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 | ₩4,172 | ₩4,172 | ₩4,105 | ₩4,118 | -1.28% | 4.1천 |
| 2026.10.08 | ₩4,332 | ₩4,459 | ₩4,091 | ₩4,178 | -3.55% | 1.7만 |
| 2026.10.07 | ₩4,265 | ₩4,533 | ₩4,172 | ₩4,198 | -1.57% | 2만 |
| 2026.10.06 | ₩4,319 | ₩4,412 | ₩4,118 | ₩4,372 | +1.24% | 1.5만 |
| 2026.10.05 | ₩4,412 | ₩4,493 | ₩4,091 | ₩4,372 | -0.91% | 4.1만 |
| 2026.10.02 | ₩4,479 | ₩4,613 | ₩4,279 | ₩4,493 | +0.30% | 2.1만 |
| 2026.10.01 | ₩4,733 | ₩4,733 | ₩3,456 | ₩4,312 | -8.90% | 18.2만 |
| 2026.09.30 | ₩5,014 | ₩5,014 | ₩4,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,733 |
| -5.60% |
| 4.1만 |
| 2026.09.29 | ₩6,231 | ₩6,645 | ₩4,546 | ₩4,907 | -21.24% | 20.2만 |
|---|
| 2026.09.28 | ₩6,070 | ₩7,434 | ₩6,057 | ₩6,391 | +5.29% | 25.1만 |
|---|
| 2026.09.25 | ₩5,963 | ₩6,151 | ₩5,816 | ₩6,110 | +2.47% | 8.7천 |
|---|
| 2026.09.24 | ₩6,110 | ₩6,298 | ₩5,923 | ₩6,044 | -1.09% | 1.2만 |
|---|
| 2026.09.23 | ₩5,803 | ₩6,204 | ₩5,776 | ₩6,057 | +4.38% | 4만 |
|---|
| 2026.09.22 | ₩5,709 | ₩6,049 | ₩5,522 | ₩5,696 | -0.23% | 2.3만 |
|---|
| 2026.09.21 | ₩6,258 | ₩6,338 | ₩5,816 | ₩5,910 | -5.56% | 2.2만 |
|---|
| 2026.09.18 | ₩6,097 | ₩6,779 | ₩6,097 | ₩6,391 | +4.82% | 13.5만 |
|---|
| 2026.09.17 | ₩6,365 | ₩6,395 | ₩6,151 | ₩6,311 | -0.84% | 8.3천 |
|---|
| 2026.09.16 | ₩6,418 | ₩6,525 | ₩6,097 | ₩6,378 | -0.63% | 1.8만 |
|---|
| 2026.09.15 | ₩6,204 | ₩6,552 | ₩6,084 | ₩6,445 | +3.88% | 3.6만 |
|---|
| 2026.09.14 | ₩5,990 | ₩6,445 | ₩5,897 | ₩6,177 | +3.12% | 2.1만 |
|---|
| 2026.09.11 | ₩6,324 | ₩6,336 | ₩5,884 | ₩6,044 | -4.44% | 1.1만 |
|---|
| 2026.09.10 | ₩6,177 | ₩6,418 | ₩6,058 | ₩6,151 | -0.43% | 1.8만 |
|---|
| 2026.09.09 | ₩6,418 | ₩6,545 | ₩6,151 | ₩6,177 | -3.75% | 2.9만 |
|---|
| 2026.09.08 | ₩6,966 | ₩7,153 | ₩6,445 | ₩6,485 | -6.91% | 3만 |
|---|
| 2026.09.04 | ₩6,913 | ₩7,153 | ₩6,913 | ₩6,966 | +0.77% | 1.6만 |
|---|
| 2026.09.03 | ₩6,899 | ₩7,200 | ₩6,699 | ₩6,993 | +1.36% | 2.6만 |
|---|
| 2026.09.02 | ₩6,672 | ₩7,164 | ₩6,645 | ₩6,806 | +2.00% | 7.7만 |
|---|
| 2026.09.01 | ₩6,886 | ₩7,087 | ₩6,726 | ₩6,726 | -2.33% | 5.4만 |
|---|
| 2026.08.31 | ₩7,100 | ₩7,193 | ₩6,766 | ₩6,939 | -2.26% | 2.9만 |
|---|
| 2026.08.28 | ₩7,849 | ₩7,982 | ₩7,006 | ₩7,100 | -9.54% | 6.4만 |
|---|
| 2026.08.27 | ₩8,089 | ₩8,133 | ₩7,702 | ₩7,795 | -3.64% | 3.1만 |
|---|
| 2026.08.26 | ₩7,488 | ₩8,290 | ₩7,474 | ₩8,089 | +8.04% | 4.8만 |
|---|
| 2026.08.25 | ₩8,504 | ₩8,557 | ₩7,006 | ₩7,608 | -10.53% | 17.2만 |
|---|
| 2026.08.24 | ₩9,159 | ₩9,159 | ₩8,036 | ₩8,718 | -4.82% | 10.6만 |
