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 | ₩4,175 | ₩4,175 | ₩4,108 | ₩4,121 | -1.28% | 4.1천 |
| 2026.10.08 | ₩4,335 | ₩4,463 | ₩4,095 | ₩4,182 | -3.55% | 1.7만 |
| 2026.10.07 | ₩4,269 | ₩4,536 | ₩4,175 | ₩4,202 | -1.57% | 2만 |
| 2026.10.06 | ₩4,322 | ₩4,416 | ₩4,121 | ₩4,376 | +1.24% | 1.5만 |
| 2026.10.05 | ₩4,416 | ₩4,496 | ₩4,095 | ₩4,376 | -0.91% | 4.1만 |
| 2026.10.02 | ₩4,483 | ₩4,616 | ₩4,282 | ₩4,496 | +0.30% | 2.1만 |
| 2026.10.01 | ₩4,737 | ₩4,737 | ₩3,459 | ₩4,315 | -8.90% | 18.2만 |
| 2026.09.30 | ₩5,018 | ₩5,018 | ₩4,643 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,737 |
| -5.60% |
| 4.1만 |
| 2026.09.29 | ₩6,235 | ₩6,650 | ₩4,550 | ₩4,911 | -21.24% | 20.2만 |
|---|
| 2026.09.28 | ₩6,075 | ₩7,440 | ₩6,062 | ₩6,396 | +5.29% | 25.1만 |
|---|
| 2026.09.25 | ₩5,968 | ₩6,155 | ₩5,821 | ₩6,115 | +2.47% | 8.7천 |
|---|
| 2026.09.24 | ₩6,115 | ₩6,302 | ₩5,928 | ₩6,048 | -1.09% | 1.2만 |
|---|
| 2026.09.23 | ₩5,807 | ₩6,209 | ₩5,781 | ₩6,062 | +4.38% | 4만 |
|---|
| 2026.09.22 | ₩5,714 | ₩6,054 | ₩5,526 | ₩5,700 | -0.23% | 2.3만 |
|---|
| 2026.09.21 | ₩6,262 | ₩6,343 | ₩5,821 | ₩5,914 | -5.56% | 2.2만 |
|---|
| 2026.09.18 | ₩6,102 | ₩6,784 | ₩6,102 | ₩6,396 | +4.82% | 13.5만 |
|---|
| 2026.09.17 | ₩6,369 | ₩6,400 | ₩6,155 | ₩6,316 | -0.84% | 8.3천 |
|---|
| 2026.09.16 | ₩6,423 | ₩6,530 | ₩6,102 | ₩6,383 | -0.63% | 1.8만 |
|---|
| 2026.09.15 | ₩6,209 | ₩6,557 | ₩6,088 | ₩6,450 | +3.88% | 3.6만 |
|---|
| 2026.09.14 | ₩5,995 | ₩6,450 | ₩5,901 | ₩6,182 | +3.12% | 2.1만 |
|---|
| 2026.09.11 | ₩6,329 | ₩6,341 | ₩5,889 | ₩6,048 | -4.44% | 1.1만 |
|---|
| 2026.09.10 | ₩6,182 | ₩6,423 | ₩6,063 | ₩6,155 | -0.43% | 1.8만 |
|---|
| 2026.09.09 | ₩6,423 | ₩6,550 | ₩6,155 | ₩6,182 | -3.75% | 2.9만 |
|---|
| 2026.09.08 | ₩6,971 | ₩7,159 | ₩6,450 | ₩6,490 | -6.91% | 3만 |
|---|
| 2026.09.04 | ₩6,918 | ₩7,159 | ₩6,918 | ₩6,971 | +0.77% | 1.6만 |
|---|
| 2026.09.03 | ₩6,905 | ₩7,206 | ₩6,704 | ₩6,998 | +1.36% | 2.6만 |
|---|
| 2026.09.02 | ₩6,677 | ₩7,169 | ₩6,650 | ₩6,811 | +2.00% | 7.7만 |
|---|
| 2026.09.01 | ₩6,891 | ₩7,092 | ₩6,731 | ₩6,731 | -2.33% | 5.4만 |
|---|
| 2026.08.31 | ₩7,105 | ₩7,199 | ₩6,771 | ₩6,945 | -2.26% | 2.9만 |
|---|
| 2026.08.28 | ₩7,855 | ₩7,988 | ₩7,012 | ₩7,105 | -9.54% | 6.4만 |
|---|
| 2026.08.27 | ₩8,095 | ₩8,140 | ₩7,707 | ₩7,801 | -3.64% | 3.1만 |
|---|
| 2026.08.26 | ₩7,493 | ₩8,296 | ₩7,480 | ₩8,095 | +8.04% | 4.8만 |
|---|
| 2026.08.25 | ₩8,510 | ₩8,564 | ₩7,012 | ₩7,614 | -10.53% | 17.2만 |
|---|
| 2026.08.24 | ₩9,166 | ₩9,166 | ₩8,042 | ₩8,724 | -4.82% | 10.6만 |
