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 | ₩4,174 | ₩4,174 | ₩4,107 | ₩4,120 | -1.28% | 4.1천 |
| 2026.10.08 | ₩4,334 | ₩4,461 | ₩4,094 | ₩4,181 | -3.55% | 1.7만 |
| 2026.10.07 | ₩4,268 | ₩4,535 | ₩4,174 | ₩4,201 | -1.57% | 2만 |
| 2026.10.06 | ₩4,321 | ₩4,415 | ₩4,120 | ₩4,375 | +1.24% | 1.5만 |
| 2026.10.05 | ₩4,415 | ₩4,495 | ₩4,094 | ₩4,375 | -0.91% | 4.1만 |
| 2026.10.02 | ₩4,482 | ₩4,615 | ₩4,281 | ₩4,495 | +0.30% | 2.1만 |
| 2026.10.01 | ₩4,736 | ₩4,736 | ₩3,458 | ₩4,314 | -8.90% | 18.2만 |
| 2026.09.30 | ₩5,017 | ₩5,017 | ₩4,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,736 |
| -5.60% |
| 4.1만 |
| 2026.09.29 | ₩6,234 | ₩6,649 | ₩4,548 | ₩4,910 | -21.24% | 20.2만 |
|---|
| 2026.09.28 | ₩6,074 | ₩7,438 | ₩6,060 | ₩6,395 | +5.29% | 25.1만 |
|---|
| 2026.09.25 | ₩5,966 | ₩6,154 | ₩5,819 | ₩6,114 | +2.47% | 8.7천 |
|---|
| 2026.09.24 | ₩6,114 | ₩6,301 | ₩5,926 | ₩6,047 | -1.09% | 1.2만 |
|---|
| 2026.09.23 | ₩5,806 | ₩6,207 | ₩5,779 | ₩6,060 | +4.38% | 4만 |
|---|
| 2026.09.22 | ₩5,712 | ₩6,052 | ₩5,525 | ₩5,699 | -0.23% | 2.3만 |
|---|
| 2026.09.21 | ₩6,261 | ₩6,341 | ₩5,819 | ₩5,913 | -5.56% | 2.2만 |
|---|
| 2026.09.18 | ₩6,100 | ₩6,783 | ₩6,100 | ₩6,395 | +4.82% | 13.5만 |
|---|
| 2026.09.17 | ₩6,368 | ₩6,399 | ₩6,154 | ₩6,314 | -0.84% | 8.3천 |
|---|
| 2026.09.16 | ₩6,421 | ₩6,528 | ₩6,100 | ₩6,381 | -0.63% | 1.8만 |
|---|
| 2026.09.15 | ₩6,207 | ₩6,555 | ₩6,087 | ₩6,448 | +3.88% | 3.6만 |
|---|
| 2026.09.14 | ₩5,993 | ₩6,448 | ₩5,900 | ₩6,181 | +3.12% | 2.1만 |
|---|
| 2026.09.11 | ₩6,328 | ₩6,340 | ₩5,888 | ₩6,047 | -4.44% | 1.1만 |
|---|
| 2026.09.10 | ₩6,181 | ₩6,421 | ₩6,061 | ₩6,154 | -0.43% | 1.8만 |
|---|
| 2026.09.09 | ₩6,421 | ₩6,548 | ₩6,154 | ₩6,181 | -3.75% | 2.9만 |
|---|
| 2026.09.08 | ₩6,970 | ₩7,157 | ₩6,448 | ₩6,488 | -6.91% | 3만 |
|---|
| 2026.09.04 | ₩6,916 | ₩7,157 | ₩6,916 | ₩6,970 | +0.77% | 1.6만 |
|---|
| 2026.09.03 | ₩6,903 | ₩7,204 | ₩6,702 | ₩6,997 | +1.36% | 2.6만 |
|---|
| 2026.09.02 | ₩6,676 | ₩7,168 | ₩6,649 | ₩6,809 | +2.00% | 7.7만 |
|---|
| 2026.09.01 | ₩6,890 | ₩7,090 | ₩6,729 | ₩6,729 | -2.33% | 5.4만 |
|---|
| 2026.08.31 | ₩7,104 | ₩7,197 | ₩6,769 | ₩6,943 | -2.26% | 2.9만 |
|---|
| 2026.08.28 | ₩7,853 | ₩7,987 | ₩7,010 | ₩7,104 | -9.54% | 6.4만 |
|---|
| 2026.08.27 | ₩8,094 | ₩8,138 | ₩7,706 | ₩7,799 | -3.64% | 3.1만 |
|---|
| 2026.08.26 | ₩7,492 | ₩8,294 | ₩7,478 | ₩8,094 | +8.04% | 4.8만 |
|---|
| 2026.08.25 | ₩8,508 | ₩8,562 | ₩7,010 | ₩7,612 | -10.53% | 17.2만 |
|---|
| 2026.08.24 | ₩9,164 | ₩9,164 | ₩8,040 | ₩8,722 | -4.82% | 10.6만 |