|---|
| 2026.08.21 | ₩8,825 | ₩9,747 | ₩7,996 | ₩8,905 | +0.91% | 20.2만 |
|---|
| 2026.08.20 | ₩7,421 | ₩8,691 | ₩7,394 | ₩8,156 | +9.91% | 7.4만 |
|---|
| 2026.08.19 | ₩11,659 | ₩11,659 | ₩7,220 | ₩7,488 | -35.78% | 20.5만 |
|---|
| 2026.08.18 | ₩11,673 | ₩11,726 | ₩11,031 | ₩11,098 | -4.93% | 2.3만 |
|---|
| 2026.08.17 | ₩12,435 | ₩12,435 | ₩11,445 | ₩11,673 | -6.13% | 1.5만 |
|---|
| 2026.08.14 | ₩12,208 | ₩12,836 | ₩12,034 | ₩12,167 | -0.33% | 6만 |
|---|
| 2026.08.13 | ₩11,927 | ₩12,301 | ₩11,766 | ₩11,994 | +0.56% | 2.4만 |
|---|
| 2026.08.12 | ₩12,127 | ₩12,167 | ₩11,766 | ₩12,034 | -0.77% | 1.8만 |
|---|
| 2026.08.11 | ₩12,087 | ₩12,301 | ₩11,900 | ₩12,047 | -0.33% | 8.9천 |
|---|
| 2026.08.10 | ₩11,873 | ₩12,435 | ₩11,766 | ₩12,301 | +3.60% | 2만 |
|---|
| 2026.08.07 | ₩12,448 | ₩12,796 | ₩12,154 | ₩12,248 | -1.61% | 1.7만 |
|---|
| 2026.08.06 | ₩13,037 | ₩13,037 | ₩12,208 | ₩12,782 | -1.95% | 1.1만 |
|---|
| 2026.08.05 | ₩13,010 | ₩13,103 | ₩12,622 | ₩13,103 | +0.72% | 1.3만 |
|---|
| 2026.08.04 | ₩12,435 | ₩13,250 | ₩11,646 | ₩13,157 | +5.81% | 2.7만 |
|---|
| 2026.08.03 | ₩12,034 | ₩12,676 | ₩11,686 | ₩12,194 | +1.33% | 2.2만 |
|---|
| 2026.07.31 | ₩12,328 | ₩12,569 | ₩12,034 | ₩12,341 | +0.11% | 2.2만 |
|---|
| 2026.07.30 | ₩11,633 | ₩12,689 | ₩11,499 | ₩12,689 | +9.08% | 3.3만 |
|---|
| 2026.07.29 | ₩12,582 | ₩12,582 | ₩11,552 | ₩11,766 | -6.48% | 3.8만 |
|---|
| 2026.07.28 | ₩12,689 | ₩12,702 | ₩11,365 | ₩12,649 | -0.32% | 7.7만 |
|---|
| 2026.07.27 | ₩11,726 | ₩12,301 | ₩11,231 | ₩12,301 | +4.90% | 13.2만 |
|---|
| 2026.07.24 | ₩12,569 | ₩12,702 | ₩11,673 | ₩12,034 | -4.26% | 3.6만 |
|---|
| 2026.07.23 | ₩13,371 | ₩13,371 | ₩12,087 | ₩12,689 | -5.10% | 7.3만 |
|---|
| 2026.07.22 | ₩13,638 | ₩13,972 | ₩13,505 | ₩13,638 | 0.00% | 15만 |
|---|
| 2026.07.21 | ₩13,772 | ₩14,173 | ₩13,505 | ₩14,039 | +1.94% | 10.3만 |
|---|
| 2026.07.20 | ₩14,440 | ₩14,440 | ₩13,371 | ₩14,307 | -0.93% | 9.9만 |
|---|
| 2026.07.17 | ₩14,173 | ₩14,975 | ₩14,039 | ₩14,307 | +0.94% | 13.5만 |
|---|
| 2026.07.16 | ₩14,173 | ₩14,708 | ₩14,173 | ₩14,574 | +2.83% | 13.1만 |
|---|
| 2026.07.15 | ₩14,574 | ₩15,243 | ₩14,307 | ₩14,440 | -0.92% | 37.7만 |
|---|
| 2026.07.14 | ₩14,574 | ₩15,510 | ₩14,307 | ₩14,975 | +2.75% | 23.1만 |
|---|
| 2026.07.13 | ₩14,173 | ₩15,376 | ₩13,772 | ₩14,574 | +2.83% | 39.2만 |
|---|
| 2026.07.10 | ₩16,780 | ₩20,858 | ₩13,772 | ₩14,975 | -10.76% | 356만 |
|---|
| 2026.07.09 | ₩14,307 | ₩14,307 | ₩13,638 | ₩14,173 | -0.93% | 85.2만 |
|---|