|---|
| 2026.08.21 | ₩8,831 | ₩9,755 | ₩8,002 | ₩8,912 | +0.91% | 20.2만 |
|---|
| 2026.08.20 | ₩7,426 | ₩8,698 | ₩7,400 | ₩8,162 | +9.91% | 7.4만 |
|---|
| 2026.08.19 | ₩11,668 | ₩11,668 | ₩7,226 | ₩7,493 | -35.78% | 20.5만 |
|---|
| 2026.08.18 | ₩11,682 | ₩11,735 | ₩11,039 | ₩11,106 | -4.93% | 2.3만 |
|---|
| 2026.08.17 | ₩12,444 | ₩12,444 | ₩11,454 | ₩11,682 | -6.13% | 1.5만 |
|---|
| 2026.08.14 | ₩12,217 | ₩12,846 | ₩12,043 | ₩12,177 | -0.33% | 6만 |
|---|
| 2026.08.13 | ₩11,936 | ₩12,310 | ₩11,775 | ₩12,003 | +0.56% | 2.4만 |
|---|
| 2026.08.12 | ₩12,136 | ₩12,177 | ₩11,775 | ₩12,043 | -0.77% | 1.8만 |
|---|
| 2026.08.11 | ₩12,096 | ₩12,310 | ₩11,909 | ₩12,056 | -0.33% | 8.9천 |
|---|
| 2026.08.10 | ₩11,882 | ₩12,444 | ₩11,775 | ₩12,310 | +3.60% | 2만 |
|---|
| 2026.08.07 | ₩12,458 | ₩12,806 | ₩12,163 | ₩12,257 | -1.61% | 1.7만 |
|---|
| 2026.08.06 | ₩13,046 | ₩13,046 | ₩12,217 | ₩12,792 | -1.95% | 1.1만 |
|---|
| 2026.08.05 | ₩13,020 | ₩13,113 | ₩12,632 | ₩13,113 | +0.72% | 1.3만 |
|---|
| 2026.08.04 | ₩12,444 | ₩13,260 | ₩11,655 | ₩13,167 | +5.81% | 2.7만 |
|---|
| 2026.08.03 | ₩12,043 | ₩12,685 | ₩11,695 | ₩12,203 | +1.33% | 2.2만 |
|---|
| 2026.07.31 | ₩12,337 | ₩12,578 | ₩12,043 | ₩12,351 | +0.11% | 2.2만 |
|---|
| 2026.07.30 | ₩11,641 | ₩12,698 | ₩11,508 | ₩12,698 | +9.08% | 3.3만 |
|---|
| 2026.07.29 | ₩12,591 | ₩12,591 | ₩11,561 | ₩11,775 | -6.48% | 3.8만 |
|---|
| 2026.07.28 | ₩12,698 | ₩12,712 | ₩11,374 | ₩12,658 | -0.32% | 7.7만 |
|---|
| 2026.07.27 | ₩11,735 | ₩12,310 | ₩11,240 | ₩12,310 | +4.90% | 13.2만 |
|---|
| 2026.07.24 | ₩12,578 | ₩12,712 | ₩11,682 | ₩12,043 | -4.26% | 3.6만 |
|---|
| 2026.07.23 | ₩13,381 | ₩13,381 | ₩12,096 | ₩12,698 | -5.10% | 7.3만 |
|---|
| 2026.07.22 | ₩13,649 | ₩13,983 | ₩13,515 | ₩13,649 | 0.00% | 15만 |
|---|
| 2026.07.21 | ₩13,782 | ₩14,184 | ₩13,515 | ₩14,050 | +1.94% | 10.3만 |
|---|
| 2026.07.20 | ₩14,451 | ₩14,451 | ₩13,381 | ₩14,318 | -0.93% | 9.9만 |
|---|
| 2026.07.17 | ₩14,184 | ₩14,987 | ₩14,050 | ₩14,318 | +0.94% | 13.5만 |
|---|
| 2026.07.16 | ₩14,184 | ₩14,719 | ₩14,184 | ₩14,585 | +2.83% | 13.1만 |
|---|
| 2026.07.15 | ₩14,585 | ₩15,254 | ₩14,318 | ₩14,451 | -0.92% | 37.7만 |
|---|
| 2026.07.14 | ₩14,585 | ₩15,522 | ₩14,318 | ₩14,987 | +2.75% | 23.1만 |
|---|
| 2026.07.13 | ₩14,184 | ₩15,388 | ₩13,782 | ₩14,585 | +2.83% | 39.2만 |
|---|
| 2026.07.10 | ₩16,793 | ₩20,874 | ₩13,782 | ₩14,987 | -10.76% | 356만 |
|---|
| 2026.07.09 | ₩14,318 | ₩14,318 | ₩13,649 | ₩14,184 | -0.93% | 85.2만 |
|---|