|---|
| 2026.08.21 | ₩8,829 | ₩9,752 | ₩8,000 | ₩8,910 | +0.91% | 20.2만 |
|---|
| 2026.08.20 | ₩7,425 | ₩8,696 | ₩7,398 | ₩8,160 | +9.91% | 7.4만 |
|---|
| 2026.08.19 | ₩11,665 | ₩11,665 | ₩7,224 | ₩7,492 | -35.78% | 20.5만 |
|---|
| 2026.08.18 | ₩11,679 | ₩11,732 | ₩11,037 | ₩11,104 | -4.93% | 2.3만 |
|---|
| 2026.08.17 | ₩12,441 | ₩12,441 | ₩11,451 | ₩11,679 | -6.13% | 1.5만 |
|---|
| 2026.08.14 | ₩12,214 | ₩12,843 | ₩12,040 | ₩12,174 | -0.33% | 6만 |
|---|
| 2026.08.13 | ₩11,933 | ₩12,308 | ₩11,772 | ₩12,000 | +0.56% | 2.4만 |
|---|
| 2026.08.12 | ₩12,134 | ₩12,174 | ₩11,772 | ₩12,040 | -0.77% | 1.8만 |
|---|
| 2026.08.11 | ₩12,094 | ₩12,308 | ₩11,906 | ₩12,053 | -0.33% | 8.9천 |
|---|
| 2026.08.10 | ₩11,879 | ₩12,441 | ₩11,772 | ₩12,308 | +3.60% | 2만 |
|---|
| 2026.08.07 | ₩12,455 | ₩12,803 | ₩12,160 | ₩12,254 | -1.61% | 1.7만 |
|---|
| 2026.08.06 | ₩13,043 | ₩13,043 | ₩12,214 | ₩12,789 | -1.95% | 1.1만 |
|---|
| 2026.08.05 | ₩13,017 | ₩13,110 | ₩12,629 | ₩13,110 | +0.72% | 1.3만 |
|---|
| 2026.08.04 | ₩12,441 | ₩13,257 | ₩11,652 | ₩13,164 | +5.81% | 2.7만 |
|---|
| 2026.08.03 | ₩12,040 | ₩12,682 | ₩11,692 | ₩12,201 | +1.33% | 2.2만 |
|---|
| 2026.07.31 | ₩12,334 | ₩12,575 | ₩12,040 | ₩12,348 | +0.11% | 2.2만 |
|---|
| 2026.07.30 | ₩11,639 | ₩12,696 | ₩11,505 | ₩12,696 | +9.08% | 3.3만 |
|---|
| 2026.07.29 | ₩12,589 | ₩12,589 | ₩11,558 | ₩11,772 | -6.48% | 3.8만 |
|---|
| 2026.07.28 | ₩12,696 | ₩12,709 | ₩11,371 | ₩12,655 | -0.32% | 7.7만 |
|---|
| 2026.07.27 | ₩11,732 | ₩12,308 | ₩11,237 | ₩12,308 | +4.90% | 13.2만 |
|---|
| 2026.07.24 | ₩12,575 | ₩12,709 | ₩11,679 | ₩12,040 | -4.26% | 3.6만 |
|---|
| 2026.07.23 | ₩13,378 | ₩13,378 | ₩12,094 | ₩12,696 | -5.10% | 7.3만 |
|---|
| 2026.07.22 | ₩13,645 | ₩13,980 | ₩13,512 | ₩13,645 | 0.00% | 15만 |
|---|
| 2026.07.21 | ₩13,779 | ₩14,180 | ₩13,512 | ₩14,047 | +1.94% | 10.3만 |
|---|
| 2026.07.20 | ₩14,448 | ₩14,448 | ₩13,378 | ₩14,314 | -0.93% | 9.9만 |
|---|
| 2026.07.17 | ₩14,180 | ₩14,983 | ₩14,047 | ₩14,314 | +0.94% | 13.5만 |
|---|
| 2026.07.16 | ₩14,180 | ₩14,716 | ₩14,180 | ₩14,582 | +2.83% | 13.1만 |
|---|
| 2026.07.15 | ₩14,582 | ₩15,251 | ₩14,314 | ₩14,448 | -0.92% | 37.7만 |
|---|
| 2026.07.14 | ₩14,582 | ₩15,518 | ₩14,314 | ₩14,983 | +2.75% | 23.1만 |
|---|
| 2026.07.13 | ₩14,180 | ₩15,384 | ₩13,779 | ₩14,582 | +2.83% | 39.2만 |
|---|
| 2026.07.10 | ₩16,789 | ₩20,869 | ₩13,779 | ₩14,983 | -10.76% | 356만 |
|---|
| 2026.07.09 | ₩14,314 | ₩14,314 | ₩13,645 | ₩14,180 | -0.93% | 85.2만 |
|---|
