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 | ₩6,550 | ₩6,884 | ₩6,537 | ₩6,764 | +3.26% | 6만 |
| 2026.10.08 | ₩6,564 | ₩6,657 | ₩6,337 | ₩6,537 | -0.41% | 8.9만 |
| 2026.10.07 | ₩6,817 | ₩6,924 | ₩6,537 | ₩6,604 | -3.13% | 11.3만 |
| 2026.10.06 | ₩6,964 | ₩6,991 | ₩6,737 | ₩6,844 | -1.72% | 8.7만 |
| 2026.10.05 | ₩7,044 | ₩7,111 | ₩6,710 | ₩6,937 | -1.52% | 10.2만 |
| 2026.10.02 | ₩7,324 | ₩7,404 | ₩6,750 | ₩6,924 | -5.46% | 16.8만 |
| 2026.10.01 | ₩7,071 | ₩7,297 | ₩7,044 | ₩7,164 | +1.32% | 11.9만 |
| 2026.09.30 | ₩7,031 | ₩7,144 | ₩6,884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,031 |
| 0.00% |
| 4.7만 |
| 2026.09.29 | ₩7,204 | ₩7,204 | ₩6,977 | ₩7,057 | -2.04% | 6.6만 |
|---|
| 2026.09.28 | ₩6,964 | ₩7,244 | ₩6,919 | ₩7,084 | +1.72% | 7.6만 |
|---|
| 2026.09.25 | ₩7,111 | ₩7,271 | ₩6,964 | ₩6,964 | -2.06% | 4.5만 |
|---|
| 2026.09.24 | ₩7,031 | ₩7,157 | ₩6,924 | ₩7,151 | +1.71% | 6만 |
|---|
| 2026.09.23 | ₩7,244 | ₩7,244 | ₩6,804 | ₩7,031 | -2.95% | 6.9만 |
|---|
| 2026.09.22 | ₩6,924 | ₩7,289 | ₩6,924 | ₩7,271 | +5.01% | 12.7만 |
|---|
| 2026.09.21 | ₩6,964 | ₩7,131 | ₩6,830 | ₩6,897 | -0.96% | 4.1만 |
|---|
| 2026.09.18 | ₩6,750 | ₩7,071 | ₩6,750 | ₩6,951 | +2.96% | 6.6만 |
|---|
| 2026.09.17 | ₩7,004 | ₩7,124 | ₩6,710 | ₩6,710 | -4.19% | 10.5만 |
|---|
| 2026.09.16 | ₩6,871 | ₩6,964 | ₩6,670 | ₩6,951 | +1.17% | 7.7만 |
|---|
| 2026.09.15 | ₩7,097 | ₩7,111 | ₩6,710 | ₩6,884 | -3.01% | 8.2만 |
|---|
| 2026.09.14 | ₩6,911 | ₩7,137 | ₩6,857 | ₩7,111 | +2.90% | 18.1만 |
|---|
| 2026.09.11 | ₩6,937 | ₩6,991 | ₩6,724 | ₩6,871 | -0.96% | 9.9만 |
|---|
| 2026.09.10 | ₩6,937 | ₩7,180 | ₩6,844 | ₩6,884 | -0.77% | 7만 |
|---|
| 2026.09.09 | ₩6,964 | ₩7,191 | ₩6,884 | ₩6,937 | -0.38% | 14.2만 |
|---|
| 2026.09.08 | ₩7,191 | ₩7,424 | ₩6,984 | ₩7,111 | -1.11% | 8.7만 |
|---|
| 2026.09.04 | ₩7,071 | ₩7,257 | ₩6,951 | ₩7,191 | +1.70% | 7.3만 |
|---|
| 2026.09.03 | ₩7,151 | ₩7,151 | ₩6,937 | ₩7,031 | -1.68% | 6.6만 |
|---|
| 2026.09.02 | ₩7,097 | ₩7,137 | ₩6,884 | ₩7,071 | -0.38% | 14.4만 |
|---|
| 2026.09.01 | ₩6,897 | ₩7,404 | ₩6,857 | ₩7,111 | +3.09% | 24.2만 |
|---|
| 2026.08.31 | ₩6,777 | ₩6,871 | ₩6,670 | ₩6,857 | +1.18% | 5.6만 |
|---|
| 2026.08.28 | ₩6,844 | ₩6,864 | ₩6,650 | ₩6,764 | -1.17% | 6.4만 |
|---|
| 2026.08.27 | ₩6,911 | ₩6,991 | ₩6,684 | ₩6,830 | -1.16% | 7.8만 |