| 2026.07.08 | ₩15,388 | ₩15,923 | ₩14,184 | ₩14,184 | -7.83% | 9.2만 |
|---|
| 2026.07.07 | ₩15,789 | ₩15,923 | ₩15,254 | ₩15,923 | +0.85% | 11.5만 |
|---|
| 2026.07.06 | ₩17,128 | ₩19,402 | ₩16,860 | ₩17,930 | +4.69% | 148.5만 |
|---|
| 2026.07.02 | ₩15,254 | ₩16,592 | ₩14,251 | ₩15,789 | +3.51% | 17.8만 |
|---|
| 2026.07.01 | ₩17,395 | ₩18,733 | ₩15,789 | ₩17,128 | -1.54% | 364.2만 |
|---|
| 2026.06.30 | ₩16,191 | ₩16,726 | ₩15,789 | ₩16,191 | 0.00% | 3.1만 |
|---|
| 2026.06.29 | ₩15,388 | ₩16,994 | ₩15,388 | ₩16,191 | +5.22% | 3.3만 |
|---|
| 2026.06.26 | ₩15,120 | ₩15,522 | ₩14,786 | ₩15,254 | +0.88% | 3.2만 |
|---|
| 2026.06.25 | ₩16,592 | ₩16,726 | ₩15,388 | ₩15,522 | -6.45% | 3.4만 |
|---|
| 2026.06.24 | ₩17,529 | ₩17,930 | ₩16,459 | ₩16,726 | -4.58% | 2.5만 |
|---|
| 2026.06.23 | ₩17,395 | ₩18,064 | ₩17,261 | ₩17,663 | +1.54% | 3.2만 |
|---|
| 2026.06.22 | ₩18,399 | ₩18,867 | ₩17,930 | ₩18,064 | -1.82% | 2.9만 |
|---|
| 2026.06.18 | ₩18,867 | ₩19,001 | ₩17,930 | ₩18,599 | -1.42% | 9.4만 |
|---|
| 2026.06.17 | ₩18,867 | ₩19,938 | ₩18,747 | ₩19,135 | +1.42% | 3.5만 |
|---|
| 2026.06.16 | ₩19,268 | ₩19,536 | ₩18,867 | ₩19,268 | 0.00% | 4.7만 |
|---|
| 2026.06.15 | ₩19,402 | ₩20,138 | ₩19,001 | ₩19,536 | +0.69% | 6.9만 |
|---|
| 2026.06.12 | ₩20,205 | ₩21,008 | ₩19,268 | ₩19,670 | -2.65% | 14.7만 |
|---|
| 2026.06.11 | ₩19,335 | ₩21,409 | ₩18,733 | ₩20,874 | +7.96% | 164.1만 |
|---|
| 2026.06.10 | ₩18,131 | ₩20,740 | ₩17,930 | ₩18,867 | +4.06% | 68.8만 |
|---|
| 2026.06.09 | ₩20,607 | ₩21,209 | ₩18,733 | ₩18,867 | -8.44% | 9.3만 |
|---|
| 2026.06.08 | ₩21,543 | ₩22,346 | ₩20,607 | ₩21,276 | -1.24% | 48.6만 |
|---|
| 2026.06.05 | ₩22,413 | ₩22,480 | ₩20,071 | ₩20,607 | -8.06% | 7.7만 |
|---|
| 2026.06.04 | ₩23,149 | ₩24,353 | ₩22,346 | ₩22,614 | -2.31% | 6.5만 |
|---|
| 2026.06.03 | ₩22,346 | ₩24,487 | ₩21,677 | ₩24,219 | +8.38% | 6.9만 |
|---|
| 2026.06.02 | ₩22,614 | ₩23,550 | ₩21,878 | ₩22,480 | -0.59% | 8.4만 |
|---|
| 2026.06.01 | ₩24,621 | ₩26,360 | ₩23,550 | ₩23,684 | -3.80% | 57.2만 |
|---|
| 2026.05.29 | ₩24,755 | ₩24,755 | ₩22,212 | ₩23,684 | -4.32% | 19.4만 |
|---|
| 2026.05.28 | ₩23,015 | ₩25,691 | ₩22,078 | ₩25,691 | +11.63% | 96만 |
|---|
| 2026.05.27 | ₩23,550 | ₩23,550 | ₩22,480 | ₩23,149 | -1.70% | 2.3만 |
|---|
| 2026.05.26 | ₩23,550 | ₩24,755 | ₩22,212 | ₩23,417 | -0.57% | 4.6만 |
|---|
| 2026.05.22 | ₩22,480 | ₩23,952 | ₩22,212 | ₩23,818 | +5.95% | 3.1만 |
|---|
| 2026.05.21 | ₩23,283 | ₩23,417 | ₩22,078 | ₩22,212 | -4.60% | 2만 |
|---|
