시장 데이터를 불러오는 중
전체 종목
PMGC 홀딩스 과거 주가
PMGC Holdings Inc. - Common Stock · ELAB · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PMGC Holdings Inc. - Common Stock · ELAB · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,184 | ₩4,184 | ₩4,117 | ₩4,130 | -1.28% | 4.1천 |
| 2026.10.08 | ₩4,345 | ₩4,472 | ₩4,103 | ₩4,190 | -3.55% | 1.7만 |
| 2026.10.07 | ₩4,277 | ₩4,546 | ₩4,184 | ₩4,210 | -1.57% | 2만 |
| 2026.10.06 | ₩4,331 | ₩4,425 | ₩4,130 | ₩4,385 | +1.24% | 1.5만 |
| 2026.10.05 | ₩4,425 | ₩4,505 | ₩4,103 | ₩4,385 | -0.91% | 4.1만 |
| 2026.10.02 | ₩4,492 | ₩4,626 | ₩4,291 | ₩4,505 | +0.30% | 2.1만 |
| 2026.10.01 | ₩4,747 | ₩4,747 | ₩3,466 | ₩4,324 | -8.90% | 18.2만 |
| 2026.09.30 | ₩5,028 | ₩5,028 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,747 |
| -5.60% |
| 4.1만 |
| 2026.09.29 | ₩6,249 | ₩6,664 | ₩4,559 | ₩4,921 | -21.24% | 20.2만 |
|---|
| 2026.09.28 | ₩6,088 | ₩7,455 | ₩6,074 | ₩6,410 | +5.29% | 25.1만 |
|---|
| 2026.09.25 | ₩5,980 | ₩6,168 | ₩5,833 | ₩6,128 | +2.47% | 8.7천 |
|---|
| 2026.09.24 | ₩6,128 | ₩6,316 | ₩5,940 | ₩6,061 | -1.09% | 1.2만 |
|---|
| 2026.09.23 | ₩5,820 | ₩6,222 | ₩5,793 | ₩6,074 | +4.38% | 4만 |
|---|
| 2026.09.22 | ₩5,726 | ₩6,066 | ₩5,538 | ₩5,712 | -0.23% | 2.3만 |
|---|
| 2026.09.21 | ₩6,275 | ₩6,356 | ₩5,833 | ₩5,927 | -5.56% | 2.2만 |
|---|
| 2026.09.18 | ₩6,115 | ₩6,798 | ₩6,115 | ₩6,410 | +4.82% | 13.5만 |
|---|
| 2026.09.17 | ₩6,383 | ₩6,414 | ₩6,168 | ₩6,329 | -0.84% | 8.3천 |
|---|
| 2026.09.16 | ₩6,436 | ₩6,544 | ₩6,115 | ₩6,396 | -0.63% | 1.8만 |
|---|
| 2026.09.15 | ₩6,222 | ₩6,570 | ₩6,101 | ₩6,463 | +3.88% | 3.6만 |
|---|
| 2026.09.14 | ₩6,007 | ₩6,463 | ₩5,913 | ₩6,195 | +3.12% | 2.1만 |
|---|
| 2026.09.11 | ₩6,342 | ₩6,355 | ₩5,901 | ₩6,061 | -4.44% | 1.1만 |
|---|
| 2026.09.10 | ₩6,195 | ₩6,436 | ₩6,076 | ₩6,168 | -0.43% | 1.8만 |
|---|
| 2026.09.09 | ₩6,436 | ₩6,564 | ₩6,168 | ₩6,195 | -3.75% | 2.9만 |
|---|
| 2026.09.08 | ₩6,986 | ₩7,174 | ₩6,463 | ₩6,503 | -6.91% | 3만 |
|---|
| 2026.09.04 | ₩6,932 | ₩7,174 | ₩6,932 | ₩6,986 | +0.77% | 1.6만 |
|---|
| 2026.09.03 | ₩6,919 | ₩7,221 | ₩6,718 | ₩7,013 | +1.36% | 2.6만 |
|---|
| 2026.09.02 | ₩6,691 | ₩7,185 | ₩6,664 | ₩6,825 | +2.00% | 7.7만 |
|---|
| 2026.09.01 | ₩6,906 | ₩7,107 | ₩6,745 | ₩6,745 | -2.33% | 5.4만 |
|---|
| 2026.08.31 | ₩7,120 | ₩7,214 | ₩6,785 | ₩6,959 | -2.26% | 2.9만 |
|---|
| 2026.08.28 | ₩7,871 | ₩8,005 | ₩7,026 | ₩7,120 | -9.54% | 6.4만 |
|---|
| 2026.08.27 | ₩8,112 | ₩8,157 | ₩7,724 | ₩7,817 | -3.64% | 3.1만 |
|---|
| 2026.08.26 | ₩7,509 | ₩8,314 | ₩7,496 | ₩8,112 | +8.04% | 4.8만 |
|---|
| 2026.08.25 | ₩8,528 | ₩8,582 | ₩7,026 | ₩7,630 | -10.53% | 17.2만 |
|---|
| 2026.08.24 | ₩9,185 | ₩9,185 | ₩8,059 | ₩8,743 | -4.82% | 10.6만 |
|---|
| 2026.08.21 | ₩8,850 | ₩9,775 | ₩8,019 | ₩8,930 | +0.91% | 20.2만 |
|---|
| 2026.08.20 | ₩7,442 | ₩8,716 | ₩7,415 | ₩8,179 | +9.91% | 7.4만 |
|---|
| 2026.08.19 | ₩11,693 | ₩11,693 | ₩7,241 | ₩7,509 | -35.78% | 20.5만 |
|---|
| 2026.08.18 | ₩11,706 | ₩11,760 | ₩11,062 | ₩11,129 | -4.93% | 2.3만 |
|---|
| 2026.08.17 | ₩12,470 | ₩12,470 | ₩11,478 | ₩11,706 | -6.13% | 1.5만 |
|---|
| 2026.08.14 | ₩12,242 | ₩12,873 | ₩12,068 | ₩12,202 | -0.33% | 6만 |
|---|
| 2026.08.13 | ₩11,961 | ₩12,336 | ₩11,800 | ₩12,028 | +0.56% | 2.4만 |
|---|
| 2026.08.12 | ₩12,162 | ₩12,202 | ₩11,800 | ₩12,068 | -0.77% | 1.8만 |
|---|
| 2026.08.11 | ₩12,122 | ₩12,336 | ₩11,934 | ₩12,082 | -0.33% | 8.9천 |
|---|
| 2026.08.10 | ₩11,907 | ₩12,470 | ₩11,800 | ₩12,336 | +3.60% | 2만 |
|---|
| 2026.08.07 | ₩12,484 | ₩12,832 | ₩12,189 | ₩12,283 | -1.61% | 1.7만 |
|---|
| 2026.08.06 | ₩13,074 | ₩13,074 | ₩12,242 | ₩12,819 | -1.95% | 1.1만 |
|---|
| 2026.08.05 | ₩13,047 | ₩13,141 | ₩12,658 | ₩13,141 | +0.72% | 1.3만 |
|---|
| 2026.08.04 | ₩12,470 | ₩13,288 | ₩11,679 | ₩13,194 | +5.81% | 2.7만 |
|---|
| 2026.08.03 | ₩12,068 | ₩12,712 | ₩11,719 | ₩12,229 | +1.33% | 2.2만 |
|---|
| 2026.07.31 | ₩12,363 | ₩12,604 | ₩12,068 | ₩12,377 | +0.11% | 2.2만 |
|---|
| 2026.07.30 | ₩11,666 | ₩12,725 | ₩11,532 | ₩12,725 | +9.08% | 3.3만 |
|---|
| 2026.07.29 | ₩12,618 | ₩12,618 | ₩11,585 | ₩11,800 | -6.48% | 3.8만 |
|---|
| 2026.07.28 | ₩12,725 | ₩12,739 | ₩11,398 | ₩12,685 | -0.32% | 7.7만 |
|---|
| 2026.07.27 | ₩11,760 | ₩12,336 | ₩11,264 | ₩12,336 | +4.90% | 13.2만 |
|---|
| 2026.07.24 | ₩12,604 | ₩12,739 | ₩11,706 | ₩12,068 | -4.26% | 3.6만 |
|---|
| 2026.07.23 | ₩13,409 | ₩13,409 | ₩12,122 | ₩12,725 | -5.10% | 7.3만 |
|---|
| 2026.07.22 | ₩13,677 | ₩14,012 | ₩13,543 | ₩13,677 | 0.00% | 15만 |
|---|
| 2026.07.21 | ₩13,811 | ₩14,214 | ₩13,543 | ₩14,079 | +1.94% | 10.3만 |
|---|
| 2026.07.20 | ₩14,482 | ₩14,482 | ₩13,409 | ₩14,348 | -0.93% | 9.9만 |
|---|
| 2026.07.17 | ₩14,214 | ₩15,018 | ₩14,079 | ₩14,348 | +0.94% | 13.5만 |
|---|
| 2026.07.16 | ₩14,214 | ₩14,750 | ₩14,214 | ₩14,616 | +2.83% | 13.1만 |
|---|
| 2026.07.15 | ₩14,616 | ₩15,286 | ₩14,348 | ₩14,482 | -0.92% | 37.7만 |
|---|
| 2026.07.14 | ₩14,616 | ₩15,554 | ₩14,348 | ₩15,018 | +2.75% | 23.1만 |
|---|
| 2026.07.13 | ₩14,214 | ₩15,420 | ₩13,811 | ₩14,616 | +2.83% | 39.2만 |
|---|
| 2026.07.10 | ₩16,828 | ₩20,918 | ₩13,811 | ₩15,018 | -10.76% | 356만 |
|---|
| 2026.07.09 | ₩14,348 | ₩14,348 | ₩13,677 | ₩14,214 | -0.93% | 85.2만 |
|---|
| 2026.07.08 | ₩15,420 | ₩15,957 | ₩14,214 | ₩14,214 | -7.83% | 9.2만 |
|---|
| 2026.07.07 | ₩15,823 | ₩15,957 | ₩15,286 | ₩15,957 | +0.85% | 11.5만 |
|---|
| 2026.07.06 | ₩17,164 | ₩19,443 | ₩16,895 | ₩17,968 | +4.69% | 148.5만 |
|---|
| 2026.07.02 | ₩15,286 | ₩16,627 | ₩14,281 | ₩15,823 | +3.51% | 17.8만 |
|---|
| 2026.07.01 | ₩17,432 | ₩18,773 | ₩15,823 | ₩17,164 | -1.54% | 364.2만 |
|---|
| 2026.06.30 | ₩16,225 | ₩16,761 | ₩15,823 | ₩16,225 | 0.00% | 3.1만 |
|---|
| 2026.06.29 | ₩15,420 | ₩17,029 | ₩15,420 | ₩16,225 | +5.22% | 3.3만 |
|---|
| 2026.06.26 | ₩15,152 | ₩15,554 | ₩14,817 | ₩15,286 | +0.88% | 3.2만 |
|---|
| 2026.06.25 | ₩16,627 | ₩16,761 | ₩15,420 | ₩15,554 | -6.45% | 3.4만 |
|---|
| 2026.06.24 | ₩17,566 | ₩17,968 | ₩16,493 | ₩16,761 | -4.58% | 2.5만 |
|---|
| 2026.06.23 | ₩17,432 | ₩18,102 | ₩17,298 | ₩17,700 | +1.54% | 3.2만 |
|---|
| 2026.06.22 | ₩18,437 | ₩18,907 | ₩17,968 | ₩18,102 | -1.82% | 2.9만 |
|---|
| 2026.06.18 | ₩18,907 | ₩19,041 | ₩17,968 | ₩18,639 | -1.42% | 9.4만 |
|---|
| 2026.06.17 | ₩18,907 | ₩19,979 | ₩18,786 | ₩19,175 | +1.42% | 3.5만 |
|---|
| 2026.06.16 | ₩19,309 | ₩19,577 | ₩18,907 | ₩19,309 | 0.00% | 4.7만 |
|---|
| 2026.06.15 | ₩19,443 | ₩20,181 | ₩19,041 | ₩19,577 | +0.69% | 6.9만 |
|---|
| 2026.06.12 | ₩20,248 | ₩21,052 | ₩19,309 | ₩19,711 | -2.65% | 14.7만 |
|---|
| 2026.06.11 | ₩19,376 | ₩21,454 | ₩18,773 | ₩20,918 | +7.96% | 164.1만 |
|---|
| 2026.06.10 | ₩18,169 | ₩20,784 | ₩17,968 | ₩18,907 | +4.06% | 68.8만 |
|---|
| 2026.06.09 | ₩20,650 | ₩21,253 | ₩18,773 | ₩18,907 | -8.44% | 9.3만 |
|---|
| 2026.06.08 | ₩21,588 | ₩22,393 | ₩20,650 | ₩21,320 | -1.24% | 48.6만 |
|---|
| 2026.06.05 | ₩22,460 | ₩22,527 | ₩20,114 | ₩20,650 | -8.06% | 7.7만 |
|---|
| 2026.06.04 | ₩23,198 | ₩24,404 | ₩22,393 | ₩22,661 | -2.31% | 6.5만 |
|---|
| 2026.06.03 | ₩22,393 | ₩24,538 | ₩21,723 | ₩24,270 | +8.38% | 6.9만 |
|---|
| 2026.06.02 | ₩22,661 | ₩23,600 | ₩21,924 | ₩22,527 | -0.59% | 8.4만 |
|---|
| 2026.06.01 | ₩24,673 | ₩26,416 | ₩23,600 | ₩23,734 | -3.80% | 57.2만 |
|---|
| 2026.05.29 | ₩24,807 | ₩24,807 | ₩22,259 | ₩23,734 | -4.32% | 19.4만 |
|---|
| 2026.05.28 | ₩23,063 | ₩25,745 | ₩22,125 | ₩25,745 | +11.63% | 96만 |
|---|
| 2026.05.27 | ₩23,600 | ₩23,600 | ₩22,527 | ₩23,198 | -1.70% | 2.3만 |
|---|
| 2026.05.26 | ₩23,600 | ₩24,807 | ₩22,259 | ₩23,466 | -0.57% | 4.6만 |
|---|
| 2026.05.22 | ₩22,527 | ₩24,002 | ₩22,259 | ₩23,868 | +5.95% | 3.1만 |
|---|
