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 | ₩4,165 | ₩4,165 | ₩4,098 | ₩4,111 | -1.28% | 4.1천 |
| 2026.10.08 | ₩4,325 | ₩4,452 | ₩4,084 | ₩4,171 | -3.55% | 1.7만 |
| 2026.10.07 | ₩4,258 | ₩4,525 | ₩4,165 | ₩4,191 | -1.57% | 2만 |
| 2026.10.06 | ₩4,311 | ₩4,405 | ₩4,111 | ₩4,365 | +1.24% | 1.5만 |
| 2026.10.05 | ₩4,405 | ₩4,485 | ₩4,084 | ₩4,365 | -0.91% | 4.1만 |
| 2026.10.02 | ₩4,472 | ₩4,605 | ₩4,271 | ₩4,485 | +0.30% | 2.1만 |
| 2026.10.01 | ₩4,725 | ₩4,725 | ₩3,450 | ₩4,305 | -8.90% | 18.2만 |
| 2026.09.30 | ₩5,005 | ₩5,005 | ₩4,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,725 |
| -5.60% |
| 4.1만 |
| 2026.09.29 | ₩6,220 | ₩6,634 | ₩4,538 | ₩4,899 | -21.24% | 20.2만 |
|---|
| 2026.09.28 | ₩6,060 | ₩7,421 | ₩6,047 | ₩6,380 | +5.29% | 25.1만 |
|---|
| 2026.09.25 | ₩5,953 | ₩6,140 | ₩5,806 | ₩6,100 | +2.47% | 8.7천 |
|---|
| 2026.09.24 | ₩6,100 | ₩6,287 | ₩5,913 | ₩6,033 | -1.09% | 1.2만 |
|---|
| 2026.09.23 | ₩5,793 | ₩6,193 | ₩5,766 | ₩6,047 | +4.38% | 4만 |
|---|
| 2026.09.22 | ₩5,700 | ₩6,039 | ₩5,513 | ₩5,686 | -0.23% | 2.3만 |
|---|
| 2026.09.21 | ₩6,247 | ₩6,327 | ₩5,806 | ₩5,900 | -5.56% | 2.2만 |
|---|
| 2026.09.18 | ₩6,087 | ₩6,767 | ₩6,087 | ₩6,380 | +4.82% | 13.5만 |
|---|
| 2026.09.17 | ₩6,354 | ₩6,384 | ₩6,140 | ₩6,300 | -0.84% | 8.3천 |
|---|
| 2026.09.16 | ₩6,407 | ₩6,514 | ₩6,087 | ₩6,367 | -0.63% | 1.8만 |
|---|
| 2026.09.15 | ₩6,193 | ₩6,540 | ₩6,073 | ₩6,434 | +3.88% | 3.6만 |
|---|
| 2026.09.14 | ₩5,980 | ₩6,434 | ₩5,886 | ₩6,167 | +3.12% | 2.1만 |
|---|
| 2026.09.11 | ₩6,314 | ₩6,326 | ₩5,874 | ₩6,033 | -4.44% | 1.1만 |
|---|
| 2026.09.10 | ₩6,167 | ₩6,407 | ₩6,048 | ₩6,140 | -0.43% | 1.8만 |
|---|
| 2026.09.09 | ₩6,407 | ₩6,534 | ₩6,140 | ₩6,167 | -3.75% | 2.9만 |
|---|
| 2026.09.08 | ₩6,954 | ₩7,141 | ₩6,434 | ₩6,474 | -6.91% | 3만 |
|---|
| 2026.09.04 | ₩6,901 | ₩7,141 | ₩6,901 | ₩6,954 | +0.77% | 1.6만 |
|---|
| 2026.09.03 | ₩6,888 | ₩7,188 | ₩6,687 | ₩6,981 | +1.36% | 2.6만 |
|---|
| 2026.09.02 | ₩6,661 | ₩7,152 | ₩6,634 | ₩6,794 | +2.00% | 7.7만 |
|---|
| 2026.09.01 | ₩6,874 | ₩7,074 | ₩6,714 | ₩6,714 | -2.33% | 5.4만 |
|---|
| 2026.08.31 | ₩7,088 | ₩7,181 | ₩6,754 | ₩6,928 | -2.26% | 2.9만 |
|---|
| 2026.08.28 | ₩7,835 | ₩7,969 | ₩6,994 | ₩7,088 | -9.54% | 6.4만 |
|---|
| 2026.08.27 | ₩8,075 | ₩8,120 | ₩7,688 | ₩7,782 | -3.64% | 3.1만 |
|---|
| 2026.08.26 | ₩7,475 | ₩8,276 | ₩7,461 | ₩8,075 | +8.04% | 4.8만 |
|---|
| 2026.08.25 | ₩8,489 | ₩8,543 | ₩6,994 | ₩7,595 | -10.53% | 17.2만 |
|---|
| 2026.08.24 | ₩9,143 | ₩9,143 | ₩8,022 | ₩8,703 | -4.82% | 10.6만 |
