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 | ₩4,185 | ₩4,185 | ₩4,118 | ₩4,132 | -1.28% | 4.1천 |
| 2026.10.08 | ₩4,346 | ₩4,474 | ₩4,105 | ₩4,192 | -3.55% | 1.7만 |
| 2026.10.07 | ₩4,279 | ₩4,548 | ₩4,185 | ₩4,212 | -1.57% | 2만 |
| 2026.10.06 | ₩4,333 | ₩4,427 | ₩4,132 | ₩4,387 | +1.24% | 1.5만 |
| 2026.10.05 | ₩4,427 | ₩4,507 | ₩4,105 | ₩4,387 | -0.91% | 4.1만 |
| 2026.10.02 | ₩4,494 | ₩4,628 | ₩4,293 | ₩4,507 | +0.30% | 2.1만 |
| 2026.10.01 | ₩4,749 | ₩4,749 | ₩3,468 | ₩4,326 | -8.90% | 18.2만 |
| 2026.09.30 | ₩5,031 | ₩5,031 | ₩4,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,749 |
| -5.60% |
| 4.1만 |
| 2026.09.29 | ₩6,251 | ₩6,667 | ₩4,561 | ₩4,923 | -21.24% | 20.2만 |
|---|
| 2026.09.28 | ₩6,090 | ₩7,459 | ₩6,077 | ₩6,412 | +5.29% | 25.1만 |
|---|
| 2026.09.25 | ₩5,983 | ₩6,171 | ₩5,835 | ₩6,131 | +2.47% | 8.7천 |
|---|
| 2026.09.24 | ₩6,131 | ₩6,318 | ₩5,943 | ₩6,064 | -1.09% | 1.2만 |
|---|
| 2026.09.23 | ₩5,822 | ₩6,225 | ₩5,795 | ₩6,077 | +4.38% | 4만 |
|---|
| 2026.09.22 | ₩5,728 | ₩6,069 | ₩5,540 | ₩5,715 | -0.23% | 2.3만 |
|---|
| 2026.09.21 | ₩6,278 | ₩6,359 | ₩5,835 | ₩5,929 | -5.56% | 2.2만 |
|---|
| 2026.09.18 | ₩6,117 | ₩6,801 | ₩6,117 | ₩6,412 | +4.82% | 13.5만 |
|---|
| 2026.09.17 | ₩6,385 | ₩6,416 | ₩6,171 | ₩6,332 | -0.84% | 8.3천 |
|---|
| 2026.09.16 | ₩6,439 | ₩6,546 | ₩6,117 | ₩6,399 | -0.63% | 1.8만 |
|---|
| 2026.09.15 | ₩6,225 | ₩6,573 | ₩6,104 | ₩6,466 | +3.88% | 3.6만 |
|---|
| 2026.09.14 | ₩6,010 | ₩6,466 | ₩5,916 | ₩6,198 | +3.12% | 2.1만 |
|---|
| 2026.09.11 | ₩6,345 | ₩6,357 | ₩5,904 | ₩6,064 | -4.44% | 1.1만 |
|---|
| 2026.09.10 | ₩6,198 | ₩6,439 | ₩6,078 | ₩6,171 | -0.43% | 1.8만 |
|---|
| 2026.09.09 | ₩6,439 | ₩6,567 | ₩6,171 | ₩6,198 | -3.75% | 2.9만 |
|---|
| 2026.09.08 | ₩6,989 | ₩7,177 | ₩6,466 | ₩6,506 | -6.91% | 3만 |
|---|
| 2026.09.04 | ₩6,936 | ₩7,177 | ₩6,936 | ₩6,989 | +0.77% | 1.6만 |
|---|
| 2026.09.03 | ₩6,922 | ₩7,224 | ₩6,721 | ₩7,016 | +1.36% | 2.6만 |
|---|
| 2026.09.02 | ₩6,694 | ₩7,188 | ₩6,667 | ₩6,828 | +2.00% | 7.7만 |
|---|
| 2026.09.01 | ₩6,909 | ₩7,110 | ₩6,748 | ₩6,748 | -2.33% | 5.4만 |
|---|
| 2026.08.31 | ₩7,123 | ₩7,217 | ₩6,788 | ₩6,962 | -2.26% | 2.9만 |
|---|
| 2026.08.28 | ₩7,875 | ₩8,009 | ₩7,029 | ₩7,123 | -9.54% | 6.4만 |
|---|
| 2026.08.27 | ₩8,116 | ₩8,160 | ₩7,727 | ₩7,821 | -3.64% | 3.1만 |
|---|
| 2026.08.26 | ₩7,512 | ₩8,317 | ₩7,499 | ₩8,116 | +8.04% | 4.8만 |
|---|
| 2026.08.25 | ₩8,532 | ₩8,586 | ₩7,029 | ₩7,633 | -10.53% | 17.2만 |
|---|
| 2026.08.24 | ₩9,189 | ₩9,189 | ₩8,062 | ₩8,747 | -4.82% | 10.6만 |