| 2026.07.08 | ₩15,376 | ₩15,911 | ₩14,173 | ₩14,173 | -7.83% | 9.2만 |
|---|
| 2026.07.07 | ₩15,778 | ₩15,911 | ₩15,243 | ₩15,911 | +0.85% | 11.5만 |
|---|
| 2026.07.06 | ₩17,115 | ₩19,388 | ₩16,847 | ₩17,917 | +4.69% | 148.5만 |
|---|
| 2026.07.02 | ₩15,243 | ₩16,580 | ₩14,240 | ₩15,778 | +3.51% | 17.8만 |
|---|
| 2026.07.01 | ₩17,382 | ₩18,719 | ₩15,778 | ₩17,115 | -1.54% | 364.2만 |
|---|
| 2026.06.30 | ₩16,179 | ₩16,714 | ₩15,778 | ₩16,179 | 0.00% | 3.1만 |
|---|
| 2026.06.29 | ₩15,376 | ₩16,981 | ₩15,376 | ₩16,179 | +5.22% | 3.3만 |
|---|
| 2026.06.26 | ₩15,109 | ₩15,510 | ₩14,775 | ₩15,243 | +0.88% | 3.2만 |
|---|
| 2026.06.25 | ₩16,580 | ₩16,714 | ₩15,376 | ₩15,510 | -6.45% | 3.4만 |
|---|
| 2026.06.24 | ₩17,516 | ₩17,917 | ₩16,446 | ₩16,714 | -4.58% | 2.5만 |
|---|
| 2026.06.23 | ₩17,382 | ₩18,051 | ₩17,248 | ₩17,649 | +1.54% | 3.2만 |
|---|
| 2026.06.22 | ₩18,385 | ₩18,853 | ₩17,917 | ₩18,051 | -1.82% | 2.9만 |
|---|
| 2026.06.18 | ₩18,853 | ₩18,987 | ₩17,917 | ₩18,585 | -1.42% | 9.4만 |
|---|
| 2026.06.17 | ₩18,853 | ₩19,922 | ₩18,732 | ₩19,120 | +1.42% | 3.5만 |
|---|
| 2026.06.16 | ₩19,254 | ₩19,521 | ₩18,853 | ₩19,254 | 0.00% | 4.7만 |
|---|
| 2026.06.15 | ₩19,388 | ₩20,123 | ₩18,987 | ₩19,521 | +0.69% | 6.9만 |
|---|
| 2026.06.12 | ₩20,190 | ₩20,992 | ₩19,254 | ₩19,655 | -2.65% | 14.7만 |
|---|
| 2026.06.11 | ₩19,321 | ₩21,393 | ₩18,719 | ₩20,858 | +7.96% | 164.1만 |
|---|
| 2026.06.10 | ₩18,117 | ₩20,725 | ₩17,917 | ₩18,853 | +4.06% | 68.8만 |
|---|
| 2026.06.09 | ₩20,591 | ₩21,193 | ₩18,719 | ₩18,853 | -8.44% | 9.3만 |
|---|
| 2026.06.08 | ₩21,527 | ₩22,329 | ₩20,591 | ₩21,260 | -1.24% | 48.6만 |
|---|
| 2026.06.05 | ₩22,396 | ₩22,463 | ₩20,056 | ₩20,591 | -8.06% | 7.7만 |
|---|
| 2026.06.04 | ₩23,131 | ₩24,335 | ₩22,329 | ₩22,597 | -2.31% | 6.5만 |
|---|
| 2026.06.03 | ₩22,329 | ₩24,469 | ₩21,661 | ₩24,201 | +8.38% | 6.9만 |
|---|
| 2026.06.02 | ₩22,597 | ₩23,533 | ₩21,861 | ₩22,463 | -0.59% | 8.4만 |
|---|
| 2026.06.01 | ₩24,602 | ₩26,340 | ₩23,533 | ₩23,666 | -3.80% | 57.2만 |
|---|
| 2026.05.29 | ₩24,736 | ₩24,736 | ₩22,196 | ₩23,666 | -4.32% | 19.4만 |
|---|
| 2026.05.28 | ₩22,998 | ₩25,672 | ₩22,062 | ₩25,672 | +11.63% | 96만 |
|---|
| 2026.05.27 | ₩23,533 | ₩23,533 | ₩22,463 | ₩23,131 | -1.70% | 2.3만 |
|---|
| 2026.05.26 | ₩23,533 | ₩24,736 | ₩22,196 | ₩23,399 | -0.57% | 4.6만 |
|---|
| 2026.05.22 | ₩22,463 | ₩23,934 | ₩22,196 | ₩23,800 | +5.95% | 3.1만 |
|---|
| 2026.05.21 | ₩23,265 | ₩23,399 | ₩22,062 | ₩22,196 | -4.60% | 2만 |
|---|