|---|
| 2026.08.21 | ₩8,810 | ₩9,731 | ₩7,982 | ₩8,890 | +0.91% | 20.2만 |
|---|
| 2026.08.20 | ₩7,408 | ₩8,676 | ₩7,381 | ₩8,142 | +9.91% | 7.4만 |
|---|
| 2026.08.19 | ₩11,639 | ₩11,639 | ₩7,208 | ₩7,475 | -35.78% | 20.5만 |
|---|
| 2026.08.18 | ₩11,653 | ₩11,706 | ₩11,012 | ₩11,079 | -4.93% | 2.3만 |
|---|
| 2026.08.17 | ₩12,414 | ₩12,414 | ₩11,426 | ₩11,653 | -6.13% | 1.5만 |
|---|
| 2026.08.14 | ₩12,187 | ₩12,814 | ₩12,013 | ₩12,147 | -0.33% | 6만 |
|---|
| 2026.08.13 | ₩11,906 | ₩12,280 | ₩11,746 | ₩11,973 | +0.56% | 2.4만 |
|---|
| 2026.08.12 | ₩12,107 | ₩12,147 | ₩11,746 | ₩12,013 | -0.77% | 1.8만 |
|---|
| 2026.08.11 | ₩12,067 | ₩12,280 | ₩11,880 | ₩12,026 | -0.33% | 8.9천 |
|---|
| 2026.08.10 | ₩11,853 | ₩12,414 | ₩11,746 | ₩12,280 | +3.60% | 2만 |
|---|
| 2026.08.07 | ₩12,427 | ₩12,774 | ₩12,133 | ₩12,227 | -1.61% | 1.7만 |
|---|
| 2026.08.06 | ₩13,014 | ₩13,014 | ₩12,187 | ₩12,761 | -1.95% | 1.1만 |
|---|
| 2026.08.05 | ₩12,988 | ₩13,081 | ₩12,600 | ₩13,081 | +0.72% | 1.3만 |
|---|
| 2026.08.04 | ₩12,414 | ₩13,228 | ₩11,626 | ₩13,134 | +5.81% | 2.7만 |
|---|
| 2026.08.03 | ₩12,013 | ₩12,654 | ₩11,666 | ₩12,173 | +1.33% | 2.2만 |
|---|
| 2026.07.31 | ₩12,307 | ₩12,547 | ₩12,013 | ₩12,320 | +0.11% | 2.2만 |
|---|
| 2026.07.30 | ₩11,613 | ₩12,667 | ₩11,479 | ₩12,667 | +9.08% | 3.3만 |
|---|
| 2026.07.29 | ₩12,560 | ₩12,560 | ₩11,533 | ₩11,746 | -6.48% | 3.8만 |
|---|
| 2026.07.28 | ₩12,667 | ₩12,681 | ₩11,346 | ₩12,627 | -0.32% | 7.7만 |
|---|
| 2026.07.27 | ₩11,706 | ₩12,280 | ₩11,212 | ₩12,280 | +4.90% | 13.2만 |
|---|
| 2026.07.24 | ₩12,547 | ₩12,681 | ₩11,653 | ₩12,013 | -4.26% | 3.6만 |
|---|
| 2026.07.23 | ₩13,348 | ₩13,348 | ₩12,067 | ₩12,667 | -5.10% | 7.3만 |
|---|
| 2026.07.22 | ₩13,615 | ₩13,949 | ₩13,481 | ₩13,615 | 0.00% | 15만 |
|---|
| 2026.07.21 | ₩13,748 | ₩14,149 | ₩13,481 | ₩14,015 | +1.94% | 10.3만 |
|---|
| 2026.07.20 | ₩14,416 | ₩14,416 | ₩13,348 | ₩14,282 | -0.93% | 9.9만 |
|---|
| 2026.07.17 | ₩14,149 | ₩14,950 | ₩14,015 | ₩14,282 | +0.94% | 13.5만 |
|---|
| 2026.07.16 | ₩14,149 | ₩14,683 | ₩14,149 | ₩14,549 | +2.83% | 13.1만 |
|---|
| 2026.07.15 | ₩14,549 | ₩15,217 | ₩14,282 | ₩14,416 | -0.92% | 37.7만 |
|---|
| 2026.07.14 | ₩14,549 | ₩15,484 | ₩14,282 | ₩14,950 | +2.75% | 23.1만 |
|---|
| 2026.07.13 | ₩14,149 | ₩15,350 | ₩13,748 | ₩14,549 | +2.83% | 39.2만 |
|---|
| 2026.07.10 | ₩16,752 | ₩20,823 | ₩13,748 | ₩14,950 | -10.76% | 356만 |
|---|
| 2026.07.09 | ₩14,282 | ₩14,282 | ₩13,615 | ₩14,149 | -0.93% | 85.2만 |
|---|