| 2026.05.20 | ₩23,149 | ₩23,417 | ₩22,078 | ₩23,283 | +0.58% | 4만 |
|---|
| 2026.05.19 | ₩24,621 | ₩26,093 | ₩22,881 | ₩23,417 | -4.89% | 3.6만 |
|---|
| 2026.05.18 | ₩26,494 | ₩28,100 | ₩25,022 | ₩25,156 | -5.05% | 4.2만 |
|---|
| 2026.05.15 | ₩27,029 | ₩28,234 | ₩25,571 | ₩27,832 | +2.97% | 16.3만 |
|---|
| 2026.05.14 | ₩27,431 | ₩30,642 | ₩26,093 | ₩27,565 | +0.49% | 11.2만 |
|---|
| 2026.05.13 | ₩27,698 | ₩28,769 | ₩24,674 | ₩26,494 | -4.35% | 21.3만 |
|---|
| 2026.05.12 | ₩24,487 | ₩27,029 | ₩24,086 | ₩25,290 | +3.28% | 3.7만 |
|---|
| 2026.05.11 | ₩25,959 | ₩25,959 | ₩23,684 | ₩25,156 | -3.09% | 5.1만 |
|---|
| 2026.05.08 | ₩28,501 | ₩28,635 | ₩26,360 | ₩26,494 | -7.04% | 3.1만 |
|---|
| 2026.05.07 | ₩28,635 | ₩31,980 | ₩28,501 | ₩28,903 | +0.93% | 6.5만 |
|---|
| 2026.05.06 | ₩28,903 | ₩29,237 | ₩26,494 | ₩28,501 | -1.39% | 4.8만 |
|---|
| 2026.05.05 | ₩30,508 | ₩30,642 | ₩28,501 | ₩29,438 | -3.51% | 3.6만 |
|---|
| 2026.05.04 | ₩32,783 | ₩32,783 | ₩31,044 | ₩31,177 | -4.90% | 3.4만 |
|---|
| 2026.05.01 | ₩32,248 | ₩33,854 | ₩31,044 | ₩33,586 | +4.15% | 3.8만 |
|---|
| 2026.04.30 | ₩32,917 | ₩33,720 | ₩32,114 | ₩32,917 | 0.00% | 2.8만 |
|---|
| 2026.04.29 | ₩34,121 | ₩34,188 | ₩32,248 | ₩33,854 | -0.78% | 3.8만 |
|---|
| 2026.04.28 | ₩31,847 | ₩34,456 | ₩31,847 | ₩33,987 | +6.72% | 4.5만 |
|---|
| 2026.04.27 | ₩32,248 | ₩36,664 | ₩32,047 | ₩33,987 | +5.39% | 5.6만 |
|---|
| 2026.04.24 | ₩37,600 | ₩38,136 | ₩32,783 | ₩33,318 | -11.39% | 8.6만 |
|---|
| 2026.04.23 | ₩42,016 | ₩42,819 | ₩37,065 | ₩39,340 | -6.37% | 55.5만 |
|---|
| 2026.04.22 | ₩40,946 | ₩42,150 | ₩38,136 | ₩41,615 | +1.63% | 9.6만 |
|---|
| 2026.04.21 | ₩44,157 | ₩44,826 | ₩42,150 | ₩44,023 | -0.30% | 14.2만 |
|---|
| 2026.04.20 | ₩44,157 | ₩47,770 | ₩43,488 | ₩44,425 | +0.61% | 10.8만 |
|---|
| 2026.04.17 | ₩52,721 | ₩55,798 | ₩43,488 | ₩43,889 | -16.75% | 105.5만 |
|---|
| 2026.04.16 | ₩52,052 | ₩53,497 | ₩49,376 | ₩50,981 | -2.06% | 8.4만 |
|---|
| 2026.04.15 | ₩55,062 | ₩56,334 | ₩47,770 | ₩56,200 | +2.07% | 22.6만 |
|---|
| 2026.04.14 | ₩63,024 | ₩65,165 | ₩58,475 | ₩58,608 | -7.01% | 19.3만 |
|---|
| 2026.04.13 | ₩68,376 | ₩69,447 | ₩64,897 | ₩67,975 | -0.59% | 49.5만 |
|---|
| 2026.04.10 | ₩69,982 | ₩72,257 | ₩60,482 | ₩64,095 | -8.41% | 53.6만 |
|---|
| 2026.04.09 | ₩86,842 | ₩93,666 | ₩70,250 | ₩70,384 | -18.95% | 580.4만 |
|---|
| 2026.04.08 | ₩62,221 | ₩73,461 | ₩56,775 | ₩60,214 | -3.23% | 577.9만 |
|---|
| 2026.04.07 | ₩45,508 | ₩55,397 | ₩44,157 | ₩46,164 | +1.44% | 54.9만 |
|---|
| 2026.04.06 | ₩65,192 | ₩68,243 | ₩49,509 | ₩51,383 | -21.18% | 83.5만 |
