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 | ₩4,176 | ₩4,176 | ₩4,109 | ₩4,123 | -1.28% | 4.1천 |
| 2026.10.08 | ₩4,337 | ₩4,464 | ₩4,096 | ₩4,183 | -3.55% | 1.7만 |
| 2026.10.07 | ₩4,270 | ₩4,537 | ₩4,176 | ₩4,203 | -1.57% | 2만 |
| 2026.10.06 | ₩4,323 | ₩4,417 | ₩4,123 | ₩4,377 | +1.24% | 1.5만 |
| 2026.10.05 | ₩4,417 | ₩4,497 | ₩4,096 | ₩4,377 | -0.91% | 4.1만 |
| 2026.10.02 | ₩4,484 | ₩4,618 | ₩4,283 | ₩4,497 | +0.30% | 2.1만 |
| 2026.10.01 | ₩4,738 | ₩4,738 | ₩3,460 | ₩4,317 | -8.90% | 18.2만 |
| 2026.09.30 | ₩5,019 | ₩5,019 | ₩4,645 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,738 |
| -5.60% |
| 4.1만 |
| 2026.09.29 | ₩6,237 | ₩6,652 | ₩4,551 | ₩4,912 | -21.24% | 20.2만 |
|---|
| 2026.09.28 | ₩6,077 | ₩7,442 | ₩6,063 | ₩6,398 | +5.29% | 25.1만 |
|---|
| 2026.09.25 | ₩5,970 | ₩6,157 | ₩5,822 | ₩6,117 | +2.47% | 8.7천 |
|---|
| 2026.09.24 | ₩6,117 | ₩6,304 | ₩5,929 | ₩6,050 | -1.09% | 1.2만 |
|---|
| 2026.09.23 | ₩5,809 | ₩6,211 | ₩5,782 | ₩6,063 | +4.38% | 4만 |
|---|
| 2026.09.22 | ₩5,715 | ₩6,055 | ₩5,528 | ₩5,702 | -0.23% | 2.3만 |
|---|
| 2026.09.21 | ₩6,264 | ₩6,344 | ₩5,822 | ₩5,916 | -5.56% | 2.2만 |
|---|
| 2026.09.18 | ₩6,103 | ₩6,786 | ₩6,103 | ₩6,398 | +4.82% | 13.5만 |
|---|
| 2026.09.17 | ₩6,371 | ₩6,402 | ₩6,157 | ₩6,318 | -0.84% | 8.3천 |
|---|
| 2026.09.16 | ₩6,425 | ₩6,532 | ₩6,103 | ₩6,385 | -0.63% | 1.8만 |
|---|
| 2026.09.15 | ₩6,211 | ₩6,559 | ₩6,090 | ₩6,451 | +3.88% | 3.6만 |
|---|
| 2026.09.14 | ₩5,996 | ₩6,451 | ₩5,903 | ₩6,184 | +3.12% | 2.1만 |
|---|
| 2026.09.11 | ₩6,331 | ₩6,343 | ₩5,891 | ₩6,050 | -4.44% | 1.1만 |
|---|
| 2026.09.10 | ₩6,184 | ₩6,425 | ₩6,065 | ₩6,157 | -0.43% | 1.8만 |
|---|
| 2026.09.09 | ₩6,425 | ₩6,552 | ₩6,157 | ₩6,184 | -3.75% | 2.9만 |
|---|
| 2026.09.08 | ₩6,973 | ₩7,161 | ₩6,451 | ₩6,492 | -6.91% | 3만 |
|---|
| 2026.09.04 | ₩6,920 | ₩7,161 | ₩6,920 | ₩6,973 | +0.77% | 1.6만 |
|---|
| 2026.09.03 | ₩6,907 | ₩7,208 | ₩6,706 | ₩7,000 | +1.36% | 2.6만 |
|---|
| 2026.09.02 | ₩6,679 | ₩7,172 | ₩6,652 | ₩6,813 | +2.00% | 7.7만 |
|---|
| 2026.09.01 | ₩6,893 | ₩7,094 | ₩6,733 | ₩6,733 | -2.33% | 5.4만 |
|---|
| 2026.08.31 | ₩7,107 | ₩7,201 | ₩6,773 | ₩6,947 | -2.26% | 2.9만 |
|---|
| 2026.08.28 | ₩7,857 | ₩7,991 | ₩7,014 | ₩7,107 | -9.54% | 6.4만 |
|---|
| 2026.08.27 | ₩8,098 | ₩8,142 | ₩7,710 | ₩7,803 | -3.64% | 3.1만 |
|---|
| 2026.08.26 | ₩7,495 | ₩8,299 | ₩7,482 | ₩8,098 | +8.04% | 4.8만 |
|---|
| 2026.08.25 | ₩8,513 | ₩8,566 | ₩7,014 | ₩7,616 | -10.53% | 17.2만 |
|---|
| 2026.08.24 | ₩9,169 | ₩9,169 | ₩8,044 | ₩8,727 | -4.82% | 10.6만 |
