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 | ₩4,179 | ₩4,179 | ₩4,112 | ₩4,125 | -1.28% | 4.1천 |
| 2026.10.08 | ₩4,339 | ₩4,466 | ₩4,098 | ₩4,185 | -