| 2026.07.08 | ₩15,350 | ₩15,884 | ₩14,149 | ₩14,149 | -7.83% | 9.2만 |
|---|
| 2026.07.07 | ₩15,751 | ₩15,884 | ₩15,217 | ₩15,884 | +0.85% | 11.5만 |
|---|
| 2026.07.06 | ₩17,085 | ₩19,354 | ₩16,818 | ₩17,886 | +4.69% | 148.5만 |
|---|
| 2026.07.02 | ₩15,217 | ₩16,551 | ₩14,216 | ₩15,751 | +3.51% | 17.8만 |
|---|
| 2026.07.01 | ₩17,352 | ₩18,687 | ₩15,751 | ₩17,085 | -1.54% | 364.2만 |
|---|
| 2026.06.30 | ₩16,151 | ₩16,685 | ₩15,751 | ₩16,151 | 0.00% | 3.1만 |
|---|
| 2026.06.29 | ₩15,350 | ₩16,952 | ₩15,350 | ₩16,151 | +5.22% | 3.3만 |
|---|
| 2026.06.26 | ₩15,083 | ₩15,484 | ₩14,749 | ₩15,217 | +0.88% | 3.2만 |
|---|
| 2026.06.25 | ₩16,551 | ₩16,685 | ₩15,350 | ₩15,484 | -6.45% | 3.4만 |
|---|
| 2026.06.24 | ₩17,486 | ₩17,886 | ₩16,418 | ₩16,685 | -4.58% | 2.5만 |
|---|
| 2026.06.23 | ₩17,352 | ₩18,020 | ₩17,219 | ₩17,619 | +1.54% | 3.2만 |
|---|
| 2026.06.22 | ₩18,353 | ₩18,821 | ₩17,886 | ₩18,020 | -1.82% | 2.9만 |
|---|
| 2026.06.18 | ₩18,821 | ₩18,954 | ₩17,886 | ₩18,554 | -1.42% | 9.4만 |
|---|
| 2026.06.17 | ₩18,821 | ₩19,888 | ₩18,700 | ₩19,087 | +1.42% | 3.5만 |
|---|
| 2026.06.16 | ₩19,221 | ₩19,488 | ₩18,821 | ₩19,221 | 0.00% | 4.7만 |
|---|
| 2026.06.15 | ₩19,354 | ₩20,089 | ₩18,954 | ₩19,488 | +0.69% | 6.9만 |
|---|
| 2026.06.12 | ₩20,155 | ₩20,956 | ₩19,221 | ₩19,621 | -2.65% | 14.7만 |
|---|
| 2026.06.11 | ₩19,288 | ₩21,357 | ₩18,687 | ₩20,823 | +7.96% | 164.1만 |
|---|
| 2026.06.10 | ₩18,086 | ₩20,689 | ₩17,886 | ₩18,821 | +4.06% | 68.8만 |
|---|
| 2026.06.09 | ₩20,556 | ₩21,156 | ₩18,687 | ₩18,821 | -8.44% | 9.3만 |
|---|
| 2026.06.08 | ₩21,490 | ₩22,291 | ₩20,556 | ₩21,223 | -1.24% | 48.6만 |
|---|
| 2026.06.05 | ₩22,358 | ₩22,424 | ₩20,022 | ₩20,556 | -8.06% | 7.7만 |
|---|
| 2026.06.04 | ₩23,092 | ₩24,293 | ₩22,291 | ₩22,558 | -2.31% | 6.5만 |
|---|
| 2026.06.03 | ₩22,291 | ₩24,427 | ₩21,624 | ₩24,160 | +8.38% | 6.9만 |
|---|
| 2026.06.02 | ₩22,558 | ₩23,492 | ₩21,824 | ₩22,424 | -0.59% | 8.4만 |
|---|
| 2026.06.01 | ₩24,560 | ₩26,295 | ₩23,492 | ₩23,626 | -3.80% | 57.2만 |
|---|
| 2026.05.29 | ₩24,694 | ₩24,694 | ₩22,158 | ₩23,626 | -4.32% | 19.4만 |
|---|
| 2026.05.28 | ₩22,958 | ₩25,628 | ₩22,024 | ₩25,628 | +11.63% | 96만 |
|---|
| 2026.05.27 | ₩23,492 | ₩23,492 | ₩22,424 | ₩23,092 | -1.70% | 2.3만 |
|---|
| 2026.05.26 | ₩23,492 | ₩24,694 | ₩22,158 | ₩23,359 | -0.57% | 4.6만 |
|---|
| 2026.05.22 | ₩22,424 | ₩23,893 | ₩22,158 | ₩23,759 | +5.95% | 3.1만 |
|---|
| 2026.05.21 | ₩23,225 | ₩23,359 | ₩22,024 | ₩22,158 | -4.60% | 2만 |
|---|