| 2026.07.08 | ₩15,384 | ₩15,920 | ₩14,180 | ₩14,180 | -7.83% | 9.2만 |
|---|
| 2026.07.07 | ₩15,786 | ₩15,920 | ₩15,251 | ₩15,920 | +0.85% | 11.5만 |
|---|
| 2026.07.06 | ₩17,124 | ₩19,398 | ₩16,856 | ₩17,926 | +4.69% | 148.5만 |
|---|
| 2026.07.02 | ₩15,251 | ₩16,588 | ₩14,247 | ₩15,786 | +3.51% | 17.8만 |
|---|
| 2026.07.01 | ₩17,391 | ₩18,729 | ₩15,786 | ₩17,124 | -1.54% | 364.2만 |
|---|
| 2026.06.30 | ₩16,187 | ₩16,722 | ₩15,786 | ₩16,187 | 0.00% | 3.1만 |
|---|
| 2026.06.29 | ₩15,384 | ₩16,990 | ₩15,384 | ₩16,187 | +5.22% | 3.3만 |
|---|
| 2026.06.26 | ₩15,117 | ₩15,518 | ₩14,782 | ₩15,251 | +0.88% | 3.2만 |
|---|
| 2026.06.25 | ₩16,588 | ₩16,722 | ₩15,384 | ₩15,518 | -6.45% | 3.4만 |
|---|
| 2026.06.24 | ₩17,525 | ₩17,926 | ₩16,455 | ₩16,722 | -4.58% | 2.5만 |
|---|
| 2026.06.23 | ₩17,391 | ₩18,060 | ₩17,257 | ₩17,659 | +1.54% | 3.2만 |
|---|
| 2026.06.22 | ₩18,394 | ₩18,863 | ₩17,926 | ₩18,060 | -1.82% | 2.9만 |
|---|
| 2026.06.18 | ₩18,863 | ₩18,996 | ₩17,926 | ₩18,595 | -1.42% | 9.4만 |
|---|
| 2026.06.17 | ₩18,863 | ₩19,933 | ₩18,742 | ₩19,130 | +1.42% | 3.5만 |
|---|
| 2026.06.16 | ₩19,264 | ₩19,532 | ₩18,863 | ₩19,264 | 0.00% | 4.7만 |
|---|
| 2026.06.15 | ₩19,398 | ₩20,134 | ₩18,996 | ₩19,532 | +0.69% | 6.9만 |
|---|
| 2026.06.12 | ₩20,200 | ₩21,003 | ₩19,264 | ₩19,665 | -2.65% | 14.7만 |
|---|
| 2026.06.11 | ₩19,331 | ₩21,404 | ₩18,729 | ₩20,869 | +7.96% | 164.1만 |
|---|
| 2026.06.10 | ₩18,127 | ₩20,736 | ₩17,926 | ₩18,863 | +4.06% | 68.8만 |
|---|
| 2026.06.09 | ₩20,602 | ₩21,204 | ₩18,729 | ₩18,863 | -8.44% | 9.3만 |
|---|
| 2026.06.08 | ₩21,538 | ₩22,341 | ₩20,602 | ₩21,271 | -1.24% | 48.6만 |
|---|
| 2026.06.05 | ₩22,408 | ₩22,475 | ₩20,067 | ₩20,602 | -8.06% | 7.7만 |
|---|
| 2026.06.04 | ₩23,144 | ₩24,348 | ₩22,341 | ₩22,608 | -2.31% | 6.5만 |
|---|
| 2026.06.03 | ₩22,341 | ₩24,481 | ₩21,672 | ₩24,214 | +8.38% | 6.9만 |
|---|
| 2026.06.02 | ₩22,608 | ₩23,545 | ₩21,873 | ₩22,475 | -0.59% | 8.4만 |
|---|
| 2026.06.01 | ₩24,615 | ₩26,354 | ₩23,545 | ₩23,679 | -3.80% | 57.2만 |
|---|
| 2026.05.29 | ₩24,749 | ₩24,749 | ₩22,207 | ₩23,679 | -4.32% | 19.4만 |
|---|
| 2026.05.28 | ₩23,010 | ₩25,685 | ₩22,073 | ₩25,685 | +11.63% | 96만 |
|---|
| 2026.05.27 | ₩23,545 | ₩23,545 | ₩22,475 | ₩23,144 | -1.70% | 2.3만 |
|---|
| 2026.05.26 | ₩23,545 | ₩24,749 | ₩22,207 | ₩23,411 | -0.57% | 4.6만 |
|---|
| 2026.05.22 | ₩22,475 | ₩23,946 | ₩22,207 | ₩23,812 | +5.95% | 3.1만 |
|---|
| 2026.05.21 | ₩23,277 | ₩23,411 | ₩22,073 | ₩22,207 | -4.60% | 2만 |
|---|