|---|
| 2026.08.26 | ₩6,764 | ₩6,977 | ₩6,617 | ₩6,817 | +0.79% | 14.9만 |
|---|
| 2026.08.25 | ₩6,724 | ₩6,924 | ₩6,690 | ₩6,804 | +1.19% | 14만 |
|---|
| 2026.08.24 | ₩6,830 | ₩6,911 | ₩6,630 | ₩6,650 | -2.64% | 12.4만 |
|---|
| 2026.08.21 | ₩6,804 | ₩6,944 | ₩6,657 | ₩6,804 | 0.00% | 16.9만 |
|---|
| 2026.08.20 | ₩6,724 | ₩6,830 | ₩6,617 | ₩6,777 | +0.79% | 12.9만 |
|---|
| 2026.08.19 | ₩6,377 | ₩6,777 | ₩6,264 | ₩6,684 | +4.81% | 15.7만 |
|---|
| 2026.08.18 | ₩6,324 | ₩6,350 | ₩6,057 | ₩6,310 | -0.21% | 12.3만 |
|---|
| 2026.08.17 | ₩6,310 | ₩6,550 | ₩6,297 | ₩6,364 | +0.85% | 12.3만 |
|---|
| 2026.08.14 | ₩6,364 | ₩6,417 | ₩6,137 | ₩6,324 | -0.63% | 6만 |
|---|
| 2026.08.13 | ₩6,404 | ₩6,497 | ₩6,270 | ₩6,377 | -0.42% | 12.1만 |
|---|
| 2026.08.12 | ₩6,123 | ₩6,530 | ₩6,123 | ₩6,457 | +5.45% | 26.5만 |
|---|
| 2026.08.11 | ₩6,377 | ₩6,420 | ₩6,150 | ₩6,310 | -1.05% | 8.4만 |
|---|
| 2026.08.10 | ₩6,457 | ₩6,590 | ₩6,324 | ₩6,364 | -1.45% | 33.6만 |
|---|
| 2026.08.07 | ₩6,537 | ₩6,657 | ₩6,377 | ₩6,457 | -1.22% | 14.4만 |
|---|
| 2026.08.06 | ₩6,137 | ₩6,524 | ₩5,937 | ₩6,417 | +4.57% | 13.7만 |
|---|
| 2026.08.05 | ₩5,950 | ₩6,243 | ₩5,750 | ₩6,137 | +3.14% | 13.5만 |
|---|
| 2026.08.04 | ₩5,830 | ₩6,137 | ₩5,803 | ₩5,937 | +1.83% | 16.6만 |
|---|
| 2026.08.03 | ₩5,723 | ₩5,857 | ₩5,390 | ₩5,817 | +1.63% | 27만 |
|---|
| 2026.07.31 | ₩5,883 | ₩5,950 | ₩5,590 | ₩5,723 | -2.72% | 11.5만 |
|---|
| 2026.07.30 | ₩5,510 | ₩5,883 | ₩5,510 | ₩5,830 | +5.81% | 13.4만 |
|---|
| 2026.07.29 | ₩5,630 | ₩5,790 | ₩5,283 | ₩5,443 | -3.32% | 43.5만 |
|---|
| 2026.07.28 | ₩5,283 | ₩5,323 | ₩4,955 | ₩5,003 | -5.30% | 14만 |
|---|
| 2026.07.27 | ₩5,270 | ₩5,483 | ₩5,203 | ₩5,310 | +0.76% | 9.1만 |
|---|
| 2026.07.24 | ₩5,643 | ₩5,737 | ₩5,176 | ₩5,203 | -7.80% | 28.6만 |
|---|
| 2026.07.23 | ₩5,243 | ₩5,737 | ₩5,243 | ₩5,656 | +7.89% | 30.2만 |
|---|
| 2026.07.22 | ₩4,923 | ₩5,390 | ₩4,869 | ₩5,336 | +8.40% | 43.9만 |
|---|
| 2026.07.21 | ₩6,390 | ₩6,457 | ₩4,963 | ₩4,989 | -21.92% | 223만 |
|---|
| 2026.07.20 | ₩7,191 | ₩7,447 | ₩6,817 | ₩6,871 | -4.45% | 16.2만 |
|---|
| 2026.07.17 | ₩6,804 | ₩7,644 | ₩6,750 | ₩7,164 | +5.29% | 24.2만 |
|---|
| 2026.07.16 | ₩6,964 | ₩7,191 | ₩6,817 | ₩6,924 | -0.57% | 18.9만 |
|---|
| 2026.07.15 | ₩7,177 | ₩7,328 | ₩6,871 | ₩6,951 | -3.16% | 14.2만 |
|---|