| 2026.05.20 | ₩23,092 | ₩23,359 | ₩22,024 | ₩23,225 | +0.58% | 4만 |
|---|
| 2026.05.19 | ₩24,560 | ₩26,028 | ₩22,825 | ₩23,359 | -4.89% | 3.6만 |
|---|
| 2026.05.18 | ₩26,429 | ₩28,031 | ₩24,961 | ₩25,094 | -5.05% | 4.2만 |
|---|
| 2026.05.15 | ₩26,963 | ₩28,164 | ₩25,508 | ₩27,764 | +2.97% | 16.3만 |
|---|
| 2026.05.14 | ₩27,363 | ₩30,567 | ₩26,028 | ₩27,497 | +0.49% | 11.2만 |
|---|
| 2026.05.13 | ₩27,630 | ₩28,698 | ₩24,614 | ₩26,429 | -4.35% | 21.3만 |
|---|
| 2026.05.12 | ₩24,427 | ₩26,963 | ₩24,026 | ₩25,228 | +3.28% | 3.7만 |
|---|
| 2026.05.11 | ₩25,895 | ₩25,895 | ₩23,626 | ₩25,094 | -3.09% | 5.1만 |
|---|
| 2026.05.08 | ₩28,431 | ₩28,565 | ₩26,295 | ₩26,429 | -7.04% | 3.1만 |
|---|
| 2026.05.07 | ₩28,565 | ₩31,901 | ₩28,431 | ₩28,831 | +0.93% | 6.5만 |
|---|
| 2026.05.06 | ₩28,831 | ₩29,165 | ₩26,429 | ₩28,431 | -1.39% | 4.8만 |
|---|
| 2026.05.05 | ₩30,433 | ₩30,567 | ₩28,431 | ₩29,365 | -3.51% | 3.6만 |
|---|
| 2026.05.04 | ₩32,702 | ₩32,702 | ₩30,967 | ₩31,101 | -4.90% | 3.4만 |
|---|
| 2026.05.01 | ₩32,168 | ₩33,770 | ₩30,967 | ₩33,503 | +4.15% | 3.8만 |
|---|
| 2026.04.30 | ₩32,836 | ₩33,637 | ₩32,035 | ₩32,836 | 0.00% | 2.8만 |
|---|
| 2026.04.29 | ₩34,037 | ₩34,104 | ₩32,168 | ₩33,770 | -0.78% | 3.8만 |
|---|
| 2026.04.28 | ₩31,768 | ₩34,371 | ₩31,768 | ₩33,904 | +6.72% | 4.5만 |
|---|
| 2026.04.27 | ₩32,168 | ₩36,573 | ₩31,968 | ₩33,904 | +5.39% | 5.6만 |
|---|
| 2026.04.24 | ₩37,508 | ₩38,042 | ₩32,702 | ₩33,236 | -11.39% | 8.6만 |
|---|
| 2026.04.23 | ₩41,912 | ₩42,713 | ₩36,974 | ₩39,243 | -6.37% | 55.5만 |
|---|
| 2026.04.22 | ₩40,845 | ₩42,046 | ₩38,042 | ₩41,512 | +1.63% | 9.6만 |
|---|
| 2026.04.21 | ₩44,048 | ₩44,715 | ₩42,046 | ₩43,915 | -0.30% | 14.2만 |
|---|
| 2026.04.20 | ₩44,048 | ₩47,652 | ₩43,381 | ₩44,315 | +0.61% | 10.8만 |
|---|
| 2026.04.17 | ₩52,591 | ₩55,661 | ₩43,381 | ₩43,781 | -16.75% | 105.5만 |
|---|
| 2026.04.16 | ₩51,923 | ₩53,365 | ₩49,254 | ₩50,855 | -2.06% | 8.4만 |
|---|
| 2026.04.15 | ₩54,927 | ₩56,195 | ₩47,652 | ₩56,061 | +2.07% | 22.6만 |
|---|
| 2026.04.14 | ₩62,869 | ₩65,004 | ₩58,330 | ₩58,464 | -7.01% | 19.3만 |
|---|
| 2026.04.13 | ₩68,208 | ₩69,276 | ₩64,737 | ₩67,807 | -0.59% | 49.5만 |
|---|
| 2026.04.10 | ₩69,810 | ₩72,079 | ₩60,333 | ₩63,936 | -8.41% | 53.6만 |
|---|
| 2026.04.09 | ₩86,628 | ₩93,435 | ₩70,076 | ₩70,210 | -18.95% | 580.4만 |
|---|
| 2026.04.08 | ₩62,068 | ₩73,280 | ₩56,635 | ₩60,066 | -3.23% | 577.9만 |
|---|
| 2026.04.07 | ₩45,396 | ₩55,260 | ₩44,048 | ₩46,050 | +1.44% | 54.9만 |
|---|
| 2026.04.06 | ₩65,031 | ₩68,074 | ₩49,387 | ₩51,256 | -21.18% | 83.5만 |