|---|
| 2026.08.21 | ₩8,834 | ₩9,758 | ₩8,004 | ₩8,914 | +0.91% | 20.2만 |
|---|
| 2026.08.20 | ₩7,429 | ₩8,700 | ₩7,402 | ₩8,165 | +9.91% | 7.4만 |
|---|
| 2026.08.19 | ₩11,672 | ₩11,672 | ₩7,228 | ₩7,495 | -35.78% | 20.5만 |
|---|
| 2026.08.18 | ₩11,685 | ₩11,738 | ₩11,042 | ₩11,109 | -4.93% | 2.3만 |
|---|
| 2026.08.17 | ₩12,448 | ₩12,448 | ₩11,457 | ₩11,685 | -6.13% | 1.5만 |
|---|
| 2026.08.14 | ₩12,220 | ₩12,849 | ₩12,046 | ₩12,180 | -0.33% | 6만 |
|---|
| 2026.08.13 | ₩11,939 | ₩12,314 | ₩11,779 | ₩12,006 | +0.56% | 2.4만 |
|---|
| 2026.08.12 | ₩12,140 | ₩12,180 | ₩11,779 | ₩12,046 | -0.77% | 1.8만 |
|---|
| 2026.08.11 | ₩12,100 | ₩12,314 | ₩11,912 | ₩12,060 | -0.33% | 8.9천 |
|---|
| 2026.08.10 | ₩11,886 | ₩12,448 | ₩11,779 | ₩12,314 | +3.60% | 2만 |
|---|
| 2026.08.07 | ₩12,461 | ₩12,809 | ₩12,167 | ₩12,260 | -1.61% | 1.7만 |
|---|
| 2026.08.06 | ₩13,050 | ₩13,050 | ₩12,220 | ₩12,796 | -1.95% | 1.1만 |
|---|
| 2026.08.05 | ₩13,023 | ₩13,117 | ₩12,635 | ₩13,117 | +0.72% | 1.3만 |
|---|
| 2026.08.04 | ₩12,448 | ₩13,264 | ₩11,658 | ₩13,171 | +5.81% | 2.7만 |
|---|
| 2026.08.03 | ₩12,046 | ₩12,689 | ₩11,698 | ₩12,207 | +1.33% | 2.2만 |
|---|
| 2026.07.31 | ₩12,341 | ₩12,582 | ₩12,046 | ₩12,354 | +0.11% | 2.2만 |
|---|
| 2026.07.30 | ₩11,645 | ₩12,702 | ₩11,511 | ₩12,702 | +9.08% | 3.3만 |
|---|
| 2026.07.29 | ₩12,595 | ₩12,595 | ₩11,564 | ₩11,779 | -6.48% | 3.8만 |
|---|
| 2026.07.28 | ₩12,702 | ₩12,716 | ₩11,377 | ₩12,662 | -0.32% | 7.7만 |
|---|
| 2026.07.27 | ₩11,738 | ₩12,314 | ₩11,243 | ₩12,314 | +4.90% | 13.2만 |
|---|
| 2026.07.24 | ₩12,582 | ₩12,716 | ₩11,685 | ₩12,046 | -4.26% | 3.6만 |
|---|
| 2026.07.23 | ₩13,385 | ₩13,385 | ₩12,100 | ₩12,702 | -5.10% | 7.3만 |
|---|
| 2026.07.22 | ₩13,652 | ₩13,987 | ₩13,519 | ₩13,652 | 0.00% | 15만 |
|---|
| 2026.07.21 | ₩13,786 | ₩14,188 | ₩13,519 | ₩14,054 | +1.94% | 10.3만 |
|---|
| 2026.07.20 | ₩14,456 | ₩14,456 | ₩13,385 | ₩14,322 | -0.93% | 9.9만 |
|---|
| 2026.07.17 | ₩14,188 | ₩14,991 | ₩14,054 | ₩14,322 | +0.94% | 13.5만 |
|---|
| 2026.07.16 | ₩14,188 | ₩14,723 | ₩14,188 | ₩14,589 | +2.83% | 13.1만 |
|---|
| 2026.07.15 | ₩14,589 | ₩15,259 | ₩14,322 | ₩14,456 | -0.92% | 37.7만 |
|---|
| 2026.07.14 | ₩14,589 | ₩15,526 | ₩14,322 | ₩14,991 | +2.75% | 23.1만 |
|---|
| 2026.07.13 | ₩14,188 | ₩15,393 | ₩13,786 | ₩14,589 | +2.83% | 39.2만 |
|---|
| 2026.07.10 | ₩16,798 | ₩20,880 | ₩13,786 | ₩14,991 | -10.76% | 356만 |
|---|
| 2026.07.09 | ₩14,322 | ₩14,322 | ₩13,652 | ₩14,188 | -0.93% | 85.2만 |
|---|