| 2026.07.14 | ₩6,790 | ₩7,191 | ₩6,657 | ₩7,137 | +5.11% | 22.3만 |
|---|
| 2026.07.13 | ₩7,017 | ₩7,097 | ₩6,670 | ₩6,724 | -4.18% | 25.5만 |
|---|
| 2026.07.10 | ₩7,231 | ₩7,271 | ₩6,884 | ₩6,977 | -3.51% | 25.7만 |
|---|
| 2026.07.09 | ₩6,991 | ₩7,471 | ₩6,911 | ₩7,231 | +3.44% | 32만 |
|---|
| 2026.07.08 | ₩7,071 | ₩7,324 | ₩6,871 | ₩6,951 | -1.70% | 27만 |
|---|
| 2026.07.07 | ₩7,431 | ₩7,491 | ₩7,031 | ₩7,111 | -4.31% | 19만 |
|---|
| 2026.07.06 | ₩6,830 | ₩7,444 | ₩6,697 | ₩7,444 | +8.98% | 50.4만 |
|---|
| 2026.07.02 | ₩6,871 | ₩6,884 | ₩6,604 | ₩6,697 | -2.52% | 22.4만 |
|---|
| 2026.07.01 | ₩6,804 | ₩6,830 | ₩6,670 | ₩6,737 | -0.98% | 18.9만 |
|---|
| 2026.06.30 | ₩6,657 | ₩6,804 | ₩6,550 | ₩6,777 | +1.80% | 28.4만 |
|---|
| 2026.06.29 | ₩6,337 | ₩6,991 | ₩6,297 | ₩6,630 | +4.63% | 42.3만 |
|---|
| 2026.06.26 | ₩6,150 | ₩6,430 | ₩6,110 | ₩6,337 | +3.04% | 15만 |
|---|
| 2026.06.25 | ₩6,404 | ₩6,490 | ₩6,043 | ₩6,097 | -4.79% | 13만 |
|---|
| 2026.06.24 | ₩6,670 | ₩6,710 | ₩6,324 | ₩6,350 | -4.80% | 21.1만 |
|---|
| 2026.06.23 | ₩6,737 | ₩6,830 | ₩6,564 | ₩6,657 | -1.19% | 27.2만 |
|---|
| 2026.06.22 | ₩6,270 | ₩6,937 | ₩6,137 | ₩6,844 | +9.15% | 40.8만 |
|---|
| 2026.06.18 | ₩6,086 | ₩6,444 | ₩6,083 | ₩6,324 | +3.90% | 10.1만 |
|---|
| 2026.06.17 | ₩6,150 | ₩6,344 | ₩6,083 | ₩6,083 | -1.08% | 2.4만 |
|---|
| 2026.06.16 | ₩6,217 | ₩6,437 | ₩6,177 | ₩6,217 | 0.00% | 5.8만 |
|---|
| 2026.06.15 | ₩6,137 | ₩6,270 | ₩6,118 | ₩6,223 | +1.41% | 3.4만 |
|---|
| 2026.06.12 | ₩6,083 | ₩6,344 | ₩6,003 | ₩6,163 | +1.32% | 6.2만 |
|---|
| 2026.06.11 | ₩6,070 | ₩6,408 | ₩6,003 | ₩6,097 | +0.44% | 10.3만 |
|---|
| 2026.06.10 | ₩6,083 | ₩6,250 | ₩6,003 | ₩6,017 | -1.10% | 5.2만 |
|---|
| 2026.06.09 | ₩6,243 | ₩6,344 | ₩5,923 | ₩6,097 | -2.35% | 6.9만 |
|---|
| 2026.06.08 | ₩6,070 | ₩6,572 | ₩5,870 | ₩6,163 | +1.54% | 6.9만 |
|---|
| 2026.06.05 | ₩6,537 | ₩6,590 | ₩6,003 | ₩6,003 | -8.16% | 21.5만 |
|---|
| 2026.06.04 | ₩6,297 | ₩6,470 | ₩6,217 | ₩6,444 | +2.33% | 17만 |
|---|
| 2026.06.03 | ₩6,470 | ₩6,510 | ₩6,163 | ₩6,297 | -2.68% | 20.3만 |
|---|
| 2026.06.02 | ₩6,857 | ₩6,951 | ₩6,404 | ₩6,497 | -5.25% | 19.7만 |
|---|
| 2026.06.01 | ₩6,350 | ₩6,804 | ₩6,257 | ₩6,764 | +6.51% | 37.1만 |
|---|
| 2026.05.29 | ₩6,350 | ₩6,350 | ₩6,150 | ₩6,297 | -0.84% | 5.5만 |
|---|
| 2026.05.28 | ₩6,390 | ₩6,444 | ₩6,130 | ₩6,350 | -0.63% | 15.7만 |