| 2026.05.20 | ₩23,144 | ₩23,411 | ₩22,073 | ₩23,277 | +0.58% | 4만 |
|---|
| 2026.05.19 | ₩24,615 | ₩26,087 | ₩22,876 | ₩23,411 | -4.89% | 3.6만 |
|---|
| 2026.05.18 | ₩26,488 | ₩28,093 | ₩25,016 | ₩25,150 | -5.05% | 4.2만 |
|---|
| 2026.05.15 | ₩27,023 | ₩28,227 | ₩25,565 | ₩27,826 | +2.97% | 16.3만 |
|---|
| 2026.05.14 | ₩27,424 | ₩30,635 | ₩26,087 | ₩27,558 | +0.49% | 11.2만 |
|---|
| 2026.05.13 | ₩27,692 | ₩28,762 | ₩24,669 | ₩26,488 | -4.35% | 21.3만 |
|---|
| 2026.05.12 | ₩24,481 | ₩27,023 | ₩24,080 | ₩25,284 | +3.28% | 3.7만 |
|---|
| 2026.05.11 | ₩25,953 | ₩25,953 | ₩23,679 | ₩25,150 | -3.09% | 5.1만 |
|---|
| 2026.05.08 | ₩28,495 | ₩28,628 | ₩26,354 | ₩26,488 | -7.04% | 3.1만 |
|---|
| 2026.05.07 | ₩28,628 | ₩31,973 | ₩28,495 | ₩28,896 | +0.93% | 6.5만 |
|---|
| 2026.05.06 | ₩28,896 | ₩29,230 | ₩26,488 | ₩28,495 | -1.39% | 4.8만 |
|---|
| 2026.05.05 | ₩30,501 | ₩30,635 | ₩28,495 | ₩29,431 | -3.51% | 3.6만 |
|---|
| 2026.05.04 | ₩32,776 | ₩32,776 | ₩31,036 | ₩31,170 | -4.90% | 3.4만 |
|---|
| 2026.05.01 | ₩32,240 | ₩33,846 | ₩31,036 | ₩33,578 | +4.15% | 3.8만 |
|---|
| 2026.04.30 | ₩32,909 | ₩33,712 | ₩32,107 | ₩32,909 | 0.00% | 2.8만 |
|---|
| 2026.04.29 | ₩34,113 | ₩34,180 | ₩32,240 | ₩33,846 | -0.78% | 3.8만 |
|---|
| 2026.04.28 | ₩31,839 | ₩34,448 | ₩31,839 | ₩33,980 | +6.72% | 4.5만 |
|---|
| 2026.04.27 | ₩32,240 | ₩36,655 | ₩32,040 | ₩33,980 | +5.39% | 5.6만 |
|---|
| 2026.04.24 | ₩37,592 | ₩38,127 | ₩32,776 | ₩33,311 | -11.39% | 8.6만 |
|---|
| 2026.04.23 | ₩42,006 | ₩42,809 | ₩37,057 | ₩39,331 | -6.37% | 55.5만 |
|---|
| 2026.04.22 | ₩40,936 | ₩42,140 | ₩38,127 | ₩41,605 | +1.63% | 9.6만 |
|---|
| 2026.04.21 | ₩44,147 | ₩44,816 | ₩42,140 | ₩44,013 | -0.30% | 14.2만 |
|---|
| 2026.04.20 | ₩44,147 | ₩47,759 | ₩43,478 | ₩44,414 | +0.61% | 10.8만 |
|---|
| 2026.04.17 | ₩52,709 | ₩55,785 | ₩43,478 | ₩43,879 | -16.75% | 105.5만 |
|---|
| 2026.04.16 | ₩52,040 | ₩53,484 | ₩49,364 | ₩50,969 | -2.06% | 8.4만 |
|---|
| 2026.04.15 | ₩55,050 | ₩56,321 | ₩47,759 | ₩56,187 | +2.07% | 22.6만 |
|---|
| 2026.04.14 | ₩63,009 | ₩65,150 | ₩58,461 | ₩58,595 | -7.01% | 19.3만 |
|---|
| 2026.04.13 | ₩68,361 | ₩69,431 | ₩64,882 | ₩67,959 | -0.59% | 49.5만 |
|---|
| 2026.04.10 | ₩69,966 | ₩72,240 | ₩60,468 | ₩64,080 | -8.41% | 53.6만 |
|---|
| 2026.04.09 | ₩86,822 | ₩93,645 | ₩70,233 | ₩70,367 | -18.95% | 580.4만 |
|---|
| 2026.04.08 | ₩62,207 | ₩73,444 | ₩56,762 | ₩60,200 | -3.23% | 577.9만 |
|---|
| 2026.04.07 | ₩45,498 | ₩55,384 | ₩44,147 | ₩46,153 | +1.44% | 54.9만 |
|---|
| 2026.04.06 | ₩65,177 | ₩68,227 | ₩49,498 | ₩51,371 | -21.18% | 83.5만 |
