2026.05.26 | ₩6,929 | ₩6,942 | ₩6,421 | ₩6,461 | -6.74% | 14.9만 |
|---|
| 2026.05.22 | ₩6,448 | ₩6,808 | ₩6,448 | ₩6,702 | +3.93% | 19.9만 |
|---|
| 2026.05.21 | ₩6,475 | ₩6,648 | ₩6,355 | ₩6,448 | -0.41% | 22.4만 |
|---|
| 2026.05.20 | ₩6,435 | ₩6,648 | ₩6,328 | ₩6,475 | +0.62% | 21.5만 |
|---|
| 2026.05.19 | ₩6,408 | ₩6,408 | ₩6,141 | ₩6,355 | -0.83% | 10.8만 |
|---|
| 2026.05.18 | ₩6,114 | ₩6,355 | ₩6,088 | ₩6,314 | +3.28% | 29.4만 |
|---|
| 2026.05.15 | ₩5,740 | ₩6,208 | ₩5,674 | ₩5,954 | +3.72% | 11만 |
|---|
| 2026.05.14 | ₩5,674 | ₩5,894 | ₩5,607 | ₩5,847 | +3.06% | 9.5만 |
|---|
| 2026.05.13 | ₩5,780 | ₩6,128 | ₩5,580 | ₩5,634 | -2.54% | 12.8만 |
|---|
| 2026.05.12 | ₩5,647 | ₩6,088 | ₩5,610 | ₩6,088 | +7.80% | 10.8만 |
|---|
| 2026.05.11 | ₩5,794 | ₩5,978 | ₩5,674 | ₩5,794 | 0.00% | 5만 |
|---|
| 2026.05.08 | ₩5,867 | ₩5,967 | ₩5,760 | ₩5,847 | -0.34% | 3.4만 |
|---|
| 2026.05.07 | ₩5,954 | ₩6,034 | ₩5,740 | ₩5,921 | -0.56% | 2만 |
|---|
| 2026.05.06 | ₩6,074 | ₩6,128 | ₩5,867 | ₩5,981 | -1.54% | 2.8만 |
|---|
| 2026.05.05 | ₩6,007 | ₩6,154 | ₩5,974 | ₩6,007 | 0.00% | 3.2만 |
|---|
| 2026.05.04 | ₩5,914 | ₩6,074 | ₩5,914 | ₩5,981 | +1.13% | 3.3만 |
|---|
| 2026.05.01 | ₩6,007 | ₩6,007 | ₩5,827 | ₩5,927 | -1.33% | 1.3만 |
|---|
| 2026.04.30 | ₩6,141 | ₩6,141 | ₩5,914 | ₩6,007 | -2.17% | 1.9만 |
|---|
| 2026.04.29 | ₩6,074 | ₩6,141 | ₩5,714 | ₩6,047 | -0.44% | 4.2만 |
|---|
| 2026.04.28 | ₩6,114 | ₩6,128 | ₩5,807 | ₩5,914 | -3.28% | 1.9만 |
|---|
| 2026.04.27 | ₩6,261 | ₩6,274 | ₩5,967 | ₩6,114 | -2.35% | 3.5만 |
|---|
| 2026.04.24 | ₩6,128 | ₩6,208 | ₩6,007 | ₩6,168 | +0.65% | 4.4만 |
|---|
| 2026.04.23 | ₩6,341 | ₩6,408 | ₩6,181 | ₩6,194 | -2.32% | 6.9만 |
|---|
| 2026.04.22 | ₩6,168 | ₩6,341 | ₩6,021 | ₩6,288 | +1.95% | 4만 |
|---|
| 2026.04.21 | ₩6,314 | ₩6,375 | ₩6,014 | ₩6,061 | -4.02% | 4.1만 |
|---|
| 2026.04.20 | ₩6,368 | ₩6,408 | ₩6,254 | ₩6,261 | -1.68% | 6.4만 |
|---|