|---|
| 2026.04.02 | ₩69,810 | ₩92,234 | ₩62,735 | ₩76,350 | +9.37% | 266.4만 |
|---|
| 2026.04.01 | ₩93,435 | ₩186,871 | ₩87,549 | ₩186,871 | +100.00% | 437.2만 |
|---|
| 2026.03.31 | ₩52,724 | ₩86,761 | ₩46,985 | ₩79,954 | +51.65% | 570.5만 |
|---|
| 2026.03.30 | ₩54,192 | ₩65,138 | ₩40,177 | ₩47,519 | -12.32% | 1214.1만 |
|---|
| 2026.03.27 | ₩24,427 | ₩24,427 | ₩21,624 | ₩22,291 | -8.74% | 167.4만 |
|---|
| 2026.03.26 | ₩24,026 | ₩26,028 | ₩22,691 | ₩24,961 | +3.89% | 2.9만 |
|---|
| 2026.03.25 | ₩30,033 | ₩32,035 | ₩23,359 | ₩24,293 | -19.11% | 10.8만 |
|---|
| 2026.03.24 | ₩58,731 | ₩59,131 | ₩36,039 | ₩38,575 | -34.32% | 195.1만 |
|---|
| 2026.03.23 | ₩45,516 | ₩50,188 | ₩45,516 | ₩49,788 | +9.38% | 2.3천 |
|---|
| 2026.03.20 | ₩49,788 | ₩50,455 | ₩45,116 | ₩46,985 | -5.63% | 4.2천 |
|---|
| 2026.03.19 | ₩54,860 | ₩56,528 | ₩49,654 | ₩50,589 | -7.79% | 4.7천 |
|---|
| 2026.03.18 | ₩58,063 | ₩60,880 | ₩55,794 | ₩57,529 | -0.92% | 2.4천 |
|---|
| 2026.03.17 | ₩62,068 | ₩63,803 | ₩57,062 | ₩59,265 | -4.52% | 3.1천 |
|---|
| 2026.03.16 | ₩61,133 | ₩69,503 | ₩61,133 | ₩64,604 | +5.68% | 1.2만 |
|---|
| 2026.03.13 | ₩59,799 | ₩64,817 | ₩59,398 | ₩61,133 | +2.23% | 5.9천 |
|---|
| 2026.03.12 | ₩57,129 | ₩59,398 | ₩56,328 | ₩58,731 | +2.80% | 4.7천 |
|---|
| 2026.03.11 | ₩56,195 | ₩62,735 | ₩56,061 | ₩59,398 | +5.70% | 8.6천 |
|---|
| 2026.03.10 | ₩64,604 | ₩69,743 | ₩56,195 | ₩59,438 | -8.00% | 3.8만 |
|---|
| 2026.03.09 | ₩57,423 | ₩62,949 | ₩52,938 | ₩57,262 | -0.28% | 5.5천 |
|---|
| 2026.03.06 | ₩58,464 | ₩62,468 | ₩56,862 | ₩59,265 | +1.37% | 4천 |
|---|
| 2026.03.05 | ₩68,715 | ₩68,715 | ₩54,459 | ₩56,542 | -17.72% | 1.1만 |
|---|
| 2026.03.04 | ₩82,490 | ₩84,172 | ₩81,689 | ₩84,092 | +1.94% | 4.2천 |
|---|
| 2026.03.03 | ₩89,698 | ₩89,698 | ₩80,888 | ₩80,888 | -9.82% | 3.3천 |
|---|
| 2026.03.02 | ₩91,300 | ₩94,503 | ₩88,497 | ₩91,300 | 0.00% | 2.4천 |
|---|
| 2026.02.27 | ₩99,308 | ₩99,709 | ₩81,689 | ₩95,304 | -4.03% | 3.6천 |
|---|
| 2026.02.26 | ₩96,105 | ₩104,114 | ₩96,105 | ₩100,910 | +5.00% | 2.7천 |
|---|
| 2026.02.25 | ₩98,508 | ₩99,308 | ₩91,300 | ₩92,901 | -5.69% | 3천 |
|---|
| 2026.02.24 | ₩94,503 | ₩100,109 | ₩92,101 | ₩98,508 | +4.24% | 2.6천 |
|---|
| 2026.02.23 | ₩99,308 | ₩103,233 | ₩86,494 | ₩96,906 | -2.42% | 5.3천 |
|---|
| 2026.02.20 | ₩105,715 | ₩110,120 | ₩100,109 | ₩103,313 | -2.27% | 7.1천 |
|---|
| 2026.02.19 | ₩107,317 | ₩124,936 | ₩104,114 | ₩116,127 | +8.21% | 16.7만 |
|---|
| 2026.02.18 | ₩100,109 | ₩105,715 | ₩95,304 | ₩98,508 | -1.60% | 2.2만 |