| 2026.07.08 | ₩15,393 | ₩15,928 | ₩14,188 | ₩14,188 | -7.83% | 9.2만 |
|---|
| 2026.07.07 | ₩15,794 | ₩15,928 | ₩15,259 | ₩15,928 | +0.85% | 11.5만 |
|---|
| 2026.07.06 | ₩17,133 | ₩19,408 | ₩16,865 | ₩17,936 | +4.69% | 148.5만 |
|---|
| 2026.07.02 | ₩15,259 | ₩16,597 | ₩14,255 | ₩15,794 | +3.51% | 17.8만 |
|---|
| 2026.07.01 | ₩17,400 | ₩18,739 | ₩15,794 | ₩17,133 | -1.54% | 364.2만 |
|---|
| 2026.06.30 | ₩16,196 | ₩16,731 | ₩15,794 | ₩16,196 | 0.00% | 3.1만 |
|---|
| 2026.06.29 | ₩15,393 | ₩16,999 | ₩15,393 | ₩16,196 | +5.22% | 3.3만 |
|---|
| 2026.06.26 | ₩15,125 | ₩15,526 | ₩14,790 | ₩15,259 | +0.88% | 3.2만 |
|---|
| 2026.06.25 | ₩16,597 | ₩16,731 | ₩15,393 | ₩15,526 | -6.45% | 3.4만 |
|---|
| 2026.06.24 | ₩17,534 | ₩17,936 | ₩16,463 | ₩16,731 | -4.58% | 2.5만 |
|---|
| 2026.06.23 | ₩17,400 | ₩18,069 | ₩17,266 | ₩17,668 | +1.54% | 3.2만 |
|---|
| 2026.06.22 | ₩18,404 | ₩18,873 | ₩17,936 | ₩18,069 | -1.82% | 2.9만 |
|---|
| 2026.06.18 | ₩18,873 | ₩19,006 | ₩17,936 | ₩18,605 | -1.42% | 9.4만 |
|---|
| 2026.06.17 | ₩18,873 | ₩19,943 | ₩18,752 | ₩19,140 | +1.42% | 3.5만 |
|---|
| 2026.06.16 | ₩19,274 | ₩19,542 | ₩18,873 | ₩19,274 | 0.00% | 4.7만 |
|---|
| 2026.06.15 | ₩19,408 | ₩20,144 | ₩19,006 | ₩19,542 | +0.69% | 6.9만 |
|---|
| 2026.06.12 | ₩20,211 | ₩21,014 | ₩19,274 | ₩19,676 | -2.65% | 14.7만 |
|---|
| 2026.06.11 | ₩19,341 | ₩21,416 | ₩18,739 | ₩20,880 | +7.96% | 164.1만 |
|---|
| 2026.06.10 | ₩18,136 | ₩20,746 | ₩17,936 | ₩18,873 | +4.06% | 68.8만 |
|---|
| 2026.06.09 | ₩20,613 | ₩21,215 | ₩18,739 | ₩18,873 | -8.44% | 9.3만 |
|---|
| 2026.06.08 | ₩21,550 | ₩22,353 | ₩20,613 | ₩21,282 | -1.24% | 48.6만 |
|---|
| 2026.06.05 | ₩22,420 | ₩22,486 | ₩20,077 | ₩20,613 | -8.06% | 7.7만 |
|---|
| 2026.06.04 | ₩23,156 | ₩24,360 | ₩22,353 | ₩22,620 | -2.31% | 6.5만 |
|---|
| 2026.06.03 | ₩22,353 | ₩24,494 | ₩21,683 | ₩24,226 | +8.38% | 6.9만 |
|---|
| 2026.06.02 | ₩22,620 | ₩23,557 | ₩21,884 | ₩22,486 | -0.59% | 8.4만 |
|---|
| 2026.06.01 | ₩24,628 | ₩26,368 | ₩23,557 | ₩23,691 | -3.80% | 57.2만 |
|---|
| 2026.05.29 | ₩24,762 | ₩24,762 | ₩22,219 | ₩23,691 | -4.32% | 19.4만 |
|---|
| 2026.05.28 | ₩23,022 | ₩25,699 | ₩22,085 | ₩25,699 | +11.63% | 96만 |
|---|
| 2026.05.27 | ₩23,557 | ₩23,557 | ₩22,486 | ₩23,156 | -1.70% | 2.3만 |
|---|
| 2026.05.26 | ₩23,557 | ₩24,762 | ₩22,219 | ₩23,423 | -0.57% | 4.6만 |
|---|
| 2026.05.22 | ₩22,486 | ₩23,959 | ₩22,219 | ₩23,825 | +5.95% | 3.1만 |
|---|
| 2026.05.21 | ₩23,290 | ₩23,423 | ₩22,085 | ₩22,219 | -4.60% | 2만 |
|---|