|---|
| 2026.08.21 | ₩8,854 | ₩9,779 | ₩8,022 | ₩8,934 | +0.91% | 20.2만 |
|---|
| 2026.08.20 | ₩7,445 | ₩8,720 | ₩7,418 | ₩8,183 | +9.91% | 7.4만 |
|---|
| 2026.08.19 | ₩11,698 | ₩11,698 | ₩7,244 | ₩7,512 | -35.78% | 20.5만 |
|---|
| 2026.08.18 | ₩11,711 | ₩11,765 | ₩11,067 | ₩11,134 | -4.93% | 2.3만 |
|---|
| 2026.08.17 | ₩12,476 | ₩12,476 | ₩11,483 | ₩11,711 | -6.13% | 1.5만 |
|---|
| 2026.08.14 | ₩12,248 | ₩12,878 | ₩12,073 | ₩12,208 | -0.33% | 6만 |
|---|
| 2026.08.13 | ₩11,966 | ₩12,342 | ₩11,805 | ₩12,033 | +0.56% | 2.4만 |
|---|
| 2026.08.12 | ₩12,167 | ₩12,208 | ₩11,805 | ₩12,073 | -0.77% | 1.8만 |
|---|
| 2026.08.11 | ₩12,127 | ₩12,342 | ₩11,939 | ₩12,087 | -0.33% | 8.9천 |
|---|
| 2026.08.10 | ₩11,912 | ₩12,476 | ₩11,805 | ₩12,342 | +3.60% | 2만 |
|---|
| 2026.08.07 | ₩12,489 | ₩12,838 | ₩12,194 | ₩12,288 | -1.61% | 1.7만 |
|---|
| 2026.08.06 | ₩13,080 | ₩13,080 | ₩12,248 | ₩12,825 | -1.95% | 1.1만 |
|---|
| 2026.08.05 | ₩13,053 | ₩13,147 | ₩12,664 | ₩13,147 | +0.72% | 1.3만 |
|---|
| 2026.08.04 | ₩12,476 | ₩13,294 | ₩11,684 | ₩13,200 | +5.81% | 2.7만 |
|---|
| 2026.08.03 | ₩12,073 | ₩12,717 | ₩11,725 | ₩12,234 | +1.33% | 2.2만 |
|---|
| 2026.07.31 | ₩12,369 | ₩12,610 | ₩12,073 | ₩12,382 | +0.11% | 2.2만 |
|---|
| 2026.07.30 | ₩11,671 | ₩12,731 | ₩11,537 | ₩12,731 | +9.08% | 3.3만 |
|---|
| 2026.07.29 | ₩12,623 | ₩12,623 | ₩11,590 | ₩11,805 | -6.48% | 3.8만 |
|---|
| 2026.07.28 | ₩12,731 | ₩12,744 | ₩11,403 | ₩12,690 | -0.32% | 7.7만 |
|---|
| 2026.07.27 | ₩11,765 | ₩12,342 | ₩11,269 | ₩12,342 | +4.90% | 13.2만 |
|---|
| 2026.07.24 | ₩12,610 | ₩12,744 | ₩11,711 | ₩12,073 | -4.26% | 3.6만 |
|---|
| 2026.07.23 | ₩13,415 | ₩13,415 | ₩12,127 | ₩12,731 | -5.10% | 7.3만 |
|---|
| 2026.07.22 | ₩13,683 | ₩14,019 | ₩13,549 | ₩13,683 | 0.00% | 15만 |
|---|
| 2026.07.21 | ₩13,817 | ₩14,220 | ₩13,549 | ₩14,086 | +1.94% | 10.3만 |
|---|
| 2026.07.20 | ₩14,488 | ₩14,488 | ₩13,415 | ₩14,354 | -0.93% | 9.9만 |
|---|
| 2026.07.17 | ₩14,220 | ₩15,025 | ₩14,086 | ₩14,354 | +0.94% | 13.5만 |
|---|
| 2026.07.16 | ₩14,220 | ₩14,756 | ₩14,220 | ₩14,622 | +2.83% | 13.1만 |
|---|
| 2026.07.15 | ₩14,622 | ₩15,293 | ₩14,354 | ₩14,488 | -0.92% | 37.7만 |
|---|
| 2026.07.14 | ₩14,622 | ₩15,561 | ₩14,354 | ₩15,025 | +2.75% | 23.1만 |
|---|
| 2026.07.13 | ₩14,220 | ₩15,427 | ₩13,817 | ₩14,622 | +2.83% | 39.2만 |
|---|
| 2026.07.10 | ₩16,836 | ₩20,927 | ₩13,817 | ₩15,025 | -10.76% | 356만 |
|---|
| 2026.07.09 | ₩14,354 | ₩14,354 | ₩13,683 | ₩14,220 | -0.93% | 85.2만 |
|---|