| 2026.05.20 | ₩23,131 | ₩23,399 | ₩22,062 | ₩23,265 | +0.58% | 4만 |
|---|
| 2026.05.19 | ₩24,602 | ₩26,073 | ₩22,864 | ₩23,399 | -4.89% | 3.6만 |
|---|
| 2026.05.18 | ₩26,474 | ₩28,079 | ₩25,003 | ₩25,137 | -5.05% | 4.2만 |
|---|
| 2026.05.15 | ₩27,009 | ₩28,212 | ₩25,552 | ₩27,811 | +2.97% | 16.3만 |
|---|
| 2026.05.14 | ₩27,410 | ₩30,619 | ₩26,073 | ₩27,544 | +0.49% | 11.2만 |
|---|
| 2026.05.13 | ₩27,678 | ₩28,747 | ₩24,656 | ₩26,474 | -4.35% | 21.3만 |
|---|
| 2026.05.12 | ₩24,469 | ₩27,009 | ₩24,067 | ₩25,271 | +3.28% | 3.7만 |
|---|
| 2026.05.11 | ₩25,939 | ₩25,939 | ₩23,666 | ₩25,137 | -3.09% | 5.1만 |
|---|
| 2026.05.08 | ₩28,480 | ₩28,614 | ₩26,340 | ₩26,474 | -7.04% | 3.1만 |
|---|
| 2026.05.07 | ₩28,614 | ₩31,956 | ₩28,480 | ₩28,881 | +0.93% | 6.5만 |
|---|
| 2026.05.06 | ₩28,881 | ₩29,215 | ₩26,474 | ₩28,480 | -1.39% | 4.8만 |
|---|
| 2026.05.05 | ₩30,485 | ₩30,619 | ₩28,480 | ₩29,416 | -3.51% | 3.6만 |
|---|
| 2026.05.04 | ₩32,758 | ₩32,758 | ₩31,020 | ₩31,154 | -4.90% | 3.4만 |
|---|
| 2026.05.01 | ₩32,224 | ₩33,828 | ₩31,020 | ₩33,561 | +4.15% | 3.8만 |
|---|
| 2026.04.30 | ₩32,892 | ₩33,694 | ₩32,090 | ₩32,892 | 0.00% | 2.8만 |
|---|
| 2026.04.29 | ₩34,096 | ₩34,162 | ₩32,224 | ₩33,828 | -0.78% | 3.8만 |
|---|
| 2026.04.28 | ₩31,823 | ₩34,430 | ₩31,823 | ₩33,962 | +6.72% | 4.5만 |
|---|
| 2026.04.27 | ₩32,224 | ₩36,636 | ₩32,023 | ₩33,962 | +5.39% | 5.6만 |
|---|
| 2026.04.24 | ₩37,572 | ₩38,107 | ₩32,758 | ₩33,293 | -11.39% | 8.6만 |
|---|
| 2026.04.23 | ₩41,984 | ₩42,787 | ₩37,037 | ₩39,310 | -6.37% | 55.5만 |
|---|
| 2026.04.22 | ₩40,915 | ₩42,118 | ₩38,107 | ₩41,583 | +1.63% | 9.6만 |
|---|
| 2026.04.21 | ₩44,124 | ₩44,792 | ₩42,118 | ₩43,990 | -0.30% | 14.2만 |
|---|
| 2026.04.20 | ₩44,124 | ₩47,734 | ₩43,455 | ₩44,391 | +0.61% | 10.8만 |
|---|
| 2026.04.17 | ₩52,681 | ₩55,756 | ₩43,455 | ₩43,856 | -16.75% | 105.5만 |
|---|
| 2026.04.16 | ₩52,012 | ₩53,456 | ₩49,338 | ₩50,943 | -2.06% | 8.4만 |
|---|
| 2026.04.15 | ₩55,021 | ₩56,291 | ₩47,734 | ₩56,157 | +2.07% | 22.6만 |
|---|
| 2026.04.14 | ₩62,976 | ₩65,116 | ₩58,430 | ₩58,564 | -7.01% | 19.3만 |
|---|
| 2026.04.13 | ₩68,325 | ₩69,394 | ₩64,848 | ₩67,924 | -0.59% | 49.5만 |
|---|
| 2026.04.10 | ₩69,929 | ₩72,202 | ₩60,436 | ₩64,046 | -8.41% | 53.6만 |
|---|
| 2026.04.09 | ₩86,776 | ₩93,596 | ₩70,197 | ₩70,330 | -18.95% | 580.4만 |
|---|
| 2026.04.08 | ₩62,174 | ₩73,406 | ₩56,732 | ₩60,169 | -3.23% | 577.9만 |
|---|
| 2026.04.07 | ₩45,474 | ₩55,355 | ₩44,124 | ₩46,129 | +1.44% | 54.9만 |
|---|
| 2026.04.06 | ₩65,143 | ₩68,191 | ₩49,472 | ₩51,344 | -21.18% | 83.5만 |