| 2026.05.20 | ₩23,156 | ₩23,423 | ₩22,085 | ₩23,290 | +0.58% | 4만 |
|---|
| 2026.05.19 | ₩24,628 | ₩26,100 | ₩22,888 | ₩23,423 | -4.89% | 3.6만 |
|---|
| 2026.05.18 | ₩26,502 | ₩28,108 | ₩25,030 | ₩25,163 | -5.05% | 4.2만 |
|---|
| 2026.05.15 | ₩27,037 | ₩28,242 | ₩25,578 | ₩27,840 | +2.97% | 16.3만 |
|---|
| 2026.05.14 | ₩27,439 | ₩30,651 | ₩26,100 | ₩27,573 | +0.49% | 11.2만 |
|---|
| 2026.05.13 | ₩27,707 | ₩28,777 | ₩24,682 | ₩26,502 | -4.35% | 21.3만 |
|---|
| 2026.05.12 | ₩24,494 | ₩27,037 | ₩24,093 | ₩25,297 | +3.28% | 3.7만 |
|---|
| 2026.05.11 | ₩25,967 | ₩25,967 | ₩23,691 | ₩25,163 | -3.09% | 5.1만 |
|---|
| 2026.05.08 | ₩28,510 | ₩28,643 | ₩26,368 | ₩26,502 | -7.04% | 3.1만 |
|---|
| 2026.05.07 | ₩28,643 | ₩31,990 | ₩28,510 | ₩28,911 | +0.93% | 6.5만 |
|---|
| 2026.05.06 | ₩28,911 | ₩29,246 | ₩26,502 | ₩28,510 | -1.39% | 4.8만 |
|---|
| 2026.05.05 | ₩30,517 | ₩30,651 | ₩28,510 | ₩29,447 | -3.51% | 3.6만 |
|---|
| 2026.05.04 | ₩32,793 | ₩32,793 | ₩31,053 | ₩31,187 | -4.90% | 3.4만 |
|---|
| 2026.05.01 | ₩32,257 | ₩33,864 | ₩31,053 | ₩33,596 | +4.15% | 3.8만 |
|---|
| 2026.04.30 | ₩32,927 | ₩33,730 | ₩32,124 | ₩32,927 | 0.00% | 2.8만 |
|---|
| 2026.04.29 | ₩34,131 | ₩34,198 | ₩32,257 | ₩33,864 | -0.78% | 3.8만 |
|---|
| 2026.04.28 | ₩31,856 | ₩34,466 | ₩31,856 | ₩33,997 | +6.72% | 4.5만 |
|---|
| 2026.04.27 | ₩32,257 | ₩36,674 | ₩32,057 | ₩33,997 | +5.39% | 5.6만 |
|---|
| 2026.04.24 | ₩37,611 | ₩38,147 | ₩32,793 | ₩33,328 | -11.39% | 8.6만 |
|---|
| 2026.04.23 | ₩42,028 | ₩42,831 | ₩37,076 | ₩39,351 | -6.37% | 55.5만 |
|---|
| 2026.04.22 | ₩40,957 | ₩42,162 | ₩38,147 | ₩41,627 | +1.63% | 9.6만 |
|---|
| 2026.04.21 | ₩44,170 | ₩44,839 | ₩42,162 | ₩44,036 | -0.30% | 14.2만 |
|---|
| 2026.04.20 | ₩44,170 | ₩47,784 | ₩43,501 | ₩44,438 | +0.61% | 10.8만 |
|---|
| 2026.04.17 | ₩52,736 | ₩55,815 | ₩43,501 | ₩43,902 | -16.75% | 105.5만 |
|---|
| 2026.04.16 | ₩52,067 | ₩53,512 | ₩49,390 | ₩50,996 | -2.06% | 8.4만 |
|---|
| 2026.04.15 | ₩55,078 | ₩56,350 | ₩47,784 | ₩56,216 | +2.07% | 22.6만 |
|---|
| 2026.04.14 | ₩63,042 | ₩65,184 | ₩58,492 | ₩58,625 | -7.01% | 19.3만 |
|---|
| 2026.04.13 | ₩68,396 | ₩69,467 | ₩64,916 | ₩67,995 | -0.59% | 49.5만 |
|---|
| 2026.04.10 | ₩70,003 | ₩72,278 | ₩60,499 | ₩64,113 | -8.41% | 53.6만 |
|---|
| 2026.04.09 | ₩86,867 | ₩93,694 | ₩70,270 | ₩70,404 | -18.95% | 580.4만 |
|---|
| 2026.04.08 | ₩62,239 | ₩73,483 | ₩56,792 | ₩60,232 | -3.23% | 577.9만 |
|---|
| 2026.04.07 | ₩45,522 | ₩55,413 | ₩44,170 | ₩46,178 | +1.44% | 54.9만 |
|---|
| 2026.04.06 | ₩65,211 | ₩68,262 | ₩49,524 | ₩51,398 | -21.18% | 83.5만 |