|---|
| 2026.05.27 | ₩6,537 | ₩6,597 | ₩6,243 | ₩6,364 | -2.65% | 23.9만 |
|---|
| 2026.05.26 | ₩6,924 | ₩6,937 | ₩6,417 | ₩6,457 | -6.74% | 14.9만 |
|---|
| 2026.05.22 | ₩6,444 | ₩6,804 | ₩6,444 | ₩6,697 | +3.93% | 19.9만 |
|---|
| 2026.05.21 | ₩6,470 | ₩6,644 | ₩6,350 | ₩6,444 | -0.41% | 22.4만 |
|---|
| 2026.05.20 | ₩6,430 | ₩6,644 | ₩6,324 | ₩6,470 | +0.62% | 21.5만 |
|---|
| 2026.05.19 | ₩6,404 | ₩6,404 | ₩6,137 | ₩6,350 | -0.83% | 10.8만 |
|---|
| 2026.05.18 | ₩6,110 | ₩6,350 | ₩6,083 | ₩6,310 | +3.28% | 29.4만 |
|---|
| 2026.05.15 | ₩5,737 | ₩6,203 | ₩5,670 | ₩5,950 | +3.72% | 11만 |
|---|
| 2026.05.14 | ₩5,670 | ₩5,890 | ₩5,603 | ₩5,843 | +3.06% | 9.5만 |
|---|
| 2026.05.13 | ₩5,777 | ₩6,123 | ₩5,576 | ₩5,630 | -2.54% | 12.8만 |
|---|
| 2026.05.12 | ₩5,643 | ₩6,083 | ₩5,606 | ₩6,083 | +7.80% | 10.8만 |
|---|
| 2026.05.11 | ₩5,790 | ₩5,974 | ₩5,670 | ₩5,790 | 0.00% | 5만 |
|---|
| 2026.05.08 | ₩5,863 | ₩5,963 | ₩5,757 | ₩5,843 | -0.34% | 3.4만 |
|---|
| 2026.05.07 | ₩5,950 | ₩6,030 | ₩5,737 | ₩5,917 | -0.56% | 2만 |
|---|
| 2026.05.06 | ₩6,070 | ₩6,123 | ₩5,863 | ₩5,977 | -1.54% | 2.8만 |
|---|
| 2026.05.05 | ₩6,003 | ₩6,150 | ₩5,970 | ₩6,003 | 0.00% | 3.2만 |
|---|
| 2026.05.04 | ₩5,910 | ₩6,070 | ₩5,910 | ₩5,977 | +1.13% | 3.3만 |
|---|
| 2026.05.01 | ₩6,003 | ₩6,003 | ₩5,823 | ₩5,923 | -1.33% | 1.3만 |
|---|
| 2026.04.30 | ₩6,137 | ₩6,137 | ₩5,910 | ₩6,003 | -2.17% | 1.9만 |
|---|
| 2026.04.29 | ₩6,070 | ₩6,137 | ₩5,710 | ₩6,043 | -0.44% | 4.2만 |
|---|
| 2026.04.28 | ₩6,110 | ₩6,123 | ₩5,803 | ₩5,910 | -3.28% | 1.9만 |
|---|
| 2026.04.27 | ₩6,257 | ₩6,270 | ₩5,963 | ₩6,110 | -2.35% | 3.5만 |
|---|
| 2026.04.24 | ₩6,123 | ₩6,203 | ₩6,003 | ₩6,163 | +0.65% | 4.4만 |
|---|
| 2026.04.23 | ₩6,337 | ₩6,404 | ₩6,177 | ₩6,190 | -2.32% | 6.9만 |
|---|
| 2026.04.22 | ₩6,163 | ₩6,337 | ₩6,017 | ₩6,284 | +1.95% | 4만 |
|---|
| 2026.04.21 | ₩6,310 | ₩6,370 | ₩6,010 | ₩6,057 | -4.02% | 4.1만 |
|---|
| 2026.04.20 | ₩6,364 | ₩6,404 | ₩6,250 | ₩6,257 | -1.68% | 6.4만 |
|---|
| 2026.04.17 | ₩6,270 | ₩6,404 | ₩6,203 | ₩6,324 | +0.85% | 6.3만 |
|---|
| 2026.04.16 | ₩6,270 | ₩6,324 | ₩6,103 | ₩6,217 | -0.85% | 4.5만 |
|---|
| 2026.04.15 | ₩5,857 | ₩6,297 | ₩5,857 | ₩6,297 | +7.52% | 9만 |
|---|
| 2026.04.14 | ₩5,937 | ₩5,937 | ₩5,803 | ₩5,897 | -0.67% | 12.9만 |
|---|