|---|
| 2026.04.02 | ₩69,966 | ₩92,441 | ₩62,876 | ₩76,521 | +9.37% | 266.4만 |
|---|
| 2026.04.01 | ₩93,645 | ₩187,289 | ₩87,745 | ₩187,289 | +100.00% | 437.2만 |
|---|
| 2026.03.31 | ₩52,842 | ₩86,956 | ₩47,090 | ₩80,133 | +51.65% | 570.5만 |
|---|
| 2026.03.30 | ₩54,314 | ₩65,284 | ₩40,267 | ₩47,625 | -12.32% | 1214.1만 |
|---|
| 2026.03.27 | ₩24,481 | ₩24,481 | ₩21,672 | ₩22,341 | -8.74% | 167.4만 |
|---|
| 2026.03.26 | ₩24,080 | ₩26,087 | ₩22,742 | ₩25,016 | +3.89% | 2.9만 |
|---|
| 2026.03.25 | ₩30,100 | ₩32,107 | ₩23,411 | ₩24,348 | -19.11% | 10.8만 |
|---|
| 2026.03.24 | ₩58,862 | ₩59,264 | ₩36,120 | ₩38,662 | -34.32% | 195.1만 |
|---|
| 2026.03.23 | ₩45,618 | ₩50,301 | ₩45,618 | ₩49,899 | +9.38% | 2.3천 |
|---|
| 2026.03.20 | ₩49,899 | ₩50,568 | ₩45,217 | ₩47,090 | -5.63% | 4.2천 |
|---|
| 2026.03.19 | ₩54,983 | ₩56,655 | ₩49,765 | ₩50,702 | -7.79% | 4.7천 |
|---|
| 2026.03.18 | ₩58,193 | ₩61,016 | ₩55,919 | ₩57,658 | -0.92% | 2.4천 |
|---|
| 2026.03.17 | ₩62,207 | ₩63,946 | ₩57,190 | ₩59,397 | -4.52% | 3.1천 |
|---|
| 2026.03.16 | ₩61,270 | ₩69,658 | ₩61,270 | ₩64,749 | +5.68% | 1.2만 |
|---|
| 2026.03.13 | ₩59,933 | ₩64,963 | ₩59,531 | ₩61,270 | +2.23% | 5.9천 |
|---|
| 2026.03.12 | ₩57,257 | ₩59,531 | ₩56,454 | ₩58,862 | +2.80% | 4.7천 |
|---|
| 2026.03.11 | ₩56,321 | ₩62,876 | ₩56,187 | ₩59,531 | +5.70% | 8.6천 |
|---|
| 2026.03.10 | ₩64,749 | ₩69,899 | ₩56,321 | ₩59,571 | -8.00% | 3.8만 |
|---|
| 2026.03.09 | ₩57,551 | ₩63,090 | ₩53,056 | ₩57,391 | -0.28% | 5.5천 |
|---|
| 2026.03.06 | ₩58,595 | ₩62,608 | ₩56,989 | ₩59,397 | +1.37% | 4천 |
|---|
| 2026.03.05 | ₩68,869 | ₩68,869 | ₩54,581 | ₩56,668 | -17.72% | 1.1만 |
|---|
| 2026.03.04 | ₩82,675 | ₩84,360 | ₩81,872 | ₩84,280 | +1.94% | 4.2천 |
|---|
| 2026.03.03 | ₩89,899 | ₩89,899 | ₩81,069 | ₩81,069 | -9.82% | 3.3천 |
|---|
| 2026.03.02 | ₩91,504 | ₩94,715 | ₩88,695 | ₩91,504 | 0.00% | 2.4천 |
|---|
| 2026.02.27 | ₩99,531 | ₩99,932 | ₩81,872 | ₩95,517 | -4.03% | 3.6천 |
|---|
| 2026.02.26 | ₩96,320 | ₩104,347 | ₩96,320 | ₩101,136 | +5.00% | 2.7천 |
|---|
| 2026.02.25 | ₩98,728 | ₩99,531 | ₩91,504 | ₩93,109 | -5.69% | 3천 |
|---|
| 2026.02.24 | ₩94,715 | ₩100,334 | ₩92,307 | ₩98,728 | +4.24% | 2.6천 |
|---|
| 2026.02.23 | ₩99,531 | ₩103,464 | ₩86,688 | ₩97,123 | -2.42% | 5.3천 |
|---|
| 2026.02.20 | ₩105,952 | ₩110,367 | ₩100,334 | ₩103,544 | -2.27% | 7.1천 |
|---|
| 2026.02.19 | ₩107,558 | ₩125,216 | ₩104,347 | ₩116,387 | +8.21% | 16.7만 |
|---|
| 2026.02.18 | ₩100,334 | ₩105,952 | ₩95,517 | ₩98,728 | -1.60% | 2.2만 |