| 2026.04.17 | ₩6,274 | ₩6,408 | ₩6,208 | ₩6,328 | +0.85% | 6.3만 |
|---|
| 2026.04.16 | ₩6,274 | ₩6,328 | ₩6,108 | ₩6,221 | -0.85% | 4.5만 |
|---|
| 2026.04.15 | ₩5,861 | ₩6,301 | ₩5,861 | ₩6,301 | +7.52% | 9만 |
|---|
| 2026.04.14 | ₩5,941 | ₩5,941 | ₩5,807 | ₩5,901 | -0.67% | 12.9만 |
|---|
| 2026.04.13 | ₩5,714 | ₩5,874 | ₩5,700 | ₩5,874 | +2.80% | 4.9만 |
|---|
| 2026.04.10 | ₩5,714 | ₩5,887 | ₩5,687 | ₩5,754 | +0.70% | 4.3만 |
|---|
| 2026.04.09 | ₩5,634 | ₩5,834 | ₩5,607 | ₩5,834 | +3.55% | 1.4만 |
|---|
| 2026.04.08 | ₩5,620 | ₩5,807 | ₩5,393 | ₩5,647 | +0.48% | 5.9만 |
|---|
| 2026.04.07 | ₩5,634 | ₩5,760 | ₩5,433 | ₩5,500 | -2.37% | 7.1만 |
|---|
| 2026.04.06 | ₩5,887 | ₩5,901 | ₩5,473 | ₩5,660 | -3.85% | 3.8만 |
|---|
| 2026.04.02 | ₩5,821 | ₩5,901 | ₩5,780 | ₩5,861 | +0.69% | 5.4만 |
|---|
| 2026.04.01 | ₩5,874 | ₩5,967 | ₩5,834 | ₩5,861 | -0.23% | 7.5만 |
|---|
| 2026.03.31 | ₩5,861 | ₩5,927 | ₩5,735 | ₩5,847 | -0.23% | 10.1만 |
|---|
| 2026.03.30 | ₩5,794 | ₩5,941 | ₩5,607 | ₩5,620 | -3.00% | 7.2만 |
|---|
| 2026.03.27 | ₩5,821 | ₩5,967 | ₩5,674 | ₩5,714 | -1.83% | 5.1만 |
|---|
| 2026.03.26 | ₩5,807 | ₩5,967 | ₩5,687 | ₩5,767 | -0.69% | 4.9만 |
|---|
| 2026.03.25 | ₩5,487 | ₩5,874 | ₩5,487 | ₩5,727 | +4.38% | 7.2만 |
|---|
| 2026.03.24 | ₩5,540 | ₩5,634 | ₩5,380 | ₩5,447 | -1.69% | 3.3만 |
|---|
| 2026.03.23 | ₩5,660 | ₩5,780 | ₩5,527 | ₩5,540 | -2.12% | 4.1만 |
|---|
| 2026.03.20 | ₩5,727 | ₩5,754 | ₩5,540 | ₩5,554 | -3.03% | 4.4만 |
|---|
| 2026.03.19 | ₩5,874 | ₩5,927 | ₩5,663 | ₩5,834 | -0.68% | 3.2만 |
|---|
| 2026.03.18 | ₩5,994 | ₩6,088 | ₩5,837 | ₩5,861 | -2.23% | 5만 |
|---|
| 2026.03.17 | ₩6,154 | ₩6,254 | ₩5,941 | ₩6,088 | -1.08% | 14.7만 |
|---|
| 2026.03.16 | ₩5,607 | ₩5,874 | ₩5,487 | ₩5,874 | +4.76% | 5.5만 |
|---|
| 2026.03.13 | ₩5,707 | ₩5,707 | ₩5,447 | ₩5,594 | -1.99% | 6.3만 |
|---|
| 2026.03.12 | ₩5,674 | ₩5,927 | ₩5,567 | ₩5,567 | -1.88% | 2.1만 |
|---|