|---|
| 2026.04.02 | ₩69,929 | ₩92,392 | ₩62,843 | ₩76,481 | +9.37% | 266.4만 |
|---|
| 2026.04.01 | ₩93,596 | ₩187,191 | ₩87,699 | ₩187,191 | +100.00% | 437.2만 |
|---|
| 2026.03.31 | ₩52,815 | ₩86,910 | ₩47,065 | ₩80,091 | +51.65% | 570.5만 |
|---|
| 2026.03.30 | ₩54,285 | ₩65,250 | ₩40,246 | ₩47,600 | -12.32% | 1214.1만 |
|---|
| 2026.03.27 | ₩24,469 | ₩24,469 | ₩21,661 | ₩22,329 | -8.74% | 167.4만 |
|---|
| 2026.03.26 | ₩24,067 | ₩26,073 | ₩22,730 | ₩25,003 | +3.89% | 2.9만 |
|---|
| 2026.03.25 | ₩30,084 | ₩32,090 | ₩23,399 | ₩24,335 | -19.11% | 10.8만 |
|---|
| 2026.03.24 | ₩58,832 | ₩59,233 | ₩36,101 | ₩38,642 | -34.32% | 195.1만 |
|---|
| 2026.03.23 | ₩45,594 | ₩50,274 | ₩45,594 | ₩49,873 | +9.38% | 2.3천 |
|---|
| 2026.03.20 | ₩49,873 | ₩50,542 | ₩45,193 | ₩47,065 | -5.63% | 4.2천 |
|---|
| 2026.03.19 | ₩54,954 | ₩56,625 | ₩49,739 | ₩50,675 | -7.79% | 4.7천 |
|---|
| 2026.03.18 | ₩58,163 | ₩60,984 | ₩55,890 | ₩57,628 | -0.92% | 2.4천 |
|---|
| 2026.03.17 | ₩62,174 | ₩63,912 | ₩57,160 | ₩59,366 | -4.52% | 3.1천 |
|---|
| 2026.03.16 | ₩61,238 | ₩69,622 | ₩61,238 | ₩64,715 | +5.68% | 1.2만 |
|---|
| 2026.03.13 | ₩59,901 | ₩64,929 | ₩59,500 | ₩61,238 | +2.23% | 5.9천 |
|---|
| 2026.03.12 | ₩57,227 | ₩59,500 | ₩56,425 | ₩58,832 | +2.80% | 4.7천 |
|---|
| 2026.03.11 | ₩56,291 | ₩62,843 | ₩56,157 | ₩59,500 | +5.70% | 8.6천 |
|---|
| 2026.03.10 | ₩64,715 | ₩69,862 | ₩56,291 | ₩59,540 | -8.00% | 3.8만 |
|---|
| 2026.03.09 | ₩57,521 | ₩63,057 | ₩53,029 | ₩57,361 | -0.28% | 5.5천 |
|---|
| 2026.03.06 | ₩58,564 | ₩62,575 | ₩56,960 | ₩59,366 | +1.37% | 4천 |
|---|
| 2026.03.05 | ₩68,833 | ₩68,833 | ₩54,553 | ₩56,639 | -17.72% | 1.1만 |
|---|
| 2026.03.04 | ₩82,632 | ₩84,316 | ₩81,829 | ₩84,236 | +1.94% | 4.2천 |
|---|
| 2026.03.03 | ₩89,852 | ₩89,852 | ₩81,027 | ₩81,027 | -9.82% | 3.3천 |
|---|
| 2026.03.02 | ₩91,456 | ₩94,665 | ₩88,648 | ₩91,456 | 0.00% | 2.4천 |
|---|
| 2026.02.27 | ₩99,479 | ₩99,880 | ₩81,829 | ₩95,468 | -4.03% | 3.6천 |
|---|
| 2026.02.26 | ₩96,270 | ₩104,292 | ₩96,270 | ₩101,083 | +5.00% | 2.7천 |
|---|
| 2026.02.25 | ₩98,677 | ₩99,479 | ₩91,456 | ₩93,061 | -5.69% | 3천 |
|---|
| 2026.02.24 | ₩94,665 | ₩100,281 | ₩92,259 | ₩98,677 | +4.24% | 2.6천 |
|---|
| 2026.02.23 | ₩99,479 | ₩103,410 | ₩86,643 | ₩97,072 | -2.42% | 5.3천 |
|---|
| 2026.02.20 | ₩105,897 | ₩110,309 | ₩100,281 | ₩103,490 | -2.27% | 7.1천 |
|---|
| 2026.02.19 | ₩107,501 | ₩125,151 | ₩104,292 | ₩116,326 | +8.21% | 16.7만 |
|---|
| 2026.02.18 | ₩100,281 | ₩105,897 | ₩95,468 | ₩98,677 | -1.60% | 2.2만 |