|---|
| 2026.04.02 | ₩69,982 | ₩92,462 | ₩62,890 | ₩76,539 | +9.37% | 266.4만 |
|---|
| 2026.04.01 | ₩93,666 | ₩187,333 | ₩87,765 | ₩187,333 | +100.00% | 437.2만 |
|---|
| 2026.03.31 | ₩52,855 | ₩86,976 | ₩47,101 | ₩80,152 | +51.65% | 570.5만 |
|---|
| 2026.03.30 | ₩54,326 | ₩65,299 | ₩40,277 | ₩47,636 | -12.32% | 1214.1만 |
|---|
| 2026.03.27 | ₩24,487 | ₩24,487 | ₩21,677 | ₩22,346 | -8.74% | 167.4만 |
|---|
| 2026.03.26 | ₩24,086 | ₩26,093 | ₩22,748 | ₩25,022 | +3.89% | 2.9만 |
|---|
| 2026.03.25 | ₩30,107 | ₩32,114 | ₩23,417 | ₩24,353 | -19.11% | 10.8만 |
|---|
| 2026.03.24 | ₩58,876 | ₩59,277 | ₩36,128 | ₩38,671 | -34.32% | 195.1만 |
|---|
| 2026.03.23 | ₩45,629 | ₩50,312 | ₩45,629 | ₩49,911 | +9.38% | 2.3천 |
|---|
| 2026.03.20 | ₩49,911 | ₩50,580 | ₩45,227 | ₩47,101 | -5.63% | 4.2천 |
|---|
| 2026.03.19 | ₩54,995 | ₩56,668 | ₩49,777 | ₩50,714 | -7.79% | 4.7천 |
|---|
| 2026.03.18 | ₩58,207 | ₩61,030 | ₩55,932 | ₩57,672 | -0.92% | 2.4천 |
|---|
| 2026.03.17 | ₩62,221 | ₩63,961 | ₩57,203 | ₩59,411 | -4.52% | 3.1천 |
|---|
| 2026.03.16 | ₩61,285 | ₩69,674 | ₩61,285 | ₩64,764 | +5.68% | 1.2만 |
|---|
| 2026.03.13 | ₩59,946 | ₩64,978 | ₩59,545 | ₩61,285 | +2.23% | 5.9천 |
|---|
| 2026.03.12 | ₩57,270 | ₩59,545 | ₩56,467 | ₩58,876 | +2.80% | 4.7천 |
|---|
| 2026.03.11 | ₩56,334 | ₩62,890 | ₩56,200 | ₩59,545 | +5.70% | 8.6천 |
|---|
| 2026.03.10 | ₩64,764 | ₩69,915 | ₩56,334 | ₩59,585 | -8.00% | 3.8만 |
|---|
| 2026.03.09 | ₩57,565 | ₩63,104 | ₩53,069 | ₩57,404 | -0.28% | 5.5천 |
|---|
| 2026.03.06 | ₩58,608 | ₩62,623 | ₩57,003 | ₩59,411 | +1.37% | 4천 |
|---|
| 2026.03.05 | ₩68,885 | ₩68,885 | ₩54,594 | ₩56,681 | -17.72% | 1.1만 |
|---|
| 2026.03.04 | ₩82,694 | ₩84,380 | ₩81,891 | ₩84,300 | +1.94% | 4.2천 |
|---|
| 2026.03.03 | ₩89,920 | ₩89,920 | ₩81,088 | ₩81,088 | -9.82% | 3.3천 |
|---|
| 2026.03.02 | ₩91,525 | ₩94,737 | ₩88,715 | ₩91,525 | 0.00% | 2.4천 |
|---|
| 2026.02.27 | ₩99,554 | ₩99,955 | ₩81,891 | ₩95,540 | -4.03% | 3.6천 |
|---|
| 2026.02.26 | ₩96,342 | ₩104,371 | ₩96,342 | ₩101,160 | +5.00% | 2.7천 |
|---|
| 2026.02.25 | ₩98,751 | ₩99,554 | ₩91,525 | ₩93,131 | -5.69% | 3천 |
|---|
| 2026.02.24 | ₩94,737 | ₩100,357 | ₩92,328 | ₩98,751 | +4.24% | 2.6천 |
|---|
| 2026.02.23 | ₩99,554 | ₩103,488 | ₩86,708 | ₩97,145 | -2.42% | 5.3천 |
|---|
| 2026.02.20 | ₩105,977 | ₩110,392 | ₩100,357 | ₩103,568 | -2.27% | 7.1천 |
|---|
| 2026.02.19 | ₩107,582 | ₩125,245 | ₩104,371 | ₩116,414 | +8.21% | 16.7만 |
|---|
| 2026.02.18 | ₩100,357 | ₩105,977 | ₩95,540 | ₩98,751 | -1.60% | 2.2만 |