| 2026.07.08 | ₩15,427 | ₩15,964 | ₩14,220 | ₩14,220 | -7.83% | 9.2만 |
|---|
| 2026.07.07 | ₩15,830 | ₩15,964 | ₩15,293 | ₩15,964 | +0.85% | 11.5만 |
|---|
| 2026.07.06 | ₩17,171 | ₩19,452 | ₩16,903 | ₩17,976 | +4.69% | 148.5만 |
|---|
| 2026.07.02 | ₩15,293 | ₩16,634 | ₩14,287 | ₩15,830 | +3.51% | 17.8만 |
|---|
| 2026.07.01 | ₩17,439 | ₩18,781 | ₩15,830 | ₩17,171 | -1.54% | 364.2만 |
|---|
| 2026.06.30 | ₩16,232 | ₩16,769 | ₩15,830 | ₩16,232 | 0.00% | 3.1만 |
|---|
| 2026.06.29 | ₩15,427 | ₩17,037 | ₩15,427 | ₩16,232 | +5.22% | 3.3만 |
|---|
| 2026.06.26 | ₩15,159 | ₩15,561 | ₩14,823 | ₩15,293 | +0.88% | 3.2만 |
|---|
| 2026.06.25 | ₩16,634 | ₩16,769 | ₩15,427 | ₩15,561 | -6.45% | 3.4만 |
|---|
| 2026.06.24 | ₩17,574 | ₩17,976 | ₩16,500 | ₩16,769 | -4.58% | 2.5만 |
|---|
| 2026.06.23 | ₩17,439 | ₩18,110 | ₩17,305 | ₩17,708 | +1.54% | 3.2만 |
|---|
| 2026.06.22 | ₩18,445 | ₩18,915 | ₩17,976 | ₩18,110 | -1.82% | 2.9만 |
|---|
| 2026.06.18 | ₩18,915 | ₩19,049 | ₩17,976 | ₩18,647 | -1.42% | 9.4만 |
|---|
| 2026.06.17 | ₩18,915 | ₩19,988 | ₩18,794 | ₩19,183 | +1.42% | 3.5만 |
|---|
| 2026.06.16 | ₩19,317 | ₩19,586 | ₩18,915 | ₩19,317 | 0.00% | 4.7만 |
|---|
| 2026.06.15 | ₩19,452 | ₩20,189 | ₩19,049 | ₩19,586 | +0.69% | 6.9만 |
|---|
| 2026.06.12 | ₩20,256 | ₩21,061 | ₩19,317 | ₩19,720 | -2.65% | 14.7만 |
|---|
| 2026.06.11 | ₩19,385 | ₩21,464 | ₩18,781 | ₩20,927 | +7.96% | 164.1만 |
|---|
| 2026.06.10 | ₩18,177 | ₩20,793 | ₩17,976 | ₩18,915 | +4.06% | 68.8만 |
|---|
| 2026.06.09 | ₩20,659 | ₩21,263 | ₩18,781 | ₩18,915 | -8.44% | 9.3만 |
|---|
| 2026.06.08 | ₩21,598 | ₩22,403 | ₩20,659 | ₩21,330 | -1.24% | 48.6만 |
|---|
| 2026.06.05 | ₩22,470 | ₩22,537 | ₩20,122 | ₩20,659 | -8.06% | 7.7만 |
|---|
| 2026.06.04 | ₩23,208 | ₩24,415 | ₩22,403 | ₩22,671 | -2.31% | 6.5만 |
|---|
| 2026.06.03 | ₩22,403 | ₩24,549 | ₩21,732 | ₩24,281 | +8.38% | 6.9만 |
|---|
| 2026.06.02 | ₩22,671 | ₩23,610 | ₩21,933 | ₩22,537 | -0.59% | 8.4만 |
|---|
| 2026.06.01 | ₩24,683 | ₩26,427 | ₩23,610 | ₩23,744 | -3.80% | 57.2만 |
|---|
| 2026.05.29 | ₩24,818 | ₩24,818 | ₩22,269 | ₩23,744 | -4.32% | 19.4만 |
|---|
| 2026.05.28 | ₩23,074 | ₩25,757 | ₩22,135 | ₩25,757 | +11.63% | 96만 |
|---|
| 2026.05.27 | ₩23,610 | ₩23,610 | ₩22,537 | ₩23,208 | -1.70% | 2.3만 |
|---|
| 2026.05.26 | ₩23,610 | ₩24,818 | ₩22,269 | ₩23,476 | -0.57% | 4.6만 |
|---|
| 2026.05.22 | ₩22,537 | ₩24,013 | ₩22,269 | ₩23,879 | +5.95% | 3.1만 |
|---|
| 2026.05.21 | ₩23,342 | ₩23,476 | ₩22,135 | ₩22,269 | -4.60% | 2만 |
|---|