|---|
| 2026.02.17 | ₩108,303 | ₩110,309 | ₩102,688 | ₩102,688 | -5.19% | 5.4천 |
|---|
| 2026.02.13 | ₩109,908 | ₩123,546 | ₩106,699 | ₩109,908 | 0.00% | 7.8천 |
|---|
| 2026.02.12 | ₩132,371 | ₩132,371 | ₩106,699 | ₩112,315 | -15.15% | 2.1만 |
|---|
| 2026.02.11 | ₩170,478 | ₩182,913 | ₩123,546 | ₩136,382 | -20.00% | 50.1만 |
|---|
| 2026.02.10 | ₩133,173 | ₩139,591 | ₩129,964 | ₩137,184 | +3.01% | 3.7만 |
|---|
| 2026.02.09 | ₩137,987 | ₩141,196 | ₩133,975 | ₩134,778 | -2.33% | 1.9천 |
|---|
| 2026.02.06 | ₩127,557 | ₩150,823 | ₩125,953 | ₩141,196 | +10.69% | 5천 |
|---|
| 2026.02.05 | ₩145,207 | ₩148,657 | ₩121,942 | ₩128,360 | -11.60% | 8천 |
|---|
| 2026.02.04 | ₩158,845 | ₩168,472 | ₩154,032 | ₩161,252 | +1.52% | 3.4만 |
|---|
| 2026.02.03 | ₩217,409 | ₩232,652 | ₩148,416 | ₩161,252 | -25.83% | 13.9만 |
|---|
| 2026.02.02 | ₩274,369 | ₩279,985 | ₩267,951 | ₩268,753 | -2.05% | 1.9천 |
|---|
| 2026.01.30 | ₩279,985 | ₩308,063 | ₩268,753 | ₩281,589 | +0.57% | 1.3만 |
|---|
| 2026.01.29 | ₩275,171 | ₩284,798 | ₩263,940 | ₩267,149 | -2.92% | 2.4천 |
|---|
| 2026.01.28 | ₩275,171 | ₩284,798 | ₩270,358 | ₩272,764 | -0.87% | 1.6천 |
|---|
| 2026.01.27 | ₩274,369 | ₩280,787 | ₩269,555 | ₩274,369 | 0.00% | 1천 |
|---|
| 2026.01.26 | ₩286,403 | ₩295,227 | ₩268,753 | ₩274,369 | -4.20% | 1.9천 |
|---|
| 2026.01.23 | ₩292,018 | ₩303,250 | ₩279,182 | ₩281,589 | -3.57% | 2.4천 |
|---|
| 2026.01.22 | ₩272,764 | ₩297,554 | ₩267,149 | ₩291,216 | +6.76% | 3.1천 |
|---|
| 2026.01.21 | ₩251,906 | ₩276,776 | ₩251,906 | ₩271,160 | +7.64% | 2.3천 |
|---|
| 2026.01.20 | ₩257,522 | ₩288,809 | ₩243,081 | ₩259,928 | +0.93% | 5천 |
|---|
| 2026.01.16 | ₩279,985 | ₩297,634 | ₩248,697 | ₩255,115 | -8.88% | 6.3천 |
|---|
| 2026.01.15 | ₩284,798 | ₩409,146 | ₩279,182 | ₩297,634 | +4.51% | 2.7만 |
|---|
| 2026.01.14 | ₩291,216 | ₩311,272 | ₩283,595 | ₩285,600 | -1.93% | 4.2천 |
|---|
| 2026.01.13 | ₩401,926 | ₩402,729 | ₩283,996 | ₩322,504 | -19.76% | 8.9천 |
|---|
| 2026.01.12 | ₩408,344 | ₩450,863 | ₩407,542 | ₩422,785 | +3.54% | 5.4천 |
|---|
| 2026.01.09 | ₩427,598 | ₩453,270 | ₩409,949 | ₩421,180 | -1.50% | 8.7천 |
|---|
| 2026.01.08 | ₩489,371 | ₩510,230 | ₩417,169 | ₩446,852 | -8.69% | 4.8만 |
|---|
| 2026.01.07 | ₩425,191 | ₩572,805 | ₩417,169 | ₩466,106 | +9.62% | 2.5만 |
|---|
| 2026.01.06 | ₩762,136 | ₩769,356 | ₩370,639 | ₩450,863 | -40.84% | 7.9만 |
|---|
| 2026.01.05 | ₩465,304 | ₩535,902 | ₩442,841 | ₩516,648 | +11.03% | 3.6천 |
|---|