|---|
| 2026.04.02 | ₩70,003 | ₩92,489 | ₩62,909 | ₩76,561 | +9.37% | 266.4만 |
|---|
| 2026.04.01 | ₩93,694 | ₩187,387 | ₩87,791 | ₩187,387 | +100.00% | 437.2만 |
|---|
| 2026.03.31 | ₩52,870 | ₩87,001 | ₩47,114 | ₩80,175 | +51.65% | 570.5만 |
|---|
| 2026.03.30 | ₩54,342 | ₩65,318 | ₩40,288 | ₩47,650 | -12.32% | 1214.1만 |
|---|
| 2026.03.27 | ₩24,494 | ₩24,494 | ₩21,683 | ₩22,353 | -8.74% | 167.4만 |
|---|
| 2026.03.26 | ₩24,093 | ₩26,100 | ₩22,754 | ₩25,030 | +3.89% | 2.9만 |
|---|
| 2026.03.25 | ₩30,116 | ₩32,124 | ₩23,423 | ₩24,360 | -19.11% | 10.8만 |
|---|
| 2026.03.24 | ₩58,893 | ₩59,295 | ₩36,139 | ₩38,682 | -34.32% | 195.1만 |
|---|
| 2026.03.23 | ₩45,642 | ₩50,327 | ₩45,642 | ₩49,925 | +9.38% | 2.3천 |
|---|
| 2026.03.20 | ₩49,925 | ₩50,595 | ₩45,241 | ₩47,114 | -5.63% | 4.2천 |
|---|
| 2026.03.19 | ₩55,012 | ₩56,685 | ₩49,791 | ₩50,728 | -7.79% | 4.7천 |
|---|
| 2026.03.18 | ₩58,224 | ₩61,048 | ₩55,948 | ₩57,688 | -0.92% | 2.4천 |
|---|
| 2026.03.17 | ₩62,239 | ₩63,979 | ₩57,220 | ₩59,429 | -4.52% | 3.1천 |
|---|
| 2026.03.16 | ₩61,302 | ₩69,695 | ₩61,302 | ₩64,782 | +5.68% | 1.2만 |
|---|
| 2026.03.13 | ₩59,964 | ₩64,997 | ₩59,562 | ₩61,302 | +2.23% | 5.9천 |
|---|
| 2026.03.12 | ₩57,287 | ₩59,562 | ₩56,484 | ₩58,893 | +2.80% | 4.7천 |
|---|
| 2026.03.11 | ₩56,350 | ₩62,909 | ₩56,216 | ₩59,562 | +5.70% | 8.6천 |
|---|
| 2026.03.10 | ₩64,782 | ₩69,936 | ₩56,350 | ₩59,603 | -8.00% | 3.8만 |
|---|
| 2026.03.09 | ₩57,581 | ₩63,123 | ₩53,084 | ₩57,421 | -0.28% | 5.5천 |
|---|
| 2026.03.06 | ₩58,625 | ₩62,641 | ₩57,019 | ₩59,429 | +1.37% | 4천 |
|---|
| 2026.03.05 | ₩68,905 | ₩68,905 | ₩54,610 | ₩56,698 | -17.72% | 1.1만 |
|---|
| 2026.03.04 | ₩82,718 | ₩84,405 | ₩81,915 | ₩84,324 | +1.94% | 4.2천 |
|---|
| 2026.03.03 | ₩89,946 | ₩89,946 | ₩81,112 | ₩81,112 | -9.82% | 3.3천 |
|---|
| 2026.03.02 | ₩91,552 | ₩94,764 | ₩88,741 | ₩91,552 | 0.00% | 2.4천 |
|---|
| 2026.02.27 | ₩99,583 | ₩99,984 | ₩81,915 | ₩95,567 | -4.03% | 3.6천 |
|---|
| 2026.02.26 | ₩96,371 | ₩104,401 | ₩96,371 | ₩101,189 | +5.00% | 2.7천 |
|---|
| 2026.02.25 | ₩98,780 | ₩99,583 | ₩91,552 | ₩93,158 | -5.69% | 3천 |
|---|
| 2026.02.24 | ₩94,764 | ₩100,386 | ₩92,355 | ₩98,780 | +4.24% | 2.6천 |
|---|
| 2026.02.23 | ₩99,583 | ₩103,518 | ₩86,734 | ₩97,174 | -2.42% | 5.3천 |
|---|
| 2026.02.20 | ₩106,008 | ₩110,425 | ₩100,386 | ₩103,598 | -2.27% | 7.1천 |
|---|
| 2026.02.19 | ₩107,614 | ₩125,282 | ₩104,401 | ₩116,448 | +8.21% | 16.7만 |
|---|
| 2026.02.18 | ₩100,386 | ₩106,008 | ₩95,567 | ₩98,780 | -1.60% | 2.2만 |