| 2026.05.20 | ₩23,208 | ₩23,476 | ₩22,135 | ₩23,342 | +0.58% | 4만 |
|---|
| 2026.05.19 | ₩24,683 | ₩26,159 | ₩22,939 | ₩23,476 | -4.89% | 3.6만 |
|---|
| 2026.05.18 | ₩26,562 | ₩28,171 | ₩25,086 | ₩25,220 | -5.05% | 4.2만 |
|---|
| 2026.05.15 | ₩27,098 | ₩28,305 | ₩25,636 | ₩27,903 | +2.97% | 16.3만 |
|---|
| 2026.05.14 | ₩27,501 | ₩30,720 | ₩26,159 | ₩27,635 | +0.49% | 11.2만 |
|---|
| 2026.05.13 | ₩27,769 | ₩28,842 | ₩24,737 | ₩26,562 | -4.35% | 21.3만 |
|---|
| 2026.05.12 | ₩24,549 | ₩27,098 | ₩24,147 | ₩25,354 | +3.28% | 3.7만 |
|---|
| 2026.05.11 | ₩26,025 | ₩26,025 | ₩23,744 | ₩25,220 | -3.09% | 5.1만 |
|---|
| 2026.05.08 | ₩28,574 | ₩28,708 | ₩26,427 | ₩26,562 | -7.04% | 3.1만 |
|---|
| 2026.05.07 | ₩28,708 | ₩32,062 | ₩28,574 | ₩28,976 | +0.93% | 6.5만 |
|---|
| 2026.05.06 | ₩28,976 | ₩29,312 | ₩26,562 | ₩28,574 | -1.39% | 4.8만 |
|---|
| 2026.05.05 | ₩30,586 | ₩30,720 | ₩28,574 | ₩29,513 | -3.51% | 3.6만 |
|---|
| 2026.05.04 | ₩32,867 | ₩32,867 | ₩31,123 | ₩31,257 | -4.90% | 3.4만 |
|---|
| 2026.05.01 | ₩32,330 | ₩33,940 | ₩31,123 | ₩33,671 | +4.15% | 3.8만 |
|---|
| 2026.04.30 | ₩33,001 | ₩33,806 | ₩32,196 | ₩33,001 | 0.00% | 2.8만 |
|---|
| 2026.04.29 | ₩34,208 | ₩34,275 | ₩32,330 | ₩33,940 | -0.78% | 3.8만 |
|---|
| 2026.04.28 | ₩31,927 | ₩34,543 | ₩31,927 | ₩34,074 | +6.72% | 4.5만 |
|---|
| 2026.04.27 | ₩32,330 | ₩36,757 | ₩32,129 | ₩34,074 | +5.39% | 5.6만 |
|---|
| 2026.04.24 | ₩37,696 | ₩38,232 | ₩32,867 | ₩33,403 | -11.39% | 8.6만 |
|---|
| 2026.04.23 | ₩42,123 | ₩42,928 | ₩37,159 | ₩39,440 | -6.37% | 55.5만 |
|---|
| 2026.04.22 | ₩41,050 | ₩42,257 | ₩38,232 | ₩41,720 | +1.63% | 9.6만 |
|---|
| 2026.04.21 | ₩44,269 | ₩44,940 | ₩42,257 | ₩44,135 | -0.30% | 14.2만 |
|---|
| 2026.04.20 | ₩44,269 | ₩47,891 | ₩43,598 | ₩44,537 | +0.61% | 10.8만 |
|---|
| 2026.04.17 | ₩52,855 | ₩55,940 | ₩43,598 | ₩44,001 | -16.75% | 105.5만 |
|---|
| 2026.04.16 | ₩52,184 | ₩53,633 | ₩49,501 | ₩51,111 | -2.06% | 8.4만 |
|---|
| 2026.04.15 | ₩55,202 | ₩56,477 | ₩47,891 | ₩56,343 | +2.07% | 22.6만 |
|---|
| 2026.04.14 | ₩63,184 | ₩65,331 | ₩58,623 | ₩58,757 | -7.01% | 19.3만 |
|---|
| 2026.04.13 | ₩68,550 | ₩69,623 | ₩65,062 | ₩68,148 | -0.59% | 49.5만 |
|---|
| 2026.04.10 | ₩70,160 | ₩72,440 | ₩60,635 | ₩64,257 | -8.41% | 53.6만 |
|---|
| 2026.04.09 | ₩87,063 | ₩93,904 | ₩70,428 | ₩70,562 | -18.95% | 580.4만 |
|---|
| 2026.04.08 | ₩62,379 | ₩73,648 | ₩56,919 | ₩60,367 | -3.23% | 577.9만 |
|---|
| 2026.04.07 | ₩45,624 | ₩55,538 | ₩44,269 | ₩46,281 | +1.44% | 54.9만 |
|---|
| 2026.04.06 | ₩65,357 | ₩68,416 | ₩49,635 | ₩51,513 | -21.18% | 83.5만 |