| 2026.04.13 | ₩5,710 | ₩5,870 | ₩5,697 | ₩5,870 | +2.80% | 4.9만 |
|---|
| 2026.04.10 | ₩5,710 | ₩5,883 | ₩5,683 | ₩5,750 | +0.70% | 4.3만 |
|---|
| 2026.04.09 | ₩5,630 | ₩5,830 | ₩5,603 | ₩5,830 | +3.55% | 1.4만 |
|---|
| 2026.04.08 | ₩5,616 | ₩5,803 | ₩5,390 | ₩5,643 | +0.48% | 5.9만 |
|---|
| 2026.04.07 | ₩5,630 | ₩5,757 | ₩5,430 | ₩5,496 | -2.37% | 7.1만 |
|---|
| 2026.04.06 | ₩5,883 | ₩5,897 | ₩5,470 | ₩5,656 | -3.85% | 3.8만 |
|---|
| 2026.04.02 | ₩5,817 | ₩5,897 | ₩5,777 | ₩5,857 | +0.69% | 5.4만 |
|---|
| 2026.04.01 | ₩5,870 | ₩5,963 | ₩5,830 | ₩5,857 | -0.23% | 7.5만 |
|---|
| 2026.03.31 | ₩5,857 | ₩5,923 | ₩5,731 | ₩5,843 | -0.23% | 10.1만 |
|---|
| 2026.03.30 | ₩5,790 | ₩5,937 | ₩5,603 | ₩5,616 | -3.00% | 7.2만 |
|---|
| 2026.03.27 | ₩5,817 | ₩5,963 | ₩5,670 | ₩5,710 | -1.83% | 5.1만 |
|---|
| 2026.03.26 | ₩5,803 | ₩5,963 | ₩5,683 | ₩5,763 | -0.69% | 4.9만 |
|---|
| 2026.03.25 | ₩5,483 | ₩5,870 | ₩5,483 | ₩5,723 | +4.38% | 7.2만 |
|---|
| 2026.03.24 | ₩5,536 | ₩5,630 | ₩5,376 | ₩5,443 | -1.69% | 3.3만 |
|---|
| 2026.03.23 | ₩5,656 | ₩5,777 | ₩5,523 | ₩5,536 | -2.12% | 4.1만 |
|---|
| 2026.03.20 | ₩5,723 | ₩5,750 | ₩5,536 | ₩5,550 | -3.03% | 4.4만 |
|---|
| 2026.03.19 | ₩5,870 | ₩5,923 | ₩5,659 | ₩5,830 | -0.68% | 3.2만 |
|---|
| 2026.03.18 | ₩5,990 | ₩6,083 | ₩5,833 | ₩5,857 | -2.23% | 5만 |
|---|
| 2026.03.17 | ₩6,150 | ₩6,250 | ₩5,937 | ₩6,083 | -1.08% | 14.7만 |
|---|
| 2026.03.16 | ₩5,603 | ₩5,870 | ₩5,483 | ₩5,870 | +4.76% | 5.5만 |
|---|
| 2026.03.13 | ₩5,703 | ₩5,703 | ₩5,443 | ₩5,590 | -1.99% | 6.3만 |
|---|
| 2026.03.12 | ₩5,670 | ₩5,923 | ₩5,563 | ₩5,563 | -1.88% | 2.1만 |
|---|
| 2026.03.11 | ₩5,897 | ₩5,897 | ₩5,683 | ₩5,803 | -1.58% | 4.3만 |
|---|
| 2026.03.10 | ₩5,590 | ₩5,903 | ₩5,590 | ₩5,763 | +3.10% | 5.2만 |
|---|
| 2026.03.09 | ₩5,523 | ₩5,610 | ₩5,496 | ₩5,576 | +0.97% | 3.5만 |
|---|
| 2026.03.06 | ₩5,536 | ₩5,590 | ₩5,416 | ₩5,590 | +0.96% | 3.6만 |
|---|
| 2026.03.05 | ₩5,643 | ₩5,743 | ₩5,550 | ₩5,643 | 0.00% | 2.5만 |
|---|
| 2026.03.04 | ₩5,656 | ₩5,757 | ₩5,523 | ₩5,670 | +0.24% | 6.1만 |
|---|
| 2026.03.03 | ₩5,749 | ₩5,770 | ₩5,496 | ₩5,643 | -1.83% | 8.4만 |
|---|
| 2026.03.02 | ₩5,523 | ₩5,837 | ₩5,350 | ₩5,790 | +4.83% | 3.9만 |
|---|
| 2026.02.27 | ₩5,630 | ₩5,677 | ₩5,550 | ₩5,670 | +0.71% | 4만 |
|---|
| 2026.02.26 | ₩5,670 | ₩5,697 | ₩5,399 | ₩5,630 | -0.71% | 6.8만 |