| 2026.01.02 | ₩494,185 | ₩513,439 | ₩426,796 | ₩455,677 | -7.79% | 2천 |
|---|
| 2025.12.31 | ₩478,140 | ₩535,902 | ₩401,124 | ₩474,931 | -0.67% | 2.8천 |
|---|
| 2025.12.30 | ₩449,259 | ₩481,349 | ₩446,050 | ₩474,931 | +5.71% | 4천 |
|---|
| 2025.12.29 | ₩500,603 | ₩513,439 | ₩441,236 | ₩449,259 | -10.26% | 1.1천 |
|---|
| 2025.12.26 | ₩507,021 | ₩519,857 | ₩478,140 | ₩497,394 | -1.90% | 924 |
|---|
| 2025.12.24 | ₩539,111 | ₩545,529 | ₩503,812 | ₩513,439 | -4.76% | 765 |
|---|
| 2025.12.23 | ₩584,037 | ₩593,664 | ₩519,857 | ₩539,111 | -7.69% | 1.7천 |
|---|
| 2025.12.22 | ₩755,718 | ₩766,949 | ₩624,470 | ₩645,007 | -14.65% | 1.2만 |
|---|
| 2025.12.19 | ₩699,560 | ₩730,046 | ₩689,933 | ₩725,232 | +3.67% | 386 |
|---|
| 2025.12.18 | ₩754,113 | ₩754,113 | ₩657,843 | ₩699,560 | -7.23% | 1천 |
|---|
| 2025.12.17 | ₩953,071 | ₩1,020,459 | ₩673,888 | ₩741,277 | -22.22% | 3.7만 |
|---|
| 2025.12.16 | ₩1,068,594 | ₩1,068,594 | ₩969,116 | ₩1,054,154 | -1.35% | 158 |
|---|
| 2025.12.15 | ₩1,241,880 | ₩1,241,880 | ₩1,059,609 | ₩1,062,176 | -14.47% | 407 |
|---|
| 2025.12.12 | ₩1,212,999 | ₩1,285,843 | ₩1,206,581 | ₩1,235,462 | +1.85% | 279 |
|---|
| 2025.12.11 | ₩1,373,449 | ₩1,411,956 | ₩1,256,320 | ₩1,318,896 | -3.97% | 537 |
|---|
| 2025.12.10 | ₩1,408,747 | ₩1,460,091 | ₩1,306,060 | ₩1,386,285 | -1.59% | 525 |
|---|
| 2025.12.09 | ₩1,565,988 | ₩1,565,988 | ₩1,306,060 | ₩1,408,747 | -10.04% | 1.3천 |
|---|
| 2025.12.08 | ₩1,675,094 | ₩1,797,036 | ₩1,444,046 | ₩1,585,242 | -5.36% | 1.8만 |
|---|
| 2025.12.05 | ₩1,617,332 | ₩1,620,541 | ₩1,571,764 | ₩1,591,660 | -1.59% | 55 |
|---|
| 2025.12.04 | ₩1,626,959 | ₩1,659,049 | ₩1,569,197 | ₩1,598,078 | -1.78% | 90 |
|---|
| 2025.12.03 | ₩1,668,676 | ₩1,697,557 | ₩1,614,123 | ₩1,643,004 | -1.54% | 92 |
|---|
| 2025.12.02 | ₩1,700,766 | ₩1,737,669 | ₩1,613,160 | ₩1,726,438 | +1.51% | 29 |
|---|
| 2025.12.01 | ₩1,620,541 | ₩1,705,900 | ₩1,606,742 | ₩1,691,139 | +4.36% | 53 |
|---|
| 2025.11.28 | ₩1,694,348 | ₩1,707,184 | ₩1,665,467 | ₩1,703,975 | +0.57% | 24 |
|---|
| 2025.11.26 | ₩1,646,213 | ₩1,694,348 | ₩1,604,496 | ₩1,694,348 | +2.92% | 58 |
|---|
| 2025.11.25 | ₩1,543,525 | ₩1,700,766 | ₩1,488,972 | ₩1,681,512 | +8.94% | 112 |
|---|
| 2025.11.24 | ₩1,485,763 | ₩1,636,586 | ₩1,451,427 | ₩1,543,525 | +3.89% | 123 |
|---|
| 2025.11.21 | ₩1,530,689 | ₩1,530,689 | ₩1,444,046 | ₩1,514,644 | -1.05% | 53 |
|---|
| 2025.11.20 | ₩1,594,869 | ₩1,649,422 | ₩1,495,390 | ₩1,530,689 | -4.02% | 263 |
|---|
| 2025.11.19 | ₩1,556,361 | ₩1,659,049 | ₩1,540,316 | ₩1,596,474 | +2.58% | 329 |