|---|
| 2026.04.02 | ₩70,160 | ₩92,697 | ₩63,050 | ₩76,733 | +9.37% | 266.4만 |
|---|
| 2026.04.01 | ₩93,904 | ₩187,809 | ₩87,988 | ₩187,809 | +100.00% | 437.2만 |
|---|
| 2026.03.31 | ₩52,989 | ₩87,197 | ₩47,220 | ₩80,355 | +51.65% | 570.5만 |
|---|
| 2026.03.30 | ₩54,464 | ₩65,465 | ₩40,379 | ₩47,757 | -12.32% | 1214.1만 |
|---|
| 2026.03.27 | ₩24,549 | ₩24,549 | ₩21,732 | ₩22,403 | -8.74% | 167.4만 |
|---|
| 2026.03.26 | ₩24,147 | ₩26,159 | ₩22,805 | ₩25,086 | +3.89% | 2.9만 |
|---|
| 2026.03.25 | ₩30,184 | ₩32,196 | ₩23,476 | ₩24,415 | -19.11% | 10.8만 |
|---|
| 2026.03.24 | ₩59,026 | ₩59,428 | ₩36,220 | ₩38,769 | -34.32% | 195.1만 |
|---|
| 2026.03.23 | ₩45,745 | ₩50,440 | ₩45,745 | ₩50,038 | +9.38% | 2.3천 |
|---|
| 2026.03.20 | ₩50,038 | ₩50,708 | ₩45,342 | ₩47,220 | -5.63% | 4.2천 |
|---|
| 2026.03.19 | ₩55,135 | ₩56,812 | ₩49,903 | ₩50,842 | -7.79% | 4.7천 |
|---|
| 2026.03.18 | ₩58,355 | ₩61,185 | ₩56,074 | ₩57,818 | -0.92% | 2.4천 |
|---|
| 2026.03.17 | ₩62,379 | ₩64,123 | ₩57,349 | ₩59,562 | -4.52% | 3.1천 |
|---|
| 2026.03.16 | ₩61,440 | ₩69,851 | ₩61,440 | ₩64,928 | +5.68% | 1.2만 |
|---|
| 2026.03.13 | ₩60,099 | ₩65,143 | ₩59,696 | ₩61,440 | +2.23% | 5.9천 |
|---|
| 2026.03.12 | ₩57,416 | ₩59,696 | ₩56,611 | ₩59,026 | +2.80% | 4.7천 |
|---|
| 2026.03.11 | ₩56,477 | ₩63,050 | ₩56,343 | ₩59,696 | +5.70% | 8.6천 |
|---|
| 2026.03.10 | ₩64,928 | ₩70,093 | ₩56,477 | ₩59,737 | -8.00% | 3.8만 |
|---|
| 2026.03.09 | ₩57,711 | ₩63,265 | ₩53,203 | ₩57,550 | -0.28% | 5.5천 |
|---|
| 2026.03.06 | ₩58,757 | ₩62,782 | ₩57,147 | ₩59,562 | +1.37% | 4천 |
|---|
| 2026.03.05 | ₩69,060 | ₩69,060 | ₩54,733 | ₩56,826 | -17.72% | 1.1만 |
|---|
| 2026.03.04 | ₩82,904 | ₩84,594 | ₩82,099 | ₩84,514 | +1.94% | 4.2천 |
|---|
| 2026.03.03 | ₩90,148 | ₩90,148 | ₩81,294 | ₩81,294 | -9.82% | 3.3천 |
|---|
| 2026.03.02 | ₩91,758 | ₩94,977 | ₩88,941 | ₩91,758 | 0.00% | 2.4천 |
|---|
| 2026.02.27 | ₩99,807 | ₩100,209 | ₩82,099 | ₩95,782 | -4.03% | 3.6천 |
|---|
| 2026.02.26 | ₩96,587 | ₩104,636 | ₩96,587 | ₩101,417 | +5.00% | 2.7천 |
|---|
| 2026.02.25 | ₩99,002 | ₩99,807 | ₩91,758 | ₩93,368 | -5.69% | 3천 |
|---|
| 2026.02.24 | ₩94,977 | ₩100,612 | ₩92,563 | ₩99,002 | +4.24% | 2.6천 |
|---|
| 2026.02.23 | ₩99,807 | ₩103,751 | ₩86,929 | ₩97,392 | -2.42% | 5.3천 |
|---|
| 2026.02.20 | ₩106,246 | ₩110,673 | ₩100,612 | ₩103,831 | -2.27% | 7.1천 |
|---|
| 2026.02.19 | ₩107,856 | ₩125,563 | ₩104,636 | ₩116,710 | +8.21% | 16.7만 |
|---|
| 2026.02.18 | ₩100,612 | ₩106,246 | ₩95,782 | ₩99,002 | -1.60% | 2.2만 |