| 2026.03.11 | ₩5,901 | ₩5,901 | ₩5,687 | ₩5,807 | -1.58% | 4.3만 |
|---|
| 2026.03.10 | ₩5,594 | ₩5,907 | ₩5,594 | ₩5,767 | +3.10% | 5.2만 |
|---|
| 2026.03.09 | ₩5,527 | ₩5,614 | ₩5,500 | ₩5,580 | +0.97% | 3.5만 |
|---|
| 2026.03.06 | ₩5,540 | ₩5,594 | ₩5,420 | ₩5,594 | +0.96% | 3.6만 |
|---|
| 2026.03.05 | ₩5,647 | ₩5,747 | ₩5,554 | ₩5,647 | 0.00% | 2.5만 |
|---|
| 2026.03.04 | ₩5,660 | ₩5,760 | ₩5,527 | ₩5,674 | +0.24% | 6.1만 |
|---|
| 2026.03.03 | ₩5,752 | ₩5,774 | ₩5,500 | ₩5,647 | -1.83% | 8.4만 |
|---|
| 2026.03.02 | ₩5,527 | ₩5,841 | ₩5,353 | ₩5,794 | +4.83% | 3.9만 |
|---|
| 2026.02.27 | ₩5,634 | ₩5,680 | ₩5,554 | ₩5,674 | +0.71% | 4만 |
|---|
| 2026.02.26 | ₩5,674 | ₩5,700 | ₩5,403 | ₩5,634 | -0.71% | 6.8만 |
|---|
| 2026.02.25 | ₩5,660 | ₩5,780 | ₩5,603 | ₩5,727 | +1.18% | 2.6만 |
|---|
| 2026.02.24 | ₩5,647 | ₩5,807 | ₩5,540 | ₩5,674 | +0.47% | 5.8만 |
|---|
| 2026.02.23 | ₩5,580 | ₩5,707 | ₩5,580 | ₩5,660 | +1.44% | 4.1만 |
|---|
| 2026.02.20 | ₩5,640 | ₩5,846 | ₩5,540 | ₩5,580 | -1.07% | 5.4만 |
|---|
| 2026.02.19 | ₩5,620 | ₩5,754 | ₩5,460 | ₩5,700 | +1.43% | 5.3만 |
|---|
| 2026.02.18 | ₩5,887 | ₩5,901 | ₩5,674 | ₩5,674 | -3.63% | 4만 |
|---|
| 2026.02.17 | ₩5,861 | ₩6,046 | ₩5,634 | ₩5,887 | +0.46% | 4.3만 |
|---|
| 2026.02.13 | ₩6,141 | ₩6,141 | ₩5,847 | ₩5,914 | -3.70% | 2.6만 |
|---|
| 2026.02.12 | ₩6,141 | ₩6,168 | ₩5,881 | ₩6,128 | -0.22% | 2.3만 |
|---|
| 2026.02.11 | ₩6,114 | ₩6,234 | ₩5,807 | ₩6,168 | +0.87% | 2.9만 |
|---|
| 2026.02.10 | ₩6,141 | ₩6,368 | ₩5,901 | ₩6,248 | +1.74% | 4.2만 |
|---|
| 2026.02.09 | ₩6,101 | ₩6,301 | ₩5,941 | ₩6,114 | +0.22% | 4.9만 |
|---|
| 2026.02.06 | ₩5,727 | ₩6,144 | ₩5,727 | ₩6,034 | +5.36% | 3.7만 |
|---|
| 2026.02.05 | ₩5,887 | ₩6,007 | ₩5,754 | ₩5,807 | -1.36% | 6.7만 |
|---|
| 2026.02.04 | ₩6,395 | ₩6,395 | ₩5,794 | ₩5,887 | -7.93% | 6.6만 |
|---|
| 2026.02.03 | ₩6,595 | ₩6,835 | ₩6,208 | ₩6,328 | -4.05% | 10.2만 |
|---|