|---|
| 2025.11.18 | ₩1,598,078 | ₩1,675,415 | ₩1,569,197 | ₩1,569,197 | -1.81% | 198 |
|---|
| 2025.11.17 | ₩1,691,139 | ₩1,761,737 | ₩1,671,885 | ₩1,671,885 | -1.14% | 134 |
|---|
| 2025.11.14 | ₩1,758,528 | ₩1,776,177 | ₩1,700,766 | ₩1,700,766 | -3.28% | 58 |
|---|
| 2025.11.13 | ₩1,816,290 | ₩1,915,768 | ₩1,764,946 | ₩1,768,155 | -2.65% | 130 |
|---|
| 2025.11.12 | ₩1,841,961 | ₩1,841,961 | ₩1,733,497 | ₩1,816,290 | -1.39% | 64 |
|---|
| 2025.11.11 | ₩1,793,826 | ₩1,967,112 | ₩1,758,528 | ₩1,848,379 | +3.04% | 153 |
|---|
| 2025.11.10 | ₩1,745,692 | ₩1,815,327 | ₩1,723,229 | ₩1,797,036 | +2.94% | 178 |
|---|
| 2025.11.07 | ₩1,748,901 | ₩1,774,573 | ₩1,675,094 | ₩1,742,483 | -0.37% | 192 |
|---|
| 2025.11.06 | ₩1,764,946 | ₩1,786,767 | ₩1,696,273 | ₩1,739,274 | -1.45% | 158 |
|---|
| 2025.11.05 | ₩1,813,080 | ₩1,813,080 | ₩1,743,445 | ₩1,780,991 | -1.77% | 105 |
|---|
| 2025.11.04 | ₩1,880,469 | ₩1,902,932 | ₩1,806,662 | ₩1,843,566 | -1.96% | 124 |
|---|
| 2025.11.03 | ₩1,925,395 | ₩1,994,709 | ₩1,883,678 | ₩1,918,977 | -0.33% | 131 |
|---|
| 2025.10.31 | ₩1,886,887 | ₩1,946,895 | ₩1,867,633 | ₩1,901,328 | +0.77% | 119 |
|---|
| 2025.10.30 | ₩1,909,350 | ₩1,970,321 | ₩1,869,238 | ₩1,935,022 | +1.34% | 357 |
|---|
| 2025.10.29 | ₩1,893,305 | ₩1,915,768 | ₩1,845,170 | ₩1,874,051 | -1.02% | 1.7천 |
|---|
| 2025.10.28 | ₩1,963,903 | ₩2,055,680 | ₩1,912,559 | ₩1,922,186 | -2.12% | 213 |
|---|
| 2025.10.27 | ₩1,922,186 | ₩1,960,694 | ₩1,893,305 | ₩1,909,350 | -0.67% | 172 |
|---|
| 2025.10.24 | ₩1,936,627 | ₩1,963,582 | ₩1,870,842 | ₩1,938,231 | +0.08% | 296 |
|---|
| 2025.10.23 | ₩1,957,485 | ₩2,056,964 | ₩1,957,485 | ₩1,960,694 | +0.16% | 145 |
|---|
| 2025.10.22 | ₩1,954,276 | ₩2,128,204 | ₩1,925,395 | ₩1,983,157 | +1.48% | 431 |
|---|
| 2025.10.21 | ₩2,162,861 | ₩2,246,294 | ₩2,150,025 | ₩2,156,443 | -0.30% | 227 |
|---|
| 2025.10.20 | ₩2,166,070 | ₩2,368,236 | ₩2,117,935 | ₩2,207,786 | +1.93% | 652 |
|---|
| 2025.10.17 | ₩2,358,609 | ₩2,437,550 | ₩2,146,816 | ₩2,210,995 | -6.26% | 471 |
|---|
| 2025.10.16 | ₩2,021,665 | ₩2,823,913 | ₩2,002,411 | ₩2,496,596 | +23.49% | 1.7천 |
|---|
| 2025.10.15 | ₩2,458,088 | ₩2,458,088 | ₩2,127,562 | ₩2,387,490 | -2.87% | 2.3천 |
|---|
| 2025.10.14 | ₩3,109,513 | ₩3,571,608 | ₩2,628,164 | ₩2,897,720 | -6.81% | 8.5만 |
|---|
| 2025.10.13 | ₩1,684,721 | ₩1,700,766 | ₩1,604,496 | ₩1,671,885 | -0.76% | 1.8만 |
|---|
| 2025.10.10 | ₩1,909,350 | ₩1,909,350 | ₩1,691,139 | ₩1,755,319 | -8.07% | 425 |
|---|