|---|
| 2026.02.17 | ₩108,417 | ₩110,425 | ₩102,795 | ₩102,795 | -5.19% | 5.4천 |
|---|
| 2026.02.13 | ₩110,023 | ₩123,676 | ₩106,811 | ₩110,023 | 0.00% | 7.8천 |
|---|
| 2026.02.12 | ₩132,510 | ₩132,510 | ₩106,811 | ₩112,432 | -15.15% | 2.1만 |
|---|
| 2026.02.11 | ₩170,656 | ₩183,104 | ₩123,676 | ₩136,525 | -20.00% | 50.1만 |
|---|
| 2026.02.10 | ₩133,313 | ₩139,737 | ₩130,100 | ₩137,328 | +3.01% | 3.7만 |
|---|
| 2026.02.09 | ₩138,131 | ₩141,343 | ₩134,116 | ₩134,919 | -2.33% | 1.9천 |
|---|
| 2026.02.06 | ₩127,691 | ₩150,981 | ₩126,085 | ₩141,343 | +10.69% | 5천 |
|---|
| 2026.02.05 | ₩145,359 | ₩148,812 | ₩122,069 | ₩128,494 | -11.60% | 8천 |
|---|
| 2026.02.04 | ₩159,011 | ₩168,648 | ₩154,193 | ₩161,421 | +1.52% | 3.4만 |
|---|
| 2026.02.03 | ₩217,637 | ₩232,896 | ₩148,571 | ₩161,421 | -25.83% | 13.9만 |
|---|
| 2026.02.02 | ₩274,656 | ₩280,278 | ₩268,231 | ₩269,034 | -2.05% | 1.9천 |
|---|
| 2026.01.30 | ₩280,278 | ₩308,386 | ₩269,034 | ₩281,884 | +0.57% | 1.3만 |
|---|
| 2026.01.29 | ₩275,459 | ₩285,096 | ₩264,216 | ₩267,428 | -2.92% | 2.4천 |
|---|
| 2026.01.28 | ₩275,459 | ₩285,096 | ₩270,641 | ₩273,050 | -0.87% | 1.6천 |
|---|
| 2026.01.27 | ₩274,656 | ₩281,081 | ₩269,838 | ₩274,656 | 0.00% | 1천 |
|---|
| 2026.01.26 | ₩286,702 | ₩295,536 | ₩269,034 | ₩274,656 | -4.20% | 1.9천 |
|---|
| 2026.01.23 | ₩292,324 | ₩303,567 | ₩279,475 | ₩281,884 | -3.57% | 2.4천 |
|---|
| 2026.01.22 | ₩273,050 | ₩297,865 | ₩267,428 | ₩291,521 | +6.76% | 3.1천 |
|---|
| 2026.01.21 | ₩252,170 | ₩277,065 | ₩252,170 | ₩271,444 | +7.64% | 2.3천 |
|---|
| 2026.01.20 | ₩257,791 | ₩289,112 | ₩243,336 | ₩260,201 | +0.93% | 5천 |
|---|
| 2026.01.16 | ₩280,278 | ₩297,946 | ₩248,957 | ₩255,382 | -8.88% | 6.3천 |
|---|
| 2026.01.15 | ₩285,096 | ₩409,575 | ₩279,475 | ₩297,946 | +4.51% | 2.7만 |
|---|
| 2026.01.14 | ₩291,521 | ₩311,598 | ₩283,892 | ₩285,899 | -1.93% | 4.2천 |
|---|
| 2026.01.13 | ₩402,347 | ₩403,150 | ₩284,293 | ₩322,841 | -19.76% | 8.9천 |
|---|
| 2026.01.12 | ₩408,772 | ₩451,335 | ₩407,969 | ₩423,227 | +3.54% | 5.4천 |
|---|
| 2026.01.09 | ₩428,046 | ₩453,745 | ₩410,378 | ₩421,621 | -1.50% | 8.7천 |
|---|
| 2026.01.08 | ₩489,884 | ₩510,764 | ₩417,606 | ₩447,320 | -8.69% | 4.8만 |
|---|
| 2026.01.07 | ₩425,637 | ₩573,405 | ₩417,606 | ₩466,594 | +9.62% | 2.5만 |
|---|
| 2026.01.06 | ₩762,934 | ₩770,161 | ₩371,027 | ₩451,335 | -40.84% | 7.9만 |
|---|
| 2026.01.05 | ₩465,791 | ₩536,463 | ₩443,305 | ₩517,189 | +11.03% | 3.6천 |
|---|