|---|
| 2026.02.25 | ₩5,656 | ₩5,777 | ₩5,599 | ₩5,723 | +1.18% | 2.6만 |
|---|
| 2026.02.24 | ₩5,643 | ₩5,803 | ₩5,536 | ₩5,670 | +0.47% | 5.8만 |
|---|
| 2026.02.23 | ₩5,576 | ₩5,703 | ₩5,576 | ₩5,656 | +1.44% | 4.1만 |
|---|
| 2026.02.20 | ₩5,636 | ₩5,842 | ₩5,536 | ₩5,576 | -1.07% | 5.4만 |
|---|
| 2026.02.19 | ₩5,616 | ₩5,750 | ₩5,456 | ₩5,697 | +1.43% | 5.3만 |
|---|
| 2026.02.18 | ₩5,883 | ₩5,897 | ₩5,670 | ₩5,670 | -3.63% | 4만 |
|---|
| 2026.02.17 | ₩5,857 | ₩6,042 | ₩5,630 | ₩5,883 | +0.46% | 4.3만 |
|---|
| 2026.02.13 | ₩6,137 | ₩6,137 | ₩5,843 | ₩5,910 | -3.70% | 2.6만 |
|---|
| 2026.02.12 | ₩6,137 | ₩6,163 | ₩5,877 | ₩6,123 | -0.22% | 2.3만 |
|---|
| 2026.02.11 | ₩6,110 | ₩6,230 | ₩5,803 | ₩6,163 | +0.87% | 2.9만 |
|---|
| 2026.02.10 | ₩6,137 | ₩6,364 | ₩5,897 | ₩6,243 | +1.74% | 4.2만 |
|---|
| 2026.02.09 | ₩6,097 | ₩6,297 | ₩5,937 | ₩6,110 | +0.22% | 4.9만 |
|---|
| 2026.02.06 | ₩5,723 | ₩6,139 | ₩5,723 | ₩6,030 | +5.36% | 3.7만 |
|---|
| 2026.02.05 | ₩5,883 | ₩6,003 | ₩5,750 | ₩5,803 | -1.36% | 6.7만 |
|---|
| 2026.02.04 | ₩6,390 | ₩6,390 | ₩5,790 | ₩5,883 | -7.93% | 6.6만 |
|---|
| 2026.02.03 | ₩6,590 | ₩6,830 | ₩6,203 | ₩6,324 | -4.05% | 10.2만 |
|---|
| 2026.02.02 | ₩6,070 | ₩6,604 | ₩6,070 | ₩6,497 | +7.03% | 4.2만 |
|---|
| 2026.01.30 | ₩6,297 | ₩6,385 | ₩6,030 | ₩6,110 | -2.97% | 4.3만 |
|---|
| 2026.01.29 | ₩6,163 | ₩6,470 | ₩6,163 | ₩6,284 | +1.95% | 2.2만 |
|---|
| 2026.01.28 | ₩6,524 | ₩6,537 | ₩6,043 | ₩6,297 | -3.48% | 7.5만 |
|---|
| 2026.01.27 | ₩6,163 | ₩6,564 | ₩6,110 | ₩6,404 | +3.90% | 2.3만 |
|---|
| 2026.01.26 | ₩6,390 | ₩6,510 | ₩6,017 | ₩6,070 | -5.01% | 9.6만 |
|---|
| 2026.01.23 | ₩6,457 | ₩6,604 | ₩6,203 | ₩6,377 | -1.24% | 4.2만 |
|---|
| 2026.01.22 | ₩6,377 | ₩6,733 | ₩6,284 | ₩6,417 | +0.63% | 17.1만 |
|---|
| 2026.01.21 | ₩5,990 | ₩6,417 | ₩5,990 | ₩6,123 | +2.23% | 14.2만 |
|---|
| 2026.01.20 | ₩5,803 | ₩6,003 | ₩5,670 | ₩5,950 | +2.53% | 8.3만 |
|---|
| 2026.01.16 | ₩5,937 | ₩6,117 | ₩5,811 | ₩5,830 | -1.80% | 5.7만 |
|---|
| 2026.01.15 | ₩5,656 | ₩6,083 | ₩5,630 | ₩5,857 | +3.54% | 16.9만 |
|---|
| 2026.01.14 | ₩5,897 | ₩5,897 | ₩5,737 | ₩5,790 | -1.81% | 7.5만 |
|---|
| 2026.01.13 | ₩6,243 | ₩6,243 | ₩5,643 | ₩5,883 | -5.77% | 7.1만 |
|---|
| 2026.01.12 | ₩6,123 | ₩6,350 | ₩6,070 | ₩6,203 | +1.31% | 5.5만 |
|---|