|---|
| 2026.02.17 | ₩108,385 | ₩110,392 | ₩102,765 | ₩102,765 | -5.19% | 5.4천 |
|---|
| 2026.02.13 | ₩109,991 | ₩123,640 | ₩106,780 | ₩109,991 | 0.00% | 7.8천 |
|---|
| 2026.02.12 | ₩132,471 | ₩132,471 | ₩106,780 | ₩112,400 | -15.15% | 2.1만 |
|---|
| 2026.02.11 | ₩170,606 | ₩183,051 | ₩123,640 | ₩136,485 | -20.00% | 50.1만 |
|---|
| 2026.02.10 | ₩133,274 | ₩139,697 | ₩130,062 | ₩137,288 | +3.01% | 3.7만 |
|---|
| 2026.02.09 | ₩138,091 | ₩141,302 | ₩134,077 | ₩134,879 | -2.33% | 1.9천 |
|---|
| 2026.02.06 | ₩127,654 | ₩150,937 | ₩126,048 | ₩141,302 | +10.69% | 5천 |
|---|
| 2026.02.05 | ₩145,317 | ₩148,769 | ₩122,034 | ₩128,457 | -11.60% | 8천 |
|---|
| 2026.02.04 | ₩158,965 | ₩168,599 | ₩154,148 | ₩161,374 | +1.52% | 3.4만 |
|---|
| 2026.02.03 | ₩217,573 | ₩232,828 | ₩148,528 | ₩161,374 | -25.83% | 13.9만 |
|---|
| 2026.02.02 | ₩274,576 | ₩280,196 | ₩268,153 | ₩268,956 | -2.05% | 1.9천 |
|---|
| 2026.01.30 | ₩280,196 | ₩308,296 | ₩268,956 | ₩281,802 | +0.57% | 1.3만 |
|---|
| 2026.01.29 | ₩275,379 | ₩285,013 | ₩264,139 | ₩267,350 | -2.92% | 2.4천 |
|---|
| 2026.01.28 | ₩275,379 | ₩285,013 | ₩270,562 | ₩272,970 | -0.87% | 1.6천 |
|---|
| 2026.01.27 | ₩274,576 | ₩280,999 | ₩269,759 | ₩274,576 | 0.00% | 1천 |
|---|
| 2026.01.26 | ₩286,619 | ₩295,450 | ₩268,956 | ₩274,576 | -4.20% | 1.9천 |
|---|
| 2026.01.23 | ₩292,239 | ₩303,479 | ₩279,393 | ₩281,802 | -3.57% | 2.4천 |
|---|
| 2026.01.22 | ₩272,970 | ₩297,779 | ₩267,350 | ₩291,436 | +6.76% | 3.1천 |
|---|
| 2026.01.21 | ₩252,096 | ₩276,985 | ₩252,096 | ₩271,365 | +7.64% | 2.3천 |
|---|
| 2026.01.20 | ₩257,716 | ₩289,027 | ₩243,265 | ₩260,125 | +0.93% | 5천 |
|---|
| 2026.01.16 | ₩280,196 | ₩297,859 | ₩248,885 | ₩255,308 | -8.88% | 6.3천 |
|---|
| 2026.01.15 | ₩285,013 | ₩409,456 | ₩279,393 | ₩297,859 | +4.51% | 2.7만 |
|---|
| 2026.01.14 | ₩291,436 | ₩311,507 | ₩283,809 | ₩285,816 | -1.93% | 4.2천 |
|---|
| 2026.01.13 | ₩402,230 | ₩403,033 | ₩284,210 | ₩322,747 | -19.76% | 8.9천 |
|---|
| 2026.01.12 | ₩408,653 | ₩451,204 | ₩407,850 | ₩423,104 | +3.54% | 5.4천 |
|---|
| 2026.01.09 | ₩427,921 | ₩453,613 | ₩410,258 | ₩421,498 | -1.50% | 8.7천 |
|---|
| 2026.01.08 | ₩489,741 | ₩510,615 | ₩417,484 | ₩447,190 | -8.69% | 4.8만 |
|---|
| 2026.01.07 | ₩425,513 | ₩573,238 | ₩417,484 | ₩466,458 | +9.62% | 2.5만 |
|---|
| 2026.01.06 | ₩762,711 | ₩769,937 | ₩370,919 | ₩451,204 | -40.84% | 7.9만 |
|---|
| 2026.01.05 | ₩465,655 | ₩536,306 | ₩443,175 | ₩517,038 | +11.03% | 3.6천 |
|---|