| 2026.02.02 | ₩6,074 | ₩6,608 | ₩6,074 | ₩6,501 | +7.03% | 4.2만 |
|---|
| 2026.01.30 | ₩6,301 | ₩6,389 | ₩6,034 | ₩6,114 | -2.97% | 4.3만 |
|---|
| 2026.01.29 | ₩6,168 | ₩6,475 | ₩6,168 | ₩6,288 | +1.95% | 2.2만 |
|---|
| 2026.01.28 | ₩6,528 | ₩6,541 | ₩6,047 | ₩6,301 | -3.48% | 7.5만 |
|---|
| 2026.01.27 | ₩6,168 | ₩6,568 | ₩6,114 | ₩6,408 | +3.90% | 2.3만 |
|---|
| 2026.01.26 | ₩6,395 | ₩6,515 | ₩6,021 | ₩6,074 | -5.01% | 9.6만 |
|---|
| 2026.01.23 | ₩6,461 | ₩6,608 | ₩6,208 | ₩6,381 | -1.24% | 4.2만 |
|---|
| 2026.01.22 | ₩6,381 | ₩6,738 | ₩6,288 | ₩6,421 | +0.63% | 17.1만 |
|---|
| 2026.01.21 | ₩5,994 | ₩6,421 | ₩5,994 | ₩6,128 | +2.23% | 14.2만 |
|---|
| 2026.01.20 | ₩5,807 | ₩6,007 | ₩5,674 | ₩5,954 | +2.53% | 8.3만 |
|---|
| 2026.01.16 | ₩5,941 | ₩6,121 | ₩5,815 | ₩5,834 | -1.80% | 5.7만 |
|---|
| 2026.01.15 | ₩5,660 | ₩6,088 | ₩5,634 | ₩5,861 | +3.54% | 16.9만 |
|---|
| 2026.01.14 | ₩5,901 | ₩5,901 | ₩5,740 | ₩5,794 | -1.81% | 7.5만 |
|---|
| 2026.01.13 | ₩6,248 | ₩6,248 | ₩5,647 | ₩5,887 | -5.77% | 7.1만 |
|---|
| 2026.01.12 | ₩6,128 | ₩6,355 | ₩6,074 | ₩6,208 | +1.31% | 5.5만 |
|---|
| 2026.01.09 | ₩6,234 | ₩6,499 | ₩6,094 | ₩6,194 | -0.64% | 3.6만 |
|---|
| 2026.01.08 | ₩6,595 | ₩6,635 | ₩6,208 | ₩6,208 | -5.87% | 12.4만 |
|---|
| 2026.01.07 | ₩6,088 | ₩6,368 | ₩6,034 | ₩6,368 | +4.61% | 8.3만 |
|---|
| 2026.01.06 | ₩6,007 | ₩6,200 | ₩5,967 | ₩6,101 | +1.56% | 8.6만 |
|---|
| 2026.01.05 | ₩5,847 | ₩6,034 | ₩5,767 | ₩5,967 | +2.05% | 12.9만 |
|---|
| 2026.01.02 | ₩5,861 | ₩5,881 | ₩5,740 | ₩5,807 | -0.91% | 4.3만 |
|---|
| 2025.12.31 | ₩5,874 | ₩6,021 | ₩5,473 | ₩5,794 | -1.36% | 8.6만 |
|---|
| 2025.12.30 | ₩6,061 | ₩6,181 | ₩5,674 | ₩5,847 | -3.52% | 14.1만 |
|---|
| 2025.12.29 | ₩5,407 | ₩5,874 | ₩5,367 | ₩5,861 | +8.40% | 18.3만 |
|---|
| 2025.12.26 | ₩5,433 | ₩5,433 | ₩5,327 | ₩5,433 | 0.00% | 2.9만 |
|---|
| 2025.12.24 | ₩5,367 | ₩5,447 | ₩5,220 | ₩5,367 | 0.00% | 2.3만 |
|---|