|---|
| 2026.02.17 | ₩108,360 | ₩110,367 | ₩102,742 | ₩102,742 | -5.19% | 5.4천 |
|---|
| 2026.02.13 | ₩109,966 | ₩123,611 | ₩106,755 | ₩109,966 | 0.00% | 7.8천 |
|---|
| 2026.02.12 | ₩132,440 | ₩132,440 | ₩106,755 | ₩112,374 | -15.15% | 2.1만 |
|---|
| 2026.02.11 | ₩170,567 | ₩183,008 | ₩123,611 | ₩136,454 | -20.00% | 50.1만 |
|---|
| 2026.02.10 | ₩133,243 | ₩139,664 | ₩130,032 | ₩137,256 | +3.01% | 3.7만 |
|---|
| 2026.02.09 | ₩138,059 | ₩141,270 | ₩134,046 | ₩134,848 | -2.33% | 1.9천 |
|---|
| 2026.02.06 | ₩127,624 | ₩150,902 | ₩126,019 | ₩141,270 | +10.69% | 5천 |
|---|
| 2026.02.05 | ₩145,283 | ₩148,734 | ₩122,006 | ₩128,427 | -11.60% | 8천 |
|---|
| 2026.02.04 | ₩158,928 | ₩168,560 | ₩154,112 | ₩161,336 | +1.52% | 3.4만 |
|---|
| 2026.02.03 | ₩217,523 | ₩232,774 | ₩148,494 | ₩161,336 | -25.83% | 13.9만 |
|---|
| 2026.02.02 | ₩274,512 | ₩280,131 | ₩268,091 | ₩268,894 | -2.05% | 1.9천 |
|---|
| 2026.01.30 | ₩280,131 | ₩308,225 | ₩268,894 | ₩281,736 | +0.57% | 1.3만 |
|---|
| 2026.01.29 | ₩275,315 | ₩284,947 | ₩264,078 | ₩267,288 | -2.92% | 2.4천 |
|---|
| 2026.01.28 | ₩275,315 | ₩284,947 | ₩270,499 | ₩272,907 | -0.87% | 1.6천 |
|---|
| 2026.01.27 | ₩274,512 | ₩280,934 | ₩269,696 | ₩274,512 | 0.00% | 1천 |
|---|
| 2026.01.26 | ₩286,552 | ₩295,382 | ₩268,894 | ₩274,512 | -4.20% | 1.9천 |
|---|
| 2026.01.23 | ₩292,171 | ₩303,409 | ₩279,328 | ₩281,736 | -3.57% | 2.4천 |
|---|
| 2026.01.22 | ₩272,907 | ₩297,710 | ₩267,288 | ₩291,368 | +6.76% | 3.1천 |
|---|
| 2026.01.21 | ₩252,038 | ₩276,920 | ₩252,038 | ₩271,302 | +7.64% | 2.3천 |
|---|
| 2026.01.20 | ₩257,656 | ₩288,960 | ₩243,208 | ₩260,064 | +0.93% | 5천 |
|---|
| 2026.01.16 | ₩280,131 | ₩297,790 | ₩248,827 | ₩255,248 | -8.88% | 6.3천 |
|---|
| 2026.01.15 | ₩284,947 | ₩409,361 | ₩279,328 | ₩297,790 | +4.51% | 2.7만 |
|---|
| 2026.01.14 | ₩291,368 | ₩311,435 | ₩283,743 | ₩285,750 | -1.93% | 4.2천 |
|---|
| 2026.01.13 | ₩402,137 | ₩402,939 | ₩284,144 | ₩322,673 | -19.76% | 8.9천 |
|---|
| 2026.01.12 | ₩408,558 | ₩451,099 | ₩407,755 | ₩423,006 | +3.54% | 5.4천 |
|---|
| 2026.01.09 | ₩427,822 | ₩453,507 | ₩410,163 | ₩421,401 | -1.50% | 8.7천 |
|---|
| 2026.01.08 | ₩489,627 | ₩510,497 | ₩417,387 | ₩447,086 | -8.69% | 4.8만 |
|---|
| 2026.01.07 | ₩425,414 | ₩573,105 | ₩417,387 | ₩466,350 | +9.62% | 2.5만 |
|---|
| 2026.01.06 | ₩762,535 | ₩769,759 | ₩370,833 | ₩451,099 | -40.84% | 7.9만 |
|---|
| 2026.01.05 | ₩465,547 | ₩536,182 | ₩443,073 | ₩516,918 | +11.03% | 3.6천 |
|---|