| 2026.05.21 | ₩23,332 | ₩23,466 | ₩22,125 | ₩22,259 | -4.60% | 2만 |
|---|
| 2026.05.20 | ₩23,198 | ₩23,466 | ₩22,125 | ₩23,332 | +0.58% | 4만 |
|---|
| 2026.05.19 | ₩24,673 | ₩26,148 | ₩22,929 | ₩23,466 | -4.89% | 3.6만 |
|---|
| 2026.05.18 | ₩26,550 | ₩28,159 | ₩25,075 | ₩25,209 | -5.05% | 4.2만 |
|---|
| 2026.05.15 | ₩27,086 | ₩28,293 | ₩25,625 | ₩27,891 | +2.97% | 16.3만 |
|---|
| 2026.05.14 | ₩27,488 | ₩30,707 | ₩26,148 | ₩27,623 | +0.49% | 11.2만 |
|---|
| 2026.05.13 | ₩27,757 | ₩28,829 | ₩24,726 | ₩26,550 | -4.35% | 21.3만 |
|---|
| 2026.05.12 | ₩24,538 | ₩27,086 | ₩24,136 | ₩25,343 | +3.28% | 3.7만 |
|---|
| 2026.05.11 | ₩26,013 | ₩26,013 | ₩23,734 | ₩25,209 | -3.09% | 5.1만 |
|---|
| 2026.05.08 | ₩28,561 | ₩28,695 | ₩26,416 | ₩26,550 | -7.04% | 3.1만 |
|---|
| 2026.05.07 | ₩28,695 | ₩32,048 | ₩28,561 | ₩28,963 | +0.93% | 6.5만 |
|---|
| 2026.05.06 | ₩28,963 | ₩29,299 | ₩26,550 | ₩28,561 | -1.39% | 4.8만 |
|---|
| 2026.05.05 | ₩30,573 | ₩30,707 | ₩28,561 | ₩29,500 | -3.51% | 3.6만 |
|---|
| 2026.05.04 | ₩32,852 | ₩32,852 | ₩31,109 | ₩31,243 | -4.90% | 3.4만 |
|---|
| 2026.05.01 | ₩32,316 | ₩33,925 | ₩31,109 | ₩33,657 | +4.15% | 3.8만 |
|---|
| 2026.04.30 | ₩32,986 | ₩33,791 | ₩32,182 | ₩32,986 | 0.00% | 2.8만 |
|---|
| 2026.04.29 | ₩34,193 | ₩34,260 | ₩32,316 | ₩33,925 | -0.78% | 3.8만 |
|---|
| 2026.04.28 | ₩31,913 | ₩34,528 | ₩31,913 | ₩34,059 | +6.72% | 4.5만 |
|---|
| 2026.04.27 | ₩32,316 | ₩36,741 | ₩32,115 | ₩34,059 | +5.39% | 5.6만 |
|---|
| 2026.04.24 | ₩37,679 | ₩38,216 | ₩32,852 | ₩33,388 | -11.39% | 8.6만 |
|---|
| 2026.04.23 | ₩42,104 | ₩42,909 | ₩37,143 | ₩39,422 | -6.37% | 55.5만 |
|---|
| 2026.04.22 | ₩41,032 | ₩42,238 | ₩38,216 | ₩41,702 | +1.63% | 9.6만 |
|---|
| 2026.04.21 | ₩44,250 | ₩44,920 | ₩42,238 | ₩44,116 | -0.30% | 14.2만 |
|---|
| 2026.04.20 | ₩44,250 | ₩47,870 | ₩43,579 | ₩44,518 | +0.61% | 10.8만 |
|---|
| 2026.04.17 | ₩52,831 | ₩55,916 | ₩43,579 | ₩43,982 | -16.75% | 105.5만 |
|---|
| 2026.04.16 | ₩52,161 | ₩53,609 | ₩49,479 | ₩51,088 | -2.06% | 8.4만 |
|---|
| 2026.04.15 | ₩55,178 | ₩56,452 | ₩47,870 | ₩56,318 | +2.07% | 22.6만 |
|---|
| 2026.04.14 | ₩63,156 | ₩65,302 | ₩58,597 | ₩58,731 | -7.01% | 19.3만 |
|---|
| 2026.04.13 | ₩68,520 | ₩69,593 | ₩65,034 | ₩68,118 | -0.59% | 49.5만 |
|---|
| 2026.04.10 | ₩70,129 | ₩72,409 | ₩60,609 | ₩64,229 | -8.41% | 53.6만 |
|---|
| 2026.04.09 | ₩87,024 | ₩93,863 | ₩70,397 | ₩70,531 | -18.95% | 580.4만 |
|---|
| 2026.04.08 | ₩62,352 | ₩73,615 | ₩56,894 | ₩60,341 | -3.23% | 577.9만 |
|---|
| 2026.04.07 | ₩45,604 | ₩55,513 | ₩44,250 | ₩46,261 | +1.44% | 54.9만 |
|---|
| 2026.04.06 | ₩65,329 | ₩68,386 | ₩49,613 | ₩51,491 | -21.18% | 83.5만 |
|---|
| 2026.04.02 | ₩70,129 | ₩92,656 | ₩63,022 | ₩76,699 | +9.37% | 266.4만 |
|---|
| 2026.04.01 | ₩93,863 | ₩187,726 | ₩87,950 | ₩187,726 | +100.00% | 437.2만 |
|---|
| 2026.03.31 | ₩52,966 | ₩87,159 | ₩47,200 | ₩80,320 | +51.65% | 570.5만 |
|---|
| 2026.03.30 | ₩54,441 | ₩65,436 | ₩40,361 | ₩47,736 | -12.32% | 1214.1만 |
|---|
| 2026.03.27 | ₩24,538 | ₩24,538 | ₩21,723 | ₩22,393 | -8.74% | 167.4만 |
|---|
| 2026.03.26 | ₩24,136 | ₩26,148 | ₩22,795 | ₩25,075 | +3.89% | 2.9만 |
|---|
| 2026.03.25 | ₩30,170 | ₩32,182 | ₩23,466 | ₩24,404 | -19.11% | 10.8만 |
|---|
| 2026.03.24 | ₩59,000 | ₩59,402 | ₩36,204 | ₩38,752 | -34.32% | 195.1만 |
|---|
| 2026.03.23 | ₩45,725 | ₩50,418 | ₩45,725 | ₩50,016 | +9.38% | 2.3천 |
|---|
| 2026.03.20 | ₩50,016 | ₩50,686 | ₩45,322 | ₩47,200 | -5.63% | 4.2천 |
|---|
| 2026.03.19 | ₩55,111 | ₩56,787 | ₩49,881 | ₩50,820 | -7.79% | 4.7천 |
|---|
| 2026.03.18 | ₩58,329 | ₩61,158 | ₩56,050 | ₩57,793 | -0.92% | 2.4천 |
|---|
| 2026.03.17 | ₩62,352 | ₩64,095 | ₩57,323 | ₩59,536 | -4.52% | 3.1천 |
|---|
| 2026.03.16 | ₩61,413 | ₩69,821 | ₩61,413 | ₩64,900 | +5.68% | 1.2만 |
|---|
| 2026.03.13 | ₩60,072 | ₩65,114 | ₩59,670 | ₩61,413 | +2.23% | 5.9천 |
|---|
| 2026.03.12 | ₩57,391 | ₩59,670 | ₩56,586 | ₩59,000 | +2.80% | 4.7천 |
|---|
| 2026.03.11 | ₩56,452 | ₩63,022 | ₩56,318 | ₩59,670 | +5.70% | 8.6천 |
|---|
| 2026.03.10 | ₩64,900 | ₩70,062 | ₩56,452 | ₩59,710 | -8.00% | 3.8만 |
|---|
| 2026.03.09 | ₩57,686 | ₩63,237 | ₩53,180 | ₩57,525 | -0.28% | 5.5천 |
|---|
| 2026.03.06 | ₩58,731 | ₩62,754 | ₩57,122 | ₩59,536 | +1.37% | 4천 |
|---|
| 2026.03.05 | ₩69,030 | ₩69,030 | ₩54,709 | ₩56,801 | -17.72% | 1.1만 |
|---|
| 2026.03.04 | ₩82,868 | ₩84,557 | ₩82,063 | ₩84,477 | +1.94% | 4.2천 |
|---|
| 2026.03.03 | ₩90,108 | ₩90,108 | ₩81,259 | ₩81,259 | -9.82% | 3.3천 |
|---|
| 2026.03.02 | ₩91,718 | ₩94,936 | ₩88,902 | ₩91,718 | 0.00% | 2.4천 |
|---|
| 2026.02.27 | ₩99,763 | ₩100,165 | ₩82,063 | ₩95,740 | -4.03% | 3.6천 |
|---|
| 2026.02.26 | ₩96,545 | ₩104,590 | ₩96,545 | ₩101,372 | +5.00% | 2.7천 |
|---|
| 2026.02.25 | ₩98,958 | ₩99,763 | ₩91,718 | ₩93,327 | -5.69% | 3천 |
|---|
| 2026.02.24 | ₩94,936 | ₩100,568 | ₩92,522 | ₩98,958 | +4.24% | 2.6천 |
|---|
| 2026.02.23 | ₩99,763 | ₩103,705 | ₩86,890 | ₩97,349 | -2.42% | 5.3천 |
|---|
| 2026.02.20 | ₩106,199 | ₩110,624 | ₩100,568 | ₩103,786 | -2.27% | 7.1천 |
|---|
| 2026.02.19 | ₩107,808 | ₩125,508 | ₩104,590 | ₩116,658 | +8.21% | 16.7만 |
|---|
| 2026.02.18 | ₩100,568 | ₩106,199 | ₩95,740 | ₩98,958 | -1.60% | 2.2만 |
|---|
| 2026.02.17 | ₩108,613 | ₩110,624 | ₩102,981 | ₩102,981 | -5.19% | 5.4천 |
|---|
| 2026.02.13 | ₩110,222 | ₩123,899 | ₩107,004 | ₩110,222 | 0.00% | 7.8천 |
|---|
| 2026.02.12 | ₩132,749 | ₩132,749 | ₩107,004 | ₩112,636 | -15.15% | 2.1만 |
|---|
| 2026.02.11 | ₩170,965 | ₩183,435 | ₩123,899 | ₩136,772 | -20.00% | 50.1만 |
|---|
| 2026.02.10 | ₩133,554 | ₩139,990 | ₩130,335 | ₩137,576 | +3.01% | 3.7만 |
|---|
| 2026.02.09 | ₩138,381 | ₩141,599 | ₩134,358 | ₩135,163 | -2.33% | 1.9천 |
|---|
| 2026.02.06 | ₩127,922 | ₩151,254 | ₩126,313 | ₩141,599 | +10.69% | 5천 |
|---|
| 2026.02.05 | ₩145,622 | ₩149,081 | ₩122,290 | ₩128,726 | -11.60% | 8천 |
|---|
| 2026.02.04 | ₩159,299 | ₩168,953 | ₩154,472 | ₩161,713 | +1.52% | 3.4만 |
|---|
| 2026.02.03 | ₩218,030 | ₩233,317 | ₩148,840 | ₩161,713 | -25.83% | 13.9만 |
|---|
| 2026.02.02 | ₩275,153 | ₩280,784 | ₩268,716 | ₩269,521 | -2.05% | 1.9천 |
|---|
| 2026.01.30 | ₩280,784 | ₩308,943 | ₩269,521 | ₩282,394 | +0.57% | 1.3만 |
|---|
| 2026.01.29 | ₩275,957 | ₩285,612 | ₩264,694 | ₩267,912 | -2.92% | 2.4천 |
|---|
| 2026.01.28 | ₩275,957 | ₩285,612 | ₩271,130 | ₩273,544 | -0.87% | 1.6천 |
|---|
| 2026.01.27 | ₩275,153 | ₩281,589 | ₩270,325 | ₩275,153 | 0.00% | 1천 |
|---|
| 2026.01.26 | ₩287,221 | ₩296,071 | ₩269,521 | ₩275,153 | -4.20% | 1.9천 |
|---|
| 2026.01.23 | ₩292,853 | ₩304,116 | ₩279,980 | ₩282,394 | -3.57% | 2.4천 |
|---|
| 2026.01.22 | ₩273,544 | ₩298,404 | ₩267,912 | ₩292,048 | +6.76% | 3.1천 |
|---|
| 2026.01.21 | ₩252,626 | ₩277,566 | ₩252,626 | ₩271,935 | +7.64% | 2.3천 |
|---|
| 2026.01.20 | ₩258,257 | ₩289,634 | ₩243,776 | ₩260,671 | +0.93% | 5천 |
|---|
| 2026.01.16 | ₩280,784 | ₩298,484 | ₩249,407 | ₩255,844 | -8.88% | 6.3천 |
|---|
| 2026.01.15 | ₩285,612 | ₩410,315 | ₩279,980 | ₩298,484 | +4.51% | 2.7만 |
|---|
| 2026.01.14 | ₩292,048 | ₩312,162 | ₩284,405 | ₩286,416 | -1.93% | 4.2천 |
|---|
| 2026.01.13 | ₩403,075 | ₩403,879 | ₩284,807 | ₩323,425 | -19.76% | 8.9천 |
|---|
| 2026.01.12 | ₩409,511 | ₩452,151 | ₩408,706 | ₩423,993 | +3.54% | 5.4천 |
|---|
| 2026.01.09 | ₩428,820 | ₩454,565 | ₩411,120 | ₩422,384 | -1.50% | 8.7천 |
|---|
| 2026.01.08 | ₩490,769 | ₩511,687 | ₩418,361 | ₩448,129 | -8.69% | 4.8만 |
|---|
| 2026.01.07 | ₩426,406 | ₩574,442 | ₩418,361 | ₩467,438 | +9.62% | 2.5만 |
|---|
| 2026.01.06 | ₩764,313 | ₩771,554 | ₩371,697 | ₩452,151 | -40.84% | 7.9만 |
|---|
| 2026.01.05 | ₩466,633 | ₩537,433 | ₩444,106 | ₩518,124 | +11.03% | 3.6천 |
|---|
| 2026.01.02 | ₩495,597 | ₩514,906 | ₩428,015 | ₩456,979 | -7.79% | 2천 |
|---|
| 2025.12.31 | ₩479,506 | ₩537,433 | ₩402,270 | ₩476,288 | -0.67% | 2.8천 |
|---|
| 2025.12.30 | ₩450,542 | ₩482,724 | ₩447,324 | ₩476,288 | +5.71% | 4천 |
|---|
| 2025.12.29 | ₩502,033 | ₩514,906 | ₩442,497 | ₩450,542 | -10.26% | 1.1천 |
|---|
| 2025.12.26 | ₩508,469 | ₩521,342 | ₩479,506 | ₩498,815 | -1.90% | 924 |
|---|
| 2025.12.24 | ₩540,651 | ₩547,087 | ₩505,251 | ₩514,906 | -4.76% | 765 |
|---|
| 2025.12.23 | ₩585,705 | ₩595,360 | ₩521,342 | ₩540,651 | -7.69% | 1.7천 |
|---|
| 2025.12.22 | ₩757,877 | ₩769,140 | ₩626,254 | ₩646,850 | -14.65% | 1.2만 |
|---|
| 2025.12.19 | ₩701,559 | ₩732,131 | ₩691,904 | ₩727,304 | +3.67% | 386 |
|---|
| 2025.12.18 | ₩756,268 | ₩756,268 | ₩659,723 | ₩701,559 | -7.23% | 1천 |
|---|
| 2025.12.17 | ₩955,794 | ₩1,023,375 | ₩675,814 | ₩743,395 | -22.22% | 3.7만 |
|---|
| 2025.12.16 | ₩1,071,647 | ₩1,071,647 | ₩971,884 | ₩1,057,166 | -1.35% | 158 |
|---|
| 2025.12.15 | ₩1,245,428 | ₩1,245,428 | ₩1,062,636 | ₩1,065,211 | -14.47% | 407 |
|---|
| 2025.12.12 | ₩1,216,464 | ₩1,289,517 | ₩1,210,028 | ₩1,238,992 | +1.85% | 279 |
|---|
| 2025.12.11 | ₩1,377,372 | ₩1,415,990 | ₩1,259,910 | ₩1,322,664 | -3.97% | 537 |
|---|
| 2025.12.10 | ₩1,412,772 | ₩1,464,263 | ₩1,309,791 | ₩1,390,245 | -1.59% | 525 |
|---|
| 2025.12.09 | ₩1,570,462 | ₩1,570,462 | ₩1,309,791 | ₩1,412,772 | -10.04% | 1.3천 |
|---|
| 2025.12.08 | ₩1,679,880 | ₩1,802,170 | ₩1,448,172 | ₩1,589,771 | -5.36% | 1.8만 |
|---|
| 2025.12.05 | ₩1,621,953 | ₩1,625,171 | ₩1,576,255 | ₩1,596,207 | -1.59% | 55 |
|---|
| 2025.12.04 | ₩1,631,607 | ₩1,663,789 | ₩1,573,680 | ₩1,602,644 | -1.78% | 90 |
|---|
| 2025.12.03 | ₩1,673,443 | ₩1,702,407 | ₩1,618,734 | ₩1,647,698 | -1.54% | 92 |
|---|
| 2025.12.02 | ₩1,705,625 | ₩1,742,634 | ₩1,617,769 | ₩1,731,370 | +1.51% | 29 |
|---|
| 2025.12.01 | ₩1,625,171 | ₩1,710,774 | ₩1,611,333 | ₩1,695,970 | +4.36% | 53 |
|---|
| 2025.11.28 | ₩1,699,188 | ₩1,712,061 | ₩1,670,225 | ₩1,708,843 | +0.57% | 24 |
|---|
| 2025.11.26 | ₩1,650,916 | ₩1,699,188 | ₩1,609,080 | ₩1,699,188 | +2.92% | 58 |
|---|
| 2025.11.25 | ₩1,547,935 | ₩1,705,625 | ₩1,493,226 | ₩1,686,316 | +8.94% | 112 |
|---|
| 2025.11.24 | ₩1,490,008 | ₩1,641,262 | ₩1,455,574 | ₩1,547,935 | +3.89% | 123 |
|---|
| 2025.11.21 | ₩1,535,062 | ₩1,535,062 | ₩1,448,172 | ₩1,518,972 | -1.05% | 53 |
|---|
| 2025.11.20 | ₩1,599,426 | ₩1,654,134 | ₩1,499,663 | ₩1,535,062 | -4.02% | 263 |
|---|
| 2025.11.19 | ₩1,560,808 | ₩1,663,789 | ₩1,544,717 | ₩1,601,035 | +2.58% | 329 |
|---|
| 2025.11.18 | ₩1,602,644 | ₩1,680,201 | ₩1,573,680 | ₩1,573,680 | -1.81% | 198 |
|---|
| 2025.11.17 | ₩1,695,970 | ₩1,766,770 | ₩1,676,661 | ₩1,676,661 | -1.14% | 134 |
|---|
| 2025.11.14 | ₩1,763,552 | ₩1,781,252 | ₩1,705,625 | ₩1,705,625 | -3.28% | 58 |
|---|
| 2025.11.13 | ₩1,821,479 | ₩1,921,242 | ₩1,769,988 | ₩1,773,206 | -2.65% | 130 |
|---|
| 2025.11.12 | ₩1,847,224 | ₩1,847,224 | ₩1,738,450 | ₩1,821,479 | -1.39% | 64 |
|---|
| 2025.11.11 | ₩1,798,951 | ₩1,972,732 | ₩1,763,552 | ₩1,853,660 | +3.04% | 153 |
|---|
| 2025.11.10 | ₩1,750,679 | ₩1,820,513 | ₩1,728,152 | ₩1,802,170 | +2.94% | 178 |
|---|
| 2025.11.07 | ₩1,753,897 | ₩1,779,642 | ₩1,679,880 | ₩1,747,461 | -0.37% | 192 |
|---|
| 2025.11.06 | ₩1,769,988 | ₩1,791,871 | ₩1,701,119 | ₩1,744,243 | -1.45% | 158 |
|---|
| 2025.11.05 | ₩1,818,260 | ₩1,818,260 | ₩1,748,426 | ₩1,786,079 | -1.77% | 105 |
|---|
| 2025.11.04 | ₩1,885,842 | ₩1,908,369 | ₩1,811,824 | ₩1,848,833 | -1.96% | 124 |
|---|
| 2025.11.03 | ₩1,930,896 | ₩2,000,408 | ₩1,889,060 | ₩1,924,460 | -0.33% | 131 |
|---|
| 2025.10.31 | ₩1,892,278 | ₩1,952,458 | ₩1,872,969 | ₩1,906,760 | +0.77% | 119 |
|---|
| 2025.10.30 | ₩1,914,805 | ₩1,975,950 | ₩1,874,578 | ₩1,940,550 | +1.34% | 357 |
|---|
| 2025.10.29 | ₩1,898,714 | ₩1,921,242 | ₩1,850,442 | ₩1,879,405 | -1.02% | 1.7천 |
|---|
| 2025.10.28 | ₩1,969,514 | ₩2,061,553 | ₩1,918,023 | ₩1,927,678 | -2.12% | 213 |
|---|
| 2025.10.27 | ₩1,927,678 | ₩1,966,296 | ₩1,898,714 | ₩1,914,805 | -0.67% | 172 |
|---|
| 2025.10.24 | ₩1,942,160 | ₩1,969,192 | ₩1,876,187 | ₩1,943,769 | +0.08% | 296 |
|---|
| 2025.10.23 | ₩1,963,078 | ₩2,062,841 | ₩1,963,078 | ₩1,966,296 | +0.16% | 145 |
|---|
| 2025.10.22 | ₩1,959,859 | ₩2,134,284 | ₩1,930,896 | ₩1,988,823 | +1.48% | 431 |
|---|
| 2025.10.21 | ₩2,169,040 | ₩2,252,712 | ₩2,156,167 | ₩2,162,604 | -0.30% | 227 |
|---|
| 2025.10.20 | ₩2,172,258 | ₩2,375,002 | ₩2,123,986 | ₩2,214,094 | +1.93% | 652 |
|---|
| 2025.10.17 | ₩2,365,348 | ₩2,444,514 | ₩2,152,949 | ₩2,217,312 | -6.26% | 471 |
|---|
| 2025.10.16 | ₩2,027,441 | ₩2,831,981 | ₩2,008,132 | ₩2,503,728 | +23.49% | 1.7천 |
|---|
| 2025.10.15 | ₩2,465,111 | ₩2,465,111 | ₩2,133,640 | ₩2,394,311 | -2.87% | 2.3천 |
|---|
| 2025.10.14 | ₩3,118,397 | ₩3,581,812 | ₩2,635,673 | ₩2,905,998 | -6.81% | 8.5만 |
|---|
| 2025.10.13 | ₩1,689,534 | ₩1,705,625 | ₩1,609,080 | ₩1,676,661 | -0.76% | 1.8만 |
|---|
| 2025.10.10 | ₩1,914,805 | ₩1,914,805 | ₩1,695,970 | ₩1,760,334 | -8.07% | 425 |
|---|