|---|
| 2026.02.17 | ₩108,661 | ₩110,673 | ₩103,026 | ₩103,026 | -5.19% | 5.4천 |
|---|
| 2026.02.13 | ₩110,270 | ₩123,954 | ₩107,051 | ₩110,270 | 0.00% | 7.8천 |
|---|
| 2026.02.12 | ₩132,808 | ₩132,808 | ₩107,051 | ₩112,685 | -15.15% | 2.1만 |
|---|
| 2026.02.11 | ₩171,040 | ₩183,516 | ₩123,954 | ₩136,832 | -20.00% | 50.1만 |
|---|
| 2026.02.10 | ₩133,612 | ₩140,052 | ₩130,393 | ₩137,637 | +3.01% | 3.7만 |
|---|
| 2026.02.09 | ₩138,442 | ₩141,661 | ₩134,417 | ₩135,222 | -2.33% | 1.9천 |
|---|
| 2026.02.06 | ₩127,978 | ₩151,320 | ₩126,368 | ₩141,661 | +10.69% | 5천 |
|---|
| 2026.02.05 | ₩145,686 | ₩149,147 | ₩122,344 | ₩128,783 | -11.60% | 8천 |
|---|
| 2026.02.04 | ₩159,369 | ₩169,028 | ₩154,540 | ₩161,784 | +1.52% | 3.4만 |
|---|
| 2026.02.03 | ₩218,126 | ₩233,419 | ₩148,905 | ₩161,784 | -25.83% | 13.9만 |
|---|
| 2026.02.02 | ₩275,274 | ₩280,908 | ₩268,835 | ₩269,639 | -2.05% | 1.9천 |
|---|
| 2026.01.30 | ₩280,908 | ₩309,079 | ₩269,639 | ₩282,518 | +0.57% | 1.3만 |
|---|
| 2026.01.29 | ₩276,079 | ₩285,737 | ₩264,810 | ₩268,030 | -2.92% | 2.4천 |
|---|
| 2026.01.28 | ₩276,079 | ₩285,737 | ₩271,249 | ₩273,664 | -0.87% | 1.6천 |
|---|
| 2026.01.27 | ₩275,274 | ₩281,713 | ₩270,444 | ₩275,274 | 0.00% | 1천 |
|---|
| 2026.01.26 | ₩287,347 | ₩296,201 | ₩269,639 | ₩275,274 | -4.20% | 1.9천 |
|---|
| 2026.01.23 | ₩292,981 | ₩304,250 | ₩280,103 | ₩282,518 | -3.57% | 2.4천 |
|---|
| 2026.01.22 | ₩273,664 | ₩298,535 | ₩268,030 | ₩292,177 | +6.76% | 3.1천 |
|---|
| 2026.01.21 | ₩252,737 | ₩277,688 | ₩252,737 | ₩272,054 | +7.64% | 2.3천 |
|---|
| 2026.01.20 | ₩258,371 | ₩289,762 | ₩243,883 | ₩260,786 | +0.93% | 5천 |
|---|
| 2026.01.16 | ₩280,908 | ₩298,616 | ₩249,517 | ₩255,956 | -8.88% | 6.3천 |
|---|
| 2026.01.15 | ₩285,737 | ₩410,496 | ₩280,103 | ₩298,616 | +4.51% | 2.7만 |
|---|
| 2026.01.14 | ₩292,177 | ₩312,299 | ₩284,530 | ₩286,542 | -1.93% | 4.2천 |
|---|
| 2026.01.13 | ₩403,252 | ₩404,057 | ₩284,932 | ₩323,567 | -19.76% | 8.9천 |
|---|
| 2026.01.12 | ₩409,691 | ₩452,350 | ₩408,886 | ₩424,179 | +3.54% | 5.4천 |
|---|
| 2026.01.09 | ₩429,008 | ₩454,765 | ₩411,301 | ₩422,569 | -1.50% | 8.7천 |
|---|
| 2026.01.08 | ₩490,985 | ₩511,913 | ₩418,545 | ₩448,326 | -8.69% | 4.8만 |
|---|
| 2026.01.07 | ₩426,594 | ₩574,694 | ₩418,545 | ₩467,643 | +9.62% | 2.5만 |
|---|
| 2026.01.06 | ₩764,649 | ₩771,893 | ₩371,861 | ₩452,350 | -40.84% | 7.9만 |
|---|
| 2026.01.05 | ₩466,839 | ₩537,669 | ₩444,302 | ₩518,352 | +11.03% | 3.6천 |
|---|