|---|
| 2026.02.17 | ₩108,118 | ₩110,120 | ₩102,512 | ₩102,512 | -5.19% | 5.4천 |
|---|
| 2026.02.13 | ₩109,720 | ₩123,335 | ₩106,516 | ₩109,720 | 0.00% | 7.8천 |
|---|
| 2026.02.12 | ₩132,144 | ₩132,144 | ₩106,516 | ₩112,122 | -15.15% | 2.1만 |
|---|
| 2026.02.11 | ₩170,186 | ₩182,599 | ₩123,335 | ₩136,149 | -20.00% | 50.1만 |
|---|
| 2026.02.10 | ₩132,945 | ₩139,352 | ₩129,742 | ₩136,949 | +3.01% | 3.7만 |
|---|
| 2026.02.09 | ₩137,750 | ₩140,954 | ₩133,746 | ₩134,547 | -2.33% | 1.9천 |
|---|
| 2026.02.06 | ₩127,339 | ₩150,564 | ₩125,737 | ₩140,954 | +10.69% | 5천 |
|---|
| 2026.02.05 | ₩144,958 | ₩148,402 | ₩121,733 | ₩128,140 | -11.60% | 8천 |
|---|
| 2026.02.04 | ₩158,573 | ₩168,184 | ₩153,768 | ₩160,976 | +1.52% | 3.4만 |
|---|
| 2026.02.03 | ₩217,037 | ₩232,253 | ₩148,162 | ₩160,976 | -25.83% | 13.9만 |
|---|
| 2026.02.02 | ₩273,899 | ₩279,505 | ₩267,492 | ₩268,293 | -2.05% | 1.9천 |
|---|
| 2026.01.30 | ₩279,505 | ₩307,536 | ₩268,293 | ₩281,107 | +0.57% | 1.3만 |
|---|
| 2026.01.29 | ₩274,700 | ₩284,310 | ₩263,488 | ₩266,691 | -2.92% | 2.4천 |
|---|
| 2026.01.28 | ₩274,700 | ₩284,310 | ₩269,895 | ₩272,297 | -0.87% | 1.6천 |
|---|
| 2026.01.27 | ₩273,899 | ₩280,306 | ₩269,094 | ₩273,899 | 0.00% | 1천 |
|---|
| 2026.01.26 | ₩285,912 | ₩294,722 | ₩268,293 | ₩273,899 | -4.20% | 1.9천 |
|---|
| 2026.01.23 | ₩291,518 | ₩302,730 | ₩278,704 | ₩281,107 | -3.57% | 2.4천 |
|---|
| 2026.01.22 | ₩272,297 | ₩297,044 | ₩266,691 | ₩290,717 | +6.76% | 3.1천 |
|---|
| 2026.01.21 | ₩251,474 | ₩276,302 | ₩251,474 | ₩270,695 | +7.64% | 2.3천 |
|---|
| 2026.01.20 | ₩257,081 | ₩288,315 | ₩242,665 | ₩259,483 | +0.93% | 5천 |
|---|
| 2026.01.16 | ₩279,505 | ₩297,124 | ₩248,271 | ₩254,678 | -8.88% | 6.3천 |
|---|
| 2026.01.15 | ₩284,310 | ₩408,446 | ₩278,704 | ₩297,124 | +4.51% | 2.7만 |
|---|
| 2026.01.14 | ₩290,717 | ₩310,739 | ₩283,109 | ₩285,111 | -1.93% | 4.2천 |
|---|
| 2026.01.13 | ₩401,238 | ₩402,039 | ₩283,509 | ₩321,951 | -19.76% | 8.9천 |
|---|
| 2026.01.12 | ₩407,645 | ₩450,091 | ₩406,844 | ₩422,061 | +3.54% | 5.4천 |
|---|
| 2026.01.09 | ₩426,866 | ₩452,494 | ₩409,247 | ₩420,459 | -1.50% | 8.7천 |
|---|
| 2026.01.08 | ₩488,533 | ₩509,356 | ₩416,454 | ₩446,087 | -8.69% | 4.8만 |
|---|
| 2026.01.07 | ₩424,463 | ₩571,824 | ₩416,454 | ₩465,308 | +9.62% | 2.5만 |
|---|
| 2026.01.06 | ₩760,830 | ₩768,038 | ₩370,004 | ₩450,091 | -40.84% | 7.9만 |
|---|
| 2026.01.05 | ₩464,507 | ₩534,984 | ₩442,082 | ₩515,763 | +11.03% | 3.6천 |
|---|