| 2026.01.02 | ₩494,443 | ₩513,708 | ₩427,019 | ₩455,915 | -7.79% | 2천 |
|---|
| 2025.12.31 | ₩478,390 | ₩536,182 | ₩401,334 | ₩475,179 | -0.67% | 2.8천 |
|---|
| 2025.12.30 | ₩449,494 | ₩481,601 | ₩446,283 | ₩475,179 | +5.71% | 4천 |
|---|
| 2025.12.29 | ₩500,865 | ₩513,708 | ₩441,467 | ₩449,494 | -10.26% | 1.1천 |
|---|
| 2025.12.26 | ₩507,286 | ₩520,129 | ₩478,390 | ₩497,654 | -1.90% | 924 |
|---|
| 2025.12.24 | ₩539,393 | ₩545,814 | ₩504,075 | ₩513,708 | -4.76% | 765 |
|---|
| 2025.12.23 | ₩584,342 | ₩593,974 | ₩520,129 | ₩539,393 | -7.69% | 1.7천 |
|---|
| 2025.12.22 | ₩756,113 | ₩767,351 | ₩624,797 | ₩645,345 | -14.65% | 1.2만 |
|---|
| 2025.12.19 | ₩699,927 | ₩730,428 | ₩690,294 | ₩725,612 | +3.67% | 386 |
|---|
| 2025.12.18 | ₩754,508 | ₩754,508 | ₩658,188 | ₩699,927 | -7.23% | 1천 |
|---|
| 2025.12.17 | ₩953,570 | ₩1,020,994 | ₩674,241 | ₩741,665 | -22.22% | 3.7만 |
|---|
| 2025.12.16 | ₩1,069,154 | ₩1,069,154 | ₩969,623 | ₩1,054,706 | -1.35% | 158 |
|---|
| 2025.12.15 | ₩1,242,530 | ₩1,242,530 | ₩1,060,164 | ₩1,062,732 | -14.47% | 407 |
|---|
| 2025.12.12 | ₩1,213,634 | ₩1,286,516 | ₩1,207,213 | ₩1,236,109 | +1.85% | 279 |
|---|
| 2025.12.11 | ₩1,374,168 | ₩1,412,696 | ₩1,256,978 | ₩1,319,586 | -3.97% | 537 |
|---|
| 2025.12.10 | ₩1,409,485 | ₩1,460,856 | ₩1,306,743 | ₩1,387,010 | -1.59% | 525 |
|---|
| 2025.12.09 | ₩1,566,808 | ₩1,566,808 | ₩1,306,743 | ₩1,409,485 | -10.04% | 1.3천 |
|---|
| 2025.12.08 | ₩1,675,971 | ₩1,797,976 | ₩1,444,802 | ₩1,586,072 | -5.36% | 1.8만 |
|---|
| 2025.12.05 | ₩1,618,179 | ₩1,621,389 | ₩1,572,587 | ₩1,592,493 | -1.59% | 55 |
|---|
| 2025.12.04 | ₩1,627,811 | ₩1,659,917 | ₩1,570,019 | ₩1,598,915 | -1.78% | 90 |
|---|
| 2025.12.03 | ₩1,669,549 | ₩1,698,445 | ₩1,614,968 | ₩1,643,864 | -1.54% | 92 |
|---|
| 2025.12.02 | ₩1,701,656 | ₩1,738,579 | ₩1,614,005 | ₩1,727,341 | +1.51% | 29 |
|---|
| 2025.12.01 | ₩1,621,389 | ₩1,706,793 | ₩1,607,584 | ₩1,692,024 | +4.36% | 53 |
|---|
| 2025.11.28 | ₩1,695,235 | ₩1,708,078 | ₩1,666,339 | ₩1,704,867 | +0.57% | 24 |
|---|
| 2025.11.26 | ₩1,647,075 | ₩1,695,235 | ₩1,605,336 | ₩1,695,235 | +2.92% | 58 |
|---|
| 2025.11.25 | ₩1,544,333 | ₩1,701,656 | ₩1,489,752 | ₩1,682,392 | +8.94% | 112 |
|---|
| 2025.11.24 | ₩1,486,541 | ₩1,637,443 | ₩1,452,187 | ₩1,544,333 | +3.89% | 123 |
|---|
| 2025.11.21 | ₩1,531,491 | ₩1,531,491 | ₩1,444,802 | ₩1,515,437 | -1.05% | 53 |
|---|
| 2025.11.20 | ₩1,595,704 | ₩1,650,285 | ₩1,496,173 | ₩1,531,491 | -4.02% | 263 |
|---|
| 2025.11.19 | ₩1,557,176 | ₩1,659,917 | ₩1,541,123 | ₩1,597,309 | +2.58% | 329 |