| 2026.01.02 | ₩495,815 | ₩515,132 | ₩428,204 | ₩457,180 | -7.79% | 2천 |
|---|
| 2025.12.31 | ₩479,717 | ₩537,669 | ₩402,447 | ₩476,497 | -0.67% | 2.8천 |
|---|
| 2025.12.30 | ₩450,741 | ₩482,936 | ₩447,521 | ₩476,497 | +5.71% | 4천 |
|---|
| 2025.12.29 | ₩502,254 | ₩515,132 | ₩442,692 | ₩450,741 | -10.26% | 1.1천 |
|---|
| 2025.12.26 | ₩508,693 | ₩521,571 | ₩479,717 | ₩499,034 | -1.90% | 924 |
|---|
| 2025.12.24 | ₩540,889 | ₩547,328 | ₩505,473 | ₩515,132 | -4.76% | 765 |
|---|
| 2025.12.23 | ₩585,963 | ₩595,622 | ₩521,571 | ₩540,889 | -7.69% | 1.7천 |
|---|
| 2025.12.22 | ₩758,210 | ₩769,479 | ₩626,530 | ₩647,135 | -14.65% | 1.2만 |
|---|
| 2025.12.19 | ₩701,868 | ₩732,454 | ₩692,209 | ₩727,624 | +3.67% | 386 |
|---|
| 2025.12.18 | ₩756,600 | ₩756,600 | ₩660,013 | ₩701,868 | -7.23% | 1천 |
|---|
| 2025.12.17 | ₩956,214 | ₩1,023,825 | ₩676,111 | ₩743,722 | -22.22% | 3.7만 |
|---|
| 2025.12.16 | ₩1,072,119 | ₩1,072,119 | ₩972,312 | ₩1,057,631 | -1.35% | 158 |
|---|
| 2025.12.15 | ₩1,245,976 | ₩1,245,976 | ₩1,063,104 | ₩1,065,680 | -14.47% | 407 |
|---|
| 2025.12.12 | ₩1,217,000 | ₩1,290,084 | ₩1,210,561 | ₩1,239,537 | +1.85% | 279 |
|---|
| 2025.12.11 | ₩1,377,978 | ₩1,416,613 | ₩1,260,464 | ₩1,323,246 | -3.97% | 537 |
|---|
| 2025.12.10 | ₩1,413,394 | ₩1,464,907 | ₩1,310,367 | ₩1,390,857 | -1.59% | 525 |
|---|
| 2025.12.09 | ₩1,571,153 | ₩1,571,153 | ₩1,310,367 | ₩1,413,394 | -10.04% | 1.3천 |
|---|
| 2025.12.08 | ₩1,680,619 | ₩1,802,963 | ₩1,448,809 | ₩1,590,471 | -5.36% | 1.8만 |
|---|
| 2025.12.05 | ₩1,622,666 | ₩1,625,886 | ₩1,576,948 | ₩1,596,910 | -1.59% | 55 |
|---|
| 2025.12.04 | ₩1,632,325 | ₩1,664,521 | ₩1,574,373 | ₩1,603,349 | -1.78% | 90 |
|---|
| 2025.12.03 | ₩1,674,180 | ₩1,703,156 | ₩1,619,447 | ₩1,648,423 | -1.54% | 92 |
|---|
| 2025.12.02 | ₩1,706,375 | ₩1,743,400 | ₩1,618,481 | ₩1,732,132 | +1.51% | 29 |
|---|
| 2025.12.01 | ₩1,625,886 | ₩1,711,527 | ₩1,612,042 | ₩1,696,717 | +4.36% | 53 |
|---|
| 2025.11.28 | ₩1,699,936 | ₩1,712,814 | ₩1,670,960 | ₩1,709,595 | +0.57% | 24 |
|---|
| 2025.11.26 | ₩1,651,642 | ₩1,699,936 | ₩1,609,788 | ₩1,699,936 | +2.92% | 58 |
|---|
| 2025.11.25 | ₩1,548,616 | ₩1,706,375 | ₩1,493,883 | ₩1,687,058 | +8.94% | 112 |
|---|
| 2025.11.24 | ₩1,490,664 | ₩1,641,984 | ₩1,456,214 | ₩1,548,616 | +3.89% | 123 |
|---|
| 2025.11.21 | ₩1,535,738 | ₩1,535,738 | ₩1,448,809 | ₩1,519,640 | -1.05% | 53 |
|---|
| 2025.11.20 | ₩1,600,129 | ₩1,654,862 | ₩1,500,322 | ₩1,535,738 | -4.02% | 263 |
|---|
| 2025.11.19 | ₩1,561,494 | ₩1,664,521 | ₩1,545,396 | ₩1,601,739 | +2.58% | 329 |