| 2026.01.02 | ₩494,558 | ₩513,827 | ₩427,118 | ₩456,021 | -7.79% | 2천 |
|---|
| 2025.12.31 | ₩478,501 | ₩536,306 | ₩401,427 | ₩475,290 | -0.67% | 2.8천 |
|---|
| 2025.12.30 | ₩449,598 | ₩481,712 | ₩446,387 | ₩475,290 | +5.71% | 4천 |
|---|
| 2025.12.29 | ₩500,981 | ₩513,827 | ₩441,570 | ₩449,598 | -10.26% | 1.1천 |
|---|
| 2025.12.26 | ₩507,404 | ₩520,249 | ₩478,501 | ₩497,769 | -1.90% | 924 |
|---|
| 2025.12.24 | ₩539,518 | ₩545,941 | ₩504,192 | ₩513,827 | -4.76% | 765 |
|---|
| 2025.12.23 | ₩584,478 | ₩594,112 | ₩520,249 | ₩539,518 | -7.69% | 1.7천 |
|---|
| 2025.12.22 | ₩756,288 | ₩767,528 | ₩624,942 | ₩645,495 | -14.65% | 1.2만 |
|---|
| 2025.12.19 | ₩700,089 | ₩730,597 | ₩690,454 | ₩725,780 | +3.67% | 386 |
|---|
| 2025.12.18 | ₩754,683 | ₩754,683 | ₩658,340 | ₩700,089 | -7.23% | 1천 |
|---|
| 2025.12.17 | ₩953,791 | ₩1,021,230 | ₩674,397 | ₩741,837 | -22.22% | 3.7만 |
|---|
| 2025.12.16 | ₩1,069,402 | ₩1,069,402 | ₩969,848 | ₩1,054,950 | -1.35% | 158 |
|---|
| 2025.12.15 | ₩1,242,818 | ₩1,242,818 | ₩1,060,410 | ₩1,062,979 | -14.47% | 407 |
|---|
| 2025.12.12 | ₩1,213,915 | ₩1,286,814 | ₩1,207,492 | ₩1,236,395 | +1.85% | 279 |
|---|
| 2025.12.11 | ₩1,374,486 | ₩1,413,023 | ₩1,257,269 | ₩1,319,892 | -3.97% | 537 |
|---|
| 2025.12.10 | ₩1,409,812 | ₩1,461,194 | ₩1,307,046 | ₩1,387,332 | -1.59% | 525 |
|---|
| 2025.12.09 | ₩1,567,171 | ₩1,567,171 | ₩1,307,046 | ₩1,409,812 | -10.04% | 1.3천 |
|---|
| 2025.12.08 | ₩1,676,359 | ₩1,798,393 | ₩1,445,137 | ₩1,586,439 | -5.36% | 1.8만 |
|---|
| 2025.12.05 | ₩1,618,554 | ₩1,621,765 | ₩1,572,952 | ₩1,592,862 | -1.59% | 55 |
|---|
| 2025.12.04 | ₩1,628,188 | ₩1,660,302 | ₩1,570,382 | ₩1,599,285 | -1.78% | 90 |
|---|
| 2025.12.03 | ₩1,669,936 | ₩1,698,839 | ₩1,615,342 | ₩1,644,245 | -1.54% | 92 |
|---|
| 2025.12.02 | ₩1,702,050 | ₩1,738,982 | ₩1,614,379 | ₩1,727,742 | +1.51% | 29 |
|---|
| 2025.12.01 | ₩1,621,765 | ₩1,707,189 | ₩1,607,956 | ₩1,692,416 | +4.36% | 53 |
|---|
| 2025.11.28 | ₩1,695,628 | ₩1,708,473 | ₩1,666,725 | ₩1,705,262 | +0.57% | 24 |
|---|
| 2025.11.26 | ₩1,647,456 | ₩1,695,628 | ₩1,605,708 | ₩1,695,628 | +2.92% | 58 |
|---|
| 2025.11.25 | ₩1,544,691 | ₩1,702,050 | ₩1,490,097 | ₩1,682,782 | +8.94% | 112 |
|---|
| 2025.11.24 | ₩1,486,886 | ₩1,637,822 | ₩1,452,523 | ₩1,544,691 | +3.89% | 123 |
|---|
| 2025.11.21 | ₩1,531,845 | ₩1,531,845 | ₩1,445,137 | ₩1,515,788 | -1.05% | 53 |
|---|
| 2025.11.20 | ₩1,596,074 | ₩1,650,668 | ₩1,496,520 | ₩1,531,845 | -4.02% | 263 |
|---|
| 2025.11.19 | ₩1,557,537 | ₩1,660,302 | ₩1,541,480 | ₩1,597,679 | +2.58% | 329 |