| 2025.12.23 | ₩5,313 | ₩5,473 | ₩5,206 | ₩5,206 | -2.01% | 9만 |
|---|
| 2025.12.22 | ₩5,273 | ₩5,327 | ₩5,260 | ₩5,307 | +0.63% | 6.6만 |
|---|
| 2025.12.19 | ₩5,206 | ₩5,313 | ₩5,193 | ₩5,300 | +1.79% | 4.4만 |
|---|
| 2025.12.18 | ₩5,245 | ₩5,273 | ₩5,206 | ₩5,233 | -0.23% | 4.5만 |
|---|
| 2025.12.17 | ₩5,273 | ₩5,327 | ₩5,206 | ₩5,246 | -0.51% | 2.3만 |
|---|
| 2025.12.16 | ₩5,380 | ₩5,407 | ₩5,260 | ₩5,273 | -1.99% | 7.6만 |
|---|
| 2025.12.15 | ₩5,300 | ₩5,360 | ₩5,287 | ₩5,340 | +0.76% | 4.7만 |
|---|
| 2025.12.12 | ₩5,300 | ₩5,407 | ₩5,226 | ₩5,233 | -1.26% | 4.6만 |
|---|
| 2025.12.11 | ₩5,393 | ₩5,393 | ₩5,287 | ₩5,313 | -1.49% | 3.7만 |
|---|
| 2025.12.10 | ₩5,313 | ₩5,393 | ₩5,292 | ₩5,353 | +0.75% | 9.3만 |
|---|
| 2025.12.09 | ₩5,407 | ₩5,412 | ₩5,260 | ₩5,313 | -1.73% | 9.2만 |
|---|
| 2025.12.08 | ₩5,340 | ₩5,433 | ₩5,287 | ₩5,313 | -0.50% | 12.2만 |
|---|
| 2025.12.05 | ₩5,220 | ₩5,313 | ₩5,166 | ₩5,300 | +1.53% | 11.3만 |
|---|
| 2025.12.04 | ₩5,300 | ₩5,313 | ₩5,153 | ₩5,260 | -0.76% | 14.3만 |
|---|
| 2025.12.03 | ₩5,113 | ₩5,313 | ₩5,113 | ₩5,287 | +3.39% | 35.2만 |
|---|
| 2025.12.02 | ₩5,260 | ₩5,260 | ₩4,966 | ₩5,046 | -4.06% | 4만 |
|---|
| 2025.12.01 | ₩5,340 | ₩5,403 | ₩5,046 | ₩5,180 | -3.00% | 12.9만 |
|---|
| 2025.11.28 | ₩5,100 | ₩5,287 | ₩5,033 | ₩5,273 | +3.40% | 10.6만 |
|---|
| 2025.11.26 | ₩4,974 | ₩5,126 | ₩4,873 | ₩5,073 | +1.99% | 6.5만 |
|---|
| 2025.11.25 | ₩4,873 | ₩4,993 | ₩4,826 | ₩4,913 | +0.82% | 8.2만 |
|---|
| 2025.11.24 | ₩4,806 | ₩4,922 | ₩4,806 | ₩4,833 | +0.56% | 2만 |
|---|
| 2025.11.21 | ₩4,833 | ₩4,853 | ₩4,672 | ₩4,806 | -0.55% | 5.4만 |
|---|
| 2025.11.20 | ₩4,819 | ₩4,926 | ₩4,793 | ₩4,846 | +0.55% | 7.7만 |
|---|
| 2025.11.19 | ₩4,779 | ₩4,873 | ₩4,726 | ₩4,806 | +0.56% | 6.1만 |
|---|
| 2025.11.18 | ₩4,899 | ₩4,899 | ₩4,739 | ₩4,859 | -0.82% | 4.2만 |
|---|
| 2025.11.17 | ₩4,739 | ₩4,939 | ₩4,739 | ₩4,853 | +2.39% | 5.9만 |
|---|