| 2026.01.02 | ₩494,702 | ₩513,976 | ₩427,243 | ₩456,154 | -7.79% | 2천 |
|---|
| 2025.12.31 | ₩478,640 | ₩536,463 | ₩401,544 | ₩475,428 | -0.67% | 2.8천 |
|---|
| 2025.12.30 | ₩449,729 | ₩481,853 | ₩446,517 | ₩475,428 | +5.71% | 4천 |
|---|
| 2025.12.29 | ₩501,127 | ₩513,976 | ₩441,698 | ₩449,729 | -10.26% | 1.1천 |
|---|
| 2025.12.26 | ₩507,552 | ₩520,401 | ₩478,640 | ₩497,915 | -1.90% | 924 |
|---|
| 2025.12.24 | ₩539,675 | ₩546,100 | ₩504,339 | ₩513,976 | -4.76% | 765 |
|---|
| 2025.12.23 | ₩584,648 | ₩594,285 | ₩520,401 | ₩539,675 | -7.69% | 1.7천 |
|---|
| 2025.12.22 | ₩756,509 | ₩767,752 | ₩625,124 | ₩645,683 | -14.65% | 1.2만 |
|---|
| 2025.12.19 | ₩700,293 | ₩730,810 | ₩690,656 | ₩725,992 | +3.67% | 386 |
|---|
| 2025.12.18 | ₩754,903 | ₩754,903 | ₩658,532 | ₩700,293 | -7.23% | 1천 |
|---|
| 2025.12.17 | ₩954,069 | ₩1,021,528 | ₩674,594 | ₩742,053 | -22.22% | 3.7만 |
|---|
| 2025.12.16 | ₩1,069,713 | ₩1,069,713 | ₩970,130 | ₩1,055,258 | -1.35% | 158 |
|---|
| 2025.12.15 | ₩1,243,180 | ₩1,243,180 | ₩1,060,719 | ₩1,063,289 | -14.47% | 407 |
|---|
| 2025.12.12 | ₩1,214,269 | ₩1,287,189 | ₩1,207,844 | ₩1,236,756 | +1.85% | 279 |
|---|
| 2025.12.11 | ₩1,374,887 | ₩1,413,435 | ₩1,257,636 | ₩1,320,277 | -3.97% | 537 |
|---|
| 2025.12.10 | ₩1,410,222 | ₩1,461,620 | ₩1,307,427 | ₩1,387,736 | -1.59% | 525 |
|---|
| 2025.12.09 | ₩1,567,628 | ₩1,567,628 | ₩1,307,427 | ₩1,410,222 | -10.04% | 1.3천 |
|---|
| 2025.12.08 | ₩1,676,848 | ₩1,798,917 | ₩1,445,558 | ₩1,586,902 | -5.36% | 1.8만 |
|---|
| 2025.12.05 | ₩1,619,025 | ₩1,622,238 | ₩1,573,410 | ₩1,593,327 | -1.59% | 55 |
|---|
| 2025.12.04 | ₩1,628,663 | ₩1,660,786 | ₩1,570,840 | ₩1,599,751 | -1.78% | 90 |
|---|
| 2025.12.03 | ₩1,670,423 | ₩1,699,334 | ₩1,615,813 | ₩1,644,724 | -1.54% | 92 |
|---|
| 2025.12.02 | ₩1,702,547 | ₩1,739,489 | ₩1,614,849 | ₩1,728,245 | +1.51% | 29 |
|---|
| 2025.12.01 | ₩1,622,238 | ₩1,707,686 | ₩1,608,425 | ₩1,692,910 | +4.36% | 53 |
|---|
| 2025.11.28 | ₩1,696,122 | ₩1,708,971 | ₩1,667,211 | ₩1,705,759 | +0.57% | 24 |
|---|
| 2025.11.26 | ₩1,647,937 | ₩1,696,122 | ₩1,606,176 | ₩1,696,122 | +2.92% | 58 |
|---|
| 2025.11.25 | ₩1,545,141 | ₩1,702,547 | ₩1,490,531 | ₩1,683,272 | +8.94% | 112 |
|---|
| 2025.11.24 | ₩1,487,319 | ₩1,638,300 | ₩1,452,947 | ₩1,545,141 | +3.89% | 123 |
|---|
| 2025.11.21 | ₩1,532,292 | ₩1,532,292 | ₩1,445,558 | ₩1,516,230 | -1.05% | 53 |
|---|
| 2025.11.20 | ₩1,596,539 | ₩1,651,149 | ₩1,496,956 | ₩1,532,292 | -4.02% | 263 |
|---|
| 2025.11.19 | ₩1,557,991 | ₩1,660,786 | ₩1,541,929 | ₩1,598,145 | +2.58% | 329 |