|---|
| 2025.11.18 | ₩1,598,915 | ₩1,676,292 | ₩1,570,019 | ₩1,570,019 | -1.81% | 198 |
|---|
| 2025.11.17 | ₩1,692,024 | ₩1,762,659 | ₩1,672,760 | ₩1,672,760 | -1.14% | 134 |
|---|
| 2025.11.14 | ₩1,759,448 | ₩1,777,107 | ₩1,701,656 | ₩1,701,656 | -3.28% | 58 |
|---|
| 2025.11.13 | ₩1,817,240 | ₩1,916,771 | ₩1,765,870 | ₩1,769,080 | -2.65% | 130 |
|---|
| 2025.11.12 | ₩1,842,926 | ₩1,842,926 | ₩1,734,405 | ₩1,817,240 | -1.39% | 64 |
|---|
| 2025.11.11 | ₩1,794,766 | ₩1,968,142 | ₩1,759,448 | ₩1,849,347 | +3.04% | 153 |
|---|
| 2025.11.10 | ₩1,746,606 | ₩1,816,277 | ₩1,724,131 | ₩1,797,976 | +2.94% | 178 |
|---|
| 2025.11.07 | ₩1,749,816 | ₩1,775,502 | ₩1,675,971 | ₩1,743,395 | -0.37% | 192 |
|---|
| 2025.11.06 | ₩1,765,870 | ₩1,787,702 | ₩1,697,161 | ₩1,740,184 | -1.45% | 158 |
|---|
| 2025.11.05 | ₩1,814,030 | ₩1,814,030 | ₩1,744,358 | ₩1,781,923 | -1.77% | 105 |
|---|
| 2025.11.04 | ₩1,881,454 | ₩1,903,928 | ₩1,807,608 | ₩1,844,531 | -1.96% | 124 |
|---|
| 2025.11.03 | ₩1,926,403 | ₩1,995,754 | ₩1,884,665 | ₩1,919,982 | -0.33% | 131 |
|---|
| 2025.10.31 | ₩1,887,875 | ₩1,947,915 | ₩1,868,611 | ₩1,902,323 | +0.77% | 119 |
|---|
| 2025.10.30 | ₩1,910,350 | ₩1,971,353 | ₩1,870,216 | ₩1,936,035 | +1.34% | 357 |
|---|
| 2025.10.29 | ₩1,894,296 | ₩1,916,771 | ₩1,846,136 | ₩1,875,032 | -1.02% | 1.7천 |
|---|
| 2025.10.28 | ₩1,964,931 | ₩2,056,756 | ₩1,913,561 | ₩1,923,192 | -2.12% | 213 |
|---|
| 2025.10.27 | ₩1,923,192 | ₩1,961,721 | ₩1,894,296 | ₩1,910,350 | -0.67% | 172 |
|---|
| 2025.10.24 | ₩1,937,641 | ₩1,964,610 | ₩1,871,822 | ₩1,939,246 | +0.08% | 296 |
|---|
| 2025.10.23 | ₩1,958,510 | ₩2,058,041 | ₩1,958,510 | ₩1,961,721 | +0.16% | 145 |
|---|
| 2025.10.22 | ₩1,955,299 | ₩2,129,318 | ₩1,926,403 | ₩1,984,195 | +1.48% | 431 |
|---|
| 2025.10.21 | ₩2,163,993 | ₩2,247,470 | ₩2,151,150 | ₩2,157,572 | -0.30% | 227 |
|---|
| 2025.10.20 | ₩2,167,204 | ₩2,369,476 | ₩2,119,044 | ₩2,208,942 | +1.93% | 652 |
|---|
| 2025.10.17 | ₩2,359,844 | ₩2,438,827 | ₩2,147,940 | ₩2,212,153 | -6.26% | 471 |
|---|
| 2025.10.16 | ₩2,022,723 | ₩2,825,391 | ₩2,003,459 | ₩2,497,903 | +23.49% | 1.7천 |
|---|
| 2025.10.15 | ₩2,459,375 | ₩2,459,375 | ₩2,128,675 | ₩2,388,740 | -2.87% | 2.3천 |
|---|
| 2025.10.14 | ₩3,111,141 | ₩3,573,478 | ₩2,629,540 | ₩2,899,237 | -6.81% | 8.5만 |
|---|
| 2025.10.13 | ₩1,685,603 | ₩1,701,656 | ₩1,605,336 | ₩1,672,760 | -0.76% | 1.8만 |
|---|
| 2025.10.10 | ₩1,910,350 | ₩1,910,350 | ₩1,692,024 | ₩1,756,238 | -8.07% | 425 |
|---|