| 2025.11.14 | ₩4,698 | ₩4,806 | ₩4,686 | ₩4,793 | +2.02% | 8.5천 |
|---|
| 2025.11.13 | ₩5,006 | ₩5,006 | ₩4,746 | ₩4,779 | -4.53% | 1.8만 |
|---|
| 2025.11.12 | ₩5,006 | ₩5,046 | ₩4,806 | ₩5,006 | 0.00% | 10.3만 |
|---|
| 2025.11.11 | ₩4,966 | ₩5,086 | ₩4,879 | ₩5,020 | +1.08% | 4.4만 |
|---|
| 2025.11.10 | ₩4,899 | ₩5,046 | ₩4,899 | ₩4,993 | +1.91% | 8.9만 |
|---|
| 2025.11.07 | ₩5,040 | ₩5,040 | ₩4,766 | ₩4,873 | -3.31% | 5.3만 |
|---|
| 2025.11.06 | ₩5,060 | ₩5,180 | ₩5,006 | ₩5,073 | +0.26% | 8.1만 |
|---|
| 2025.11.05 | ₩5,126 | ₩5,153 | ₩5,020 | ₩5,060 | -1.30% | 9.2만 |
|---|
| 2025.11.04 | ₩5,113 | ₩5,186 | ₩5,073 | ₩5,126 | +0.26% | 14.5만 |
|---|
| 2025.11.03 | ₩5,100 | ₩5,140 | ₩5,013 | ₩5,060 | -0.79% | 9.5만 |
|---|
| 2025.10.31 | ₩5,073 | ₩5,180 | ₩4,793 | ₩5,113 | +0.79% | 6.2만 |
|---|
| 2025.10.30 | ₩5,126 | ₩5,140 | ₩5,060 | ₩5,126 | 0.00% | 10.5만 |
|---|
| 2025.10.29 | ₩4,953 | ₩5,126 | ₩4,953 | ₩5,073 | +2.43% | 15.2만 |
|---|
| 2025.10.28 | ₩4,886 | ₩5,033 | ₩4,801 | ₩4,953 | +1.37% | 20.9만 |
|---|
| 2025.10.27 | ₩4,672 | ₩5,002 | ₩4,542 | ₩4,819 | +3.14% | 32.2만 |
|---|
| 2025.10.24 | ₩4,659 | ₩4,672 | ₩4,472 | ₩4,592 | -1.43% | 2.5만 |
|---|
| 2025.10.23 | ₩4,192 | ₩4,606 | ₩4,192 | ₩4,592 | +9.55% | 5.7만 |
|---|
| 2025.10.22 | ₩4,259 | ₩4,325 | ₩4,138 | ₩4,245 | -0.31% | 2.1만 |
|---|
| 2025.10.21 | ₩4,219 | ₩4,379 | ₩4,205 | ₩4,299 | +1.90% | 4만 |
|---|
| 2025.10.20 | ₩4,392 | ₩4,392 | ₩4,138 | ₩4,272 | -2.74% | 4.6만 |
|---|
| 2025.10.17 | ₩4,419 | ₩4,427 | ₩4,299 | ₩4,365 | -1.21% | 3.3만 |
|---|
| 2025.10.16 | ₩4,499 | ₩4,672 | ₩4,432 | ₩4,472 | -0.59% | 5.7만 |
|---|
| 2025.10.15 | ₩4,459 | ₩4,499 | ₩4,272 | ₩4,466 | +0.15% | 6.2만 |
|---|
| 2025.10.14 | ₩4,352 | ₩4,526 | ₩4,339 | ₩4,459 | +2.45% | 3만 |
|---|
| 2025.10.13 | ₩4,232 | ₩4,486 | ₩4,205 | ₩4,459 | +5.36% | 7.8만 |
|---|
| 2025.10.10 | ₩4,379 | ₩4,546 | ₩4,085 | ₩4,205 | -3.96% | 38.3만 |
|---|