|---|
| 2025.11.18 | ₩1,599,751 | ₩1,677,169 | ₩1,570,840 | ₩1,570,840 | -1.81% | 198 |
|---|
| 2025.11.17 | ₩1,692,910 | ₩1,763,581 | ₩1,673,635 | ₩1,673,635 | -1.14% | 134 |
|---|
| 2025.11.14 | ₩1,760,369 | ₩1,778,037 | ₩1,702,547 | ₩1,702,547 | -3.28% | 58 |
|---|
| 2025.11.13 | ₩1,818,191 | ₩1,917,774 | ₩1,766,794 | ₩1,770,006 | -2.65% | 130 |
|---|
| 2025.11.12 | ₩1,843,890 | ₩1,843,890 | ₩1,735,313 | ₩1,818,191 | -1.39% | 64 |
|---|
| 2025.11.11 | ₩1,795,705 | ₩1,969,172 | ₩1,760,369 | ₩1,850,315 | +3.04% | 153 |
|---|
| 2025.11.10 | ₩1,747,519 | ₩1,817,228 | ₩1,725,033 | ₩1,798,917 | +2.94% | 178 |
|---|
| 2025.11.07 | ₩1,750,732 | ₩1,776,431 | ₩1,676,848 | ₩1,744,307 | -0.37% | 192 |
|---|
| 2025.11.06 | ₩1,766,794 | ₩1,788,638 | ₩1,698,049 | ₩1,741,095 | -1.45% | 158 |
|---|
| 2025.11.05 | ₩1,814,979 | ₩1,814,979 | ₩1,745,271 | ₩1,782,855 | -1.77% | 105 |
|---|
| 2025.11.04 | ₩1,882,438 | ₩1,904,925 | ₩1,808,554 | ₩1,845,496 | -1.96% | 124 |
|---|
| 2025.11.03 | ₩1,927,411 | ₩1,996,798 | ₩1,885,651 | ₩1,920,986 | -0.33% | 131 |
|---|
| 2025.10.31 | ₩1,888,863 | ₩1,948,934 | ₩1,869,589 | ₩1,903,319 | +0.77% | 119 |
|---|
| 2025.10.30 | ₩1,911,349 | ₩1,972,384 | ₩1,871,195 | ₩1,937,048 | +1.34% | 357 |
|---|
| 2025.10.29 | ₩1,895,288 | ₩1,917,774 | ₩1,847,102 | ₩1,876,014 | -1.02% | 1.7천 |
|---|
| 2025.10.28 | ₩1,965,959 | ₩2,057,833 | ₩1,914,562 | ₩1,924,199 | -2.12% | 213 |
|---|
| 2025.10.27 | ₩1,924,199 | ₩1,962,747 | ₩1,895,288 | ₩1,911,349 | -0.67% | 172 |
|---|
| 2025.10.24 | ₩1,938,654 | ₩1,965,638 | ₩1,872,801 | ₩1,940,261 | +0.08% | 296 |
|---|
| 2025.10.23 | ₩1,959,535 | ₩2,059,118 | ₩1,959,535 | ₩1,962,747 | +0.16% | 145 |
|---|
| 2025.10.22 | ₩1,956,322 | ₩2,130,432 | ₩1,927,411 | ₩1,985,233 | +1.48% | 431 |
|---|
| 2025.10.21 | ₩2,165,125 | ₩2,248,646 | ₩2,152,276 | ₩2,158,701 | -0.30% | 227 |
|---|
| 2025.10.20 | ₩2,168,338 | ₩2,370,716 | ₩2,120,152 | ₩2,210,098 | +1.93% | 652 |
|---|
| 2025.10.17 | ₩2,361,079 | ₩2,440,103 | ₩2,149,063 | ₩2,213,310 | -6.26% | 471 |
|---|
| 2025.10.16 | ₩2,023,782 | ₩2,826,870 | ₩2,004,508 | ₩2,499,210 | +23.49% | 1.7천 |
|---|
| 2025.10.15 | ₩2,460,662 | ₩2,460,662 | ₩2,129,789 | ₩2,389,990 | -2.87% | 2.3천 |
|---|
| 2025.10.14 | ₩3,112,769 | ₩3,575,348 | ₩2,630,916 | ₩2,900,754 | -6.81% | 8.5만 |
|---|
| 2025.10.13 | ₩1,686,485 | ₩1,702,547 | ₩1,606,176 | ₩1,673,635 | -0.76% | 1.8만 |
|---|
| 2025.10.10 | ₩1,911,349 | ₩1,911,349 | ₩1,692,910 | ₩1,757,157 | -8.07% | 425 |
|---|