|---|
| 2025.11.18 | ₩1,603,349 | ₩1,680,941 | ₩1,574,373 | ₩1,574,373 | -1.81% | 198 |
|---|
| 2025.11.17 | ₩1,696,717 | ₩1,767,547 | ₩1,677,399 | ₩1,677,399 | -1.14% | 134 |
|---|
| 2025.11.14 | ₩1,764,328 | ₩1,782,035 | ₩1,706,375 | ₩1,706,375 | -3.28% | 58 |
|---|
| 2025.11.13 | ₩1,822,280 | ₩1,922,087 | ₩1,770,767 | ₩1,773,986 | -2.65% | 130 |
|---|
| 2025.11.12 | ₩1,848,037 | ₩1,848,037 | ₩1,739,215 | ₩1,822,280 | -1.39% | 64 |
|---|
| 2025.11.11 | ₩1,799,743 | ₩1,973,600 | ₩1,764,328 | ₩1,854,476 | +3.04% | 153 |
|---|
| 2025.11.10 | ₩1,751,449 | ₩1,821,314 | ₩1,728,912 | ₩1,802,963 | +2.94% | 178 |
|---|
| 2025.11.07 | ₩1,754,669 | ₩1,780,425 | ₩1,680,619 | ₩1,748,230 | -0.37% | 192 |
|---|
| 2025.11.06 | ₩1,770,767 | ₩1,792,660 | ₩1,701,868 | ₩1,745,010 | -1.45% | 158 |
|---|
| 2025.11.05 | ₩1,819,060 | ₩1,819,060 | ₩1,749,196 | ₩1,786,865 | -1.77% | 105 |
|---|
| 2025.11.04 | ₩1,886,672 | ₩1,909,209 | ₩1,812,621 | ₩1,849,646 | -1.96% | 124 |
|---|
| 2025.11.03 | ₩1,931,746 | ₩2,001,288 | ₩1,889,891 | ₩1,925,306 | -0.33% | 131 |
|---|
| 2025.10.31 | ₩1,893,111 | ₩1,953,317 | ₩1,873,793 | ₩1,907,599 | +0.77% | 119 |
|---|
| 2025.10.30 | ₩1,915,648 | ₩1,976,820 | ₩1,875,403 | ₩1,941,404 | +1.34% | 357 |
|---|
| 2025.10.29 | ₩1,899,550 | ₩1,922,087 | ₩1,851,256 | ₩1,880,232 | -1.02% | 1.7천 |
|---|
| 2025.10.28 | ₩1,970,381 | ₩2,062,460 | ₩1,918,867 | ₩1,928,526 | -2.12% | 213 |
|---|
| 2025.10.27 | ₩1,928,526 | ₩1,967,161 | ₩1,899,550 | ₩1,915,648 | -0.67% | 172 |
|---|
| 2025.10.24 | ₩1,943,014 | ₩1,970,059 | ₩1,877,013 | ₩1,944,624 | +0.08% | 296 |
|---|
| 2025.10.23 | ₩1,963,941 | ₩2,063,748 | ₩1,963,941 | ₩1,967,161 | +0.16% | 145 |
|---|
| 2025.10.22 | ₩1,960,722 | ₩2,135,223 | ₩1,931,746 | ₩1,989,698 | +1.48% | 431 |
|---|
| 2025.10.21 | ₩2,169,994 | ₩2,253,703 | ₩2,157,116 | ₩2,163,555 | -0.30% | 227 |
|---|
| 2025.10.20 | ₩2,173,214 | ₩2,376,047 | ₩2,124,920 | ₩2,215,068 | +1.93% | 652 |
|---|
| 2025.10.17 | ₩2,366,388 | ₩2,445,590 | ₩2,153,896 | ₩2,218,288 | -6.26% | 471 |
|---|
| 2025.10.16 | ₩2,028,333 | ₩2,833,227 | ₩2,009,015 | ₩2,504,830 | +23.49% | 1.7천 |
|---|
| 2025.10.15 | ₩2,466,195 | ₩2,466,195 | ₩2,134,579 | ₩2,395,365 | -2.87% | 2.3천 |
|---|
| 2025.10.14 | ₩3,119,769 | ₩3,583,388 | ₩2,636,833 | ₩2,907,277 | -6.81% | 8.5만 |
|---|
| 2025.10.13 | ₩1,690,277 | ₩1,706,375 | ₩1,609,788 | ₩1,677,399 | -0.76% | 1.8만 |
|---|
| 2025.10.10 | ₩1,915,648 | ₩1,915,648 | ₩1,696,717 | ₩1,761,108 | -8.07% | 425 |
|---|