| 2026.01.09 | ₩6,230 | ₩6,494 | ₩6,090 | ₩6,190 | -0.64% | 3.6만 |
|---|
| 2026.01.08 | ₩6,590 | ₩6,630 | ₩6,203 | ₩6,203 | -5.87% | 12.4만 |
|---|
| 2026.01.07 | ₩6,083 | ₩6,364 | ₩6,030 | ₩6,364 | +4.61% | 8.3만 |
|---|
| 2026.01.06 | ₩6,003 | ₩6,195 | ₩5,963 | ₩6,097 | +1.56% | 8.6만 |
|---|
| 2026.01.05 | ₩5,843 | ₩6,030 | ₩5,763 | ₩5,963 | +2.05% | 12.9만 |
|---|
| 2026.01.02 | ₩5,857 | ₩5,877 | ₩5,737 | ₩5,803 | -0.91% | 4.3만 |
|---|
| 2025.12.31 | ₩5,870 | ₩6,017 | ₩5,470 | ₩5,790 | -1.36% | 8.6만 |
|---|
| 2025.12.30 | ₩6,057 | ₩6,177 | ₩5,670 | ₩5,843 | -3.52% | 14.1만 |
|---|
| 2025.12.29 | ₩5,403 | ₩5,870 | ₩5,363 | ₩5,857 | +8.40% | 18.3만 |
|---|
| 2025.12.26 | ₩5,430 | ₩5,430 | ₩5,323 | ₩5,430 | 0.00% | 2.9만 |
|---|
| 2025.12.24 | ₩5,363 | ₩5,443 | ₩5,216 | ₩5,363 | 0.00% | 2.3만 |
|---|
| 2025.12.23 | ₩5,310 | ₩5,470 | ₩5,203 | ₩5,203 | -2.01% | 9만 |
|---|
| 2025.12.22 | ₩5,270 | ₩5,323 | ₩5,256 | ₩5,303 | +0.63% | 6.6만 |
|---|
| 2025.12.19 | ₩5,203 | ₩5,310 | ₩5,190 | ₩5,296 | +1.79% | 4.4만 |
|---|
| 2025.12.18 | ₩5,242 | ₩5,270 | ₩5,203 | ₩5,230 | -0.23% | 4.5만 |
|---|
| 2025.12.17 | ₩5,270 | ₩5,323 | ₩5,203 | ₩5,243 | -0.51% | 2.3만 |
|---|
| 2025.12.16 | ₩5,376 | ₩5,403 | ₩5,256 | ₩5,270 | -1.99% | 7.6만 |
|---|
| 2025.12.15 | ₩5,296 | ₩5,356 | ₩5,283 | ₩5,336 | +0.76% | 4.7만 |
|---|
| 2025.12.12 | ₩5,296 | ₩5,403 | ₩5,223 | ₩5,230 | -1.26% | 4.6만 |
|---|
| 2025.12.11 | ₩5,390 | ₩5,390 | ₩5,283 | ₩5,310 | -1.49% | 3.7만 |
|---|
| 2025.12.10 | ₩5,310 | ₩5,390 | ₩5,288 | ₩5,350 | +0.75% | 9.3만 |
|---|
| 2025.12.09 | ₩5,403 | ₩5,408 | ₩5,256 | ₩5,310 | -1.73% | 9.2만 |
|---|
| 2025.12.08 | ₩5,336 | ₩5,430 | ₩5,283 | ₩5,310 | -0.50% | 12.2만 |
|---|
| 2025.12.05 | ₩5,216 | ₩5,310 | ₩5,163 | ₩5,296 | +1.53% | 11.3만 |
|---|
| 2025.12.04 | ₩5,296 | ₩5,310 | ₩5,150 | ₩5,256 | -0.76% | 14.3만 |
|---|
| 2025.12.03 | ₩5,110 | ₩5,310 | ₩5,110 | ₩5,283 | +3.39% | 35.2만 |
|---|
| 2025.12.02 | ₩5,256 | ₩5,256 | ₩4,963 | ₩5,043 | -4.06% | 4만 |
|---|
| 2025.12.01 | ₩5,336 | ₩5,399 | ₩5,043 | ₩5,176 | -3.00% | 12.9만 |
|---|
| 2025.11.28 | ₩5,096 | ₩5,283 | ₩5,029 | ₩5,270 | +3.40% | 10.6만 |
|---|
| 2025.11.26 | ₩4,971 | ₩5,123 | ₩4,869 | ₩5,070 | +1.99% | 6.5만 |
|---|
| 2025.11.25 | ₩4,869 | ₩4,989 | ₩4,823 | ₩4,909 | +0.82% | 8.2만 |
|---|
| 2025.11.24 | ₩4,803 | ₩4,919 | ₩4,803 | ₩4,829 | +0.56% | 2만 |