|---|
| 2025.11.18 | ₩1,599,285 | ₩1,676,680 | ₩1,570,382 | ₩1,570,382 | -1.81% | 198 |
|---|
| 2025.11.17 | ₩1,692,416 | ₩1,763,067 | ₩1,673,148 | ₩1,673,148 | -1.14% | 134 |
|---|
| 2025.11.14 | ₩1,759,856 | ₩1,777,519 | ₩1,702,050 | ₩1,702,050 | -3.28% | 58 |
|---|
| 2025.11.13 | ₩1,817,661 | ₩1,917,215 | ₩1,766,279 | ₩1,769,490 | -2.65% | 130 |
|---|
| 2025.11.12 | ₩1,843,353 | ₩1,843,353 | ₩1,734,807 | ₩1,817,661 | -1.39% | 64 |
|---|
| 2025.11.11 | ₩1,795,182 | ₩1,968,598 | ₩1,759,856 | ₩1,849,776 | +3.04% | 153 |
|---|
| 2025.11.10 | ₩1,747,010 | ₩1,816,698 | ₩1,724,530 | ₩1,798,393 | +2.94% | 178 |
|---|
| 2025.11.07 | ₩1,750,222 | ₩1,775,913 | ₩1,676,359 | ₩1,743,799 | -0.37% | 192 |
|---|
| 2025.11.06 | ₩1,766,279 | ₩1,788,116 | ₩1,697,555 | ₩1,740,588 | -1.45% | 158 |
|---|
| 2025.11.05 | ₩1,814,450 | ₩1,814,450 | ₩1,744,762 | ₩1,782,336 | -1.77% | 105 |
|---|
| 2025.11.04 | ₩1,881,890 | ₩1,904,370 | ₩1,808,027 | ₩1,844,959 | -1.96% | 124 |
|---|
| 2025.11.03 | ₩1,926,850 | ₩1,996,216 | ₩1,885,101 | ₩1,920,427 | -0.33% | 131 |
|---|
| 2025.10.31 | ₩1,888,313 | ₩1,948,366 | ₩1,869,044 | ₩1,902,764 | +0.77% | 119 |
|---|
| 2025.10.30 | ₩1,910,793 | ₩1,971,809 | ₩1,870,650 | ₩1,936,484 | +1.34% | 357 |
|---|
| 2025.10.29 | ₩1,894,735 | ₩1,917,215 | ₩1,846,564 | ₩1,875,467 | -1.02% | 1.7천 |
|---|
| 2025.10.28 | ₩1,965,387 | ₩2,057,233 | ₩1,914,004 | ₩1,923,638 | -2.12% | 213 |
|---|
| 2025.10.27 | ₩1,923,638 | ₩1,962,175 | ₩1,894,735 | ₩1,910,793 | -0.67% | 172 |
|---|
| 2025.10.24 | ₩1,938,090 | ₩1,965,066 | ₩1,872,255 | ₩1,939,695 | +0.08% | 296 |
|---|
| 2025.10.23 | ₩1,958,964 | ₩2,058,518 | ₩1,958,964 | ₩1,962,175 | +0.16% | 145 |
|---|
| 2025.10.22 | ₩1,955,752 | ₩2,129,811 | ₩1,926,850 | ₩1,984,655 | +1.48% | 431 |
|---|
| 2025.10.21 | ₩2,164,494 | ₩2,247,991 | ₩2,151,649 | ₩2,158,072 | -0.30% | 227 |
|---|
| 2025.10.20 | ₩2,167,706 | ₩2,370,025 | ₩2,119,535 | ₩2,209,454 | +1.93% | 652 |
|---|
| 2025.10.17 | ₩2,360,391 | ₩2,439,392 | ₩2,148,437 | ₩2,212,666 | -6.26% | 471 |
|---|
| 2025.10.16 | ₩2,023,192 | ₩2,826,046 | ₩2,003,924 | ₩2,498,482 | +23.49% | 1.7천 |
|---|
| 2025.10.15 | ₩2,459,945 | ₩2,459,945 | ₩2,129,169 | ₩2,389,293 | -2.87% | 2.3천 |
|---|
| 2025.10.14 | ₩3,111,862 | ₩3,574,306 | ₩2,630,150 | ₩2,899,909 | -6.81% | 8.5만 |
|---|
| 2025.10.13 | ₩1,685,993 | ₩1,702,050 | ₩1,605,708 | ₩1,673,148 | -0.76% | 1.8만 |
|---|
| 2025.10.10 | ₩1,910,793 | ₩1,910,793 | ₩1,692,416 | ₩1,756,645 | -8.07% | 425 |
|---|