| 2026.01.02 | ₩493,338 | ₩512,559 | ₩426,065 | ₩454,896 | -7.79% | 2천 |
|---|
| 2025.12.31 | ₩477,321 | ₩534,984 | ₩400,437 | ₩474,117 | -0.67% | 2.8천 |
|---|
| 2025.12.30 | ₩448,489 | ₩480,524 | ₩445,286 | ₩474,117 | +5.71% | 4천 |
|---|
| 2025.12.29 | ₩499,745 | ₩512,559 | ₩440,481 | ₩448,489 | -10.26% | 1.1천 |
|---|
| 2025.12.26 | ₩506,152 | ₩518,966 | ₩477,321 | ₩496,542 | -1.90% | 924 |
|---|
| 2025.12.24 | ₩538,187 | ₩544,594 | ₩502,949 | ₩512,559 | -4.76% | 765 |
|---|
| 2025.12.23 | ₩583,036 | ₩592,647 | ₩518,966 | ₩538,187 | -7.69% | 1.7천 |
|---|
| 2025.12.22 | ₩754,423 | ₩765,636 | ₩623,400 | ₩643,903 | -14.65% | 1.2만 |
|---|
| 2025.12.19 | ₩698,362 | ₩728,795 | ₩688,752 | ₩723,990 | +3.67% | 386 |
|---|
| 2025.12.18 | ₩752,822 | ₩752,822 | ₩656,717 | ₩698,362 | -7.23% | 1천 |
|---|
| 2025.12.17 | ₩951,438 | ₩1,018,712 | ₩672,734 | ₩740,008 | -22.22% | 3.7만 |
|---|
| 2025.12.16 | ₩1,066,764 | ₩1,066,764 | ₩967,456 | ₩1,052,348 | -1.35% | 158 |
|---|
| 2025.12.15 | ₩1,239,753 | ₩1,239,753 | ₩1,057,794 | ₩1,060,357 | -14.47% | 407 |
|---|
| 2025.12.12 | ₩1,210,922 | ₩1,283,641 | ₩1,204,515 | ₩1,233,346 | +1.85% | 279 |
|---|
| 2025.12.11 | ₩1,371,096 | ₩1,409,538 | ₩1,254,169 | ₩1,316,637 | -3.97% | 537 |
|---|
| 2025.12.10 | ₩1,406,335 | ₩1,457,591 | ₩1,303,823 | ₩1,383,910 | -1.59% | 525 |
|---|
| 2025.12.09 | ₩1,563,306 | ₩1,563,306 | ₩1,303,823 | ₩1,406,335 | -10.04% | 1.3천 |
|---|
| 2025.12.08 | ₩1,672,225 | ₩1,793,958 | ₩1,441,573 | ₩1,582,527 | -5.36% | 1.8만 |
|---|
| 2025.12.05 | ₩1,614,562 | ₩1,617,765 | ₩1,569,072 | ₩1,588,934 | -1.59% | 55 |
|---|
| 2025.12.04 | ₩1,624,173 | ₩1,656,207 | ₩1,566,510 | ₩1,595,341 | -1.78% | 90 |
|---|
| 2025.12.03 | ₩1,665,818 | ₩1,694,649 | ₩1,611,358 | ₩1,640,190 | -1.54% | 92 |
|---|
| 2025.12.02 | ₩1,697,853 | ₩1,734,693 | ₩1,610,397 | ₩1,723,481 | +1.51% | 29 |
|---|
| 2025.12.01 | ₩1,617,765 | ₩1,702,978 | ₩1,603,991 | ₩1,688,242 | +4.36% | 53 |
|---|
| 2025.11.28 | ₩1,691,446 | ₩1,704,260 | ₩1,662,614 | ₩1,701,056 | +0.57% | 24 |
|---|
| 2025.11.26 | ₩1,643,393 | ₩1,691,446 | ₩1,601,748 | ₩1,691,446 | +2.92% | 58 |
|---|
| 2025.11.25 | ₩1,540,882 | ₩1,697,853 | ₩1,486,422 | ₩1,678,632 | +8.94% | 112 |
|---|
| 2025.11.24 | ₩1,483,219 | ₩1,633,783 | ₩1,448,941 | ₩1,540,882 | +3.89% | 123 |
|---|
| 2025.11.21 | ₩1,528,068 | ₩1,528,068 | ₩1,441,573 | ₩1,512,050 | -1.05% | 53 |
|---|
| 2025.11.20 | ₩1,592,138 | ₩1,646,597 | ₩1,492,829 | ₩1,528,068 | -4.02% | 263 |
|---|
| 2025.11.19 | ₩1,553,696 | ₩1,656,207 | ₩1,537,678 | ₩1,593,739 | +2.58% | 329 |
|---|
| 2025.11.18 | ₩1,595,341 | ₩1,672,545 | ₩1,566,510 | ₩1,566,510 | -1.81% | 198 |
|---|
| 2025.11.17 | ₩1,688,242 | ₩1,758,719 | ₩1,669,021 | ₩1,669,021 | -1.14% | 134 |
|---|
| 2025.11.14 | ₩1,755,516 | ₩1,773,135 | ₩1,697,853 | ₩1,697,853 | -3.28% | 58 |
|---|
| 2025.11.13 | ₩1,813,179 | ₩1,912,487 | ₩1,761,923 | ₩1,765,126 | -2.65% | 130 |
|---|
| 2025.11.12 | ₩1,838,807 | ₩1,838,807 | ₩1,730,529 | ₩1,813,179 | -1.39% | 64 |
|---|
| 2025.11.11 | ₩1,790,754 | ₩1,963,743 | ₩1,755,516 | ₩1,845,214 | +3.04% | 153 |
|---|
| 2025.11.10 | ₩1,742,702 | ₩1,812,218 | ₩1,720,277 | ₩1,793,958 | +2.94% | 178 |
|---|
| 2025.11.07 | ₩1,745,905 | ₩1,771,533 | ₩1,672,225 | ₩1,739,498 | -0.37% | 192 |
|---|
| 2025.11.06 | ₩1,761,923 | ₩1,783,707 | ₩1,693,368 | ₩1,736,295 | -1.45% | 158 |
|---|
| 2025.11.05 | ₩1,809,975 | ₩1,809,975 | ₩1,740,459 | ₩1,777,940 | -1.77% | 105 |
|---|
| 2025.11.04 | ₩1,877,249 | ₩1,899,673 | ₩1,803,568 | ₩1,840,409 | -1.96% | 124 |
|---|
| 2025.11.03 | ₩1,922,098 | ₩1,991,293 | ₩1,880,452 | ₩1,915,691 | -0.33% | 131 |
|---|
| 2025.10.31 | ₩1,883,656 | ₩1,943,561 | ₩1,864,435 | ₩1,898,071 | +0.77% | 119 |
|---|
| 2025.10.30 | ₩1,906,080 | ₩1,966,947 | ₩1,866,036 | ₩1,931,708 | +1.34% | 357 |
|---|
| 2025.10.29 | ₩1,890,063 | ₩1,912,487 | ₩1,842,010 | ₩1,870,842 | -1.02% | 1.7천 |
|---|
| 2025.10.28 | ₩1,960,540 | ₩2,052,159 | ₩1,909,284 | ₩1,918,894 | -2.12% | 213 |
|---|
| 2025.10.27 | ₩1,918,894 | ₩1,957,336 | ₩1,890,063 | ₩1,906,080 | -0.67% | 172 |
|---|
| 2025.10.24 | ₩1,933,310 | ₩1,960,219 | ₩1,867,638 | ₩1,934,912 | +0.08% | 296 |
|---|
| 2025.10.23 | ₩1,954,133 | ₩2,053,441 | ₩1,954,133 | ₩1,957,336 | +0.16% | 145 |
|---|
| 2025.10.22 | ₩1,950,929 | ₩2,124,559 | ₩1,922,098 | ₩1,979,760 | +1.48% | 431 |
|---|
| 2025.10.21 | ₩2,159,156 | ₩2,242,447 | ₩2,146,342 | ₩2,152,749 | -0.30% | 227 |
|---|
| 2025.10.20 | ₩2,162,360 | ₩2,364,180 | ₩2,114,307 | ₩2,204,005 | +1.93% | 652 |
|---|
| 2025.10.17 | ₩2,354,570 | ₩2,433,376 | ₩2,143,139 | ₩2,207,209 | -6.26% | 471 |
|---|
| 2025.10.16 | ₩2,018,202 | ₩2,819,076 | ₩1,998,981 | ₩2,492,320 | +23.49% | 1.7천 |
|---|
| 2025.10.15 | ₩2,453,878 | ₩2,453,878 | ₩2,123,918 | ₩2,383,401 | -2.87% | 2.3천 |
|---|
| 2025.10.14 | ₩3,104,188 | ₩3,565,491 | ₩2,623,663 | ₩2,892,757 | -6.81% | 8.5만 |
|---|
| 2025.10.13 | ₩1,681,835 | ₩1,697,853 | ₩1,601,748 | ₩1,669,021 | -0.76% | 1.8만 |
|---|
| 2025.10.10 | ₩1,906,080 | ₩1,906,080 | ₩1,688,242 | ₩1,752,312 | -8.07% | 425 |
|---|