|---|
| 2025.11.21 | ₩4,829 | ₩4,849 | ₩4,669 | ₩4,803 | -0.55% | 5.4만 |
|---|
| 2025.11.20 | ₩4,816 | ₩4,923 | ₩4,789 | ₩4,843 | +0.55% | 7.7만 |
|---|
| 2025.11.19 | ₩4,776 | ₩4,869 | ₩4,723 | ₩4,803 | +0.56% | 6.1만 |
|---|
| 2025.11.18 | ₩4,896 | ₩4,896 | ₩4,736 | ₩4,856 | -0.82% | 4.2만 |
|---|
| 2025.11.17 | ₩4,736 | ₩4,936 | ₩4,736 | ₩4,849 | +2.39% | 5.9만 |
|---|
| 2025.11.14 | ₩4,695 | ₩4,803 | ₩4,683 | ₩4,789 | +2.02% | 8.5천 |
|---|
| 2025.11.13 | ₩5,003 | ₩5,003 | ₩4,743 | ₩4,776 | -4.53% | 1.8만 |
|---|
| 2025.11.12 | ₩5,003 | ₩5,043 | ₩4,803 | ₩5,003 | 0.00% | 10.3만 |
|---|
| 2025.11.11 | ₩4,963 | ₩5,083 | ₩4,876 | ₩5,016 | +1.08% | 4.4만 |
|---|
| 2025.11.10 | ₩4,896 | ₩5,043 | ₩4,896 | ₩4,989 | +1.91% | 8.9만 |
|---|
| 2025.11.07 | ₩5,036 | ₩5,036 | ₩4,763 | ₩4,869 | -3.31% | 5.3만 |
|---|
| 2025.11.06 | ₩5,056 | ₩5,176 | ₩5,003 | ₩5,070 | +0.26% | 8.1만 |
|---|
| 2025.11.05 | ₩5,123 | ₩5,150 | ₩5,016 | ₩5,056 | -1.30% | 9.2만 |
|---|
| 2025.11.04 | ₩5,110 | ₩5,183 | ₩5,070 | ₩5,123 | +0.26% | 14.5만 |
|---|
| 2025.11.03 | ₩5,096 | ₩5,136 | ₩5,009 | ₩5,056 | -0.79% | 9.5만 |
|---|
| 2025.10.31 | ₩5,070 | ₩5,176 | ₩4,789 | ₩5,110 | +0.79% | 6.2만 |
|---|
| 2025.10.30 | ₩5,123 | ₩5,136 | ₩5,056 | ₩5,123 | 0.00% | 10.5만 |
|---|
| 2025.10.29 | ₩4,949 | ₩5,123 | ₩4,949 | ₩5,070 | +2.43% | 15.2만 |
|---|
| 2025.10.28 | ₩4,883 | ₩5,029 | ₩4,797 | ₩4,949 | +1.37% | 20.9만 |
|---|
| 2025.10.27 | ₩4,669 | ₩4,999 | ₩4,539 | ₩4,816 | +3.14% | 32.2만 |
|---|
| 2025.10.24 | ₩4,656 | ₩4,669 | ₩4,469 | ₩4,589 | -1.43% | 2.5만 |
|---|
| 2025.10.23 | ₩4,189 | ₩4,603 | ₩4,189 | ₩4,589 | +9.55% | 5.7만 |
|---|
| 2025.10.22 | ₩4,256 | ₩4,322 | ₩4,136 | ₩4,242 | -0.31% | 2.1만 |
|---|
| 2025.10.21 | ₩4,216 | ₩4,376 | ₩4,202 | ₩4,296 | +1.90% | 4만 |
|---|
| 2025.10.20 | ₩4,389 | ₩4,389 | ₩4,136 | ₩4,269 | -2.74% | 4.6만 |
|---|
| 2025.10.17 | ₩4,416 | ₩4,424 | ₩4,296 | ₩4,362 | -1.21% | 3.3만 |
|---|
| 2025.10.16 | ₩4,496 | ₩4,669 | ₩4,429 | ₩4,469 | -0.59% | 5.7만 |
|---|
| 2025.10.15 | ₩4,456 | ₩4,496 | ₩4,269 | ₩4,462 | +0.15% | 6.2만 |
|---|
| 2025.10.14 | ₩4,349 | ₩4,523 | ₩4,336 | ₩4,456 | +2.45% | 3만 |
|---|
| 2025.10.13 | ₩4,229 | ₩4,483 | ₩4,202 | ₩4,456 | +5.36% | 7.8만 |
|---|
| 2025.10.10 | ₩4,376 | ₩4,543 | ₩4,082 | ₩4,202 | -3.96% | 38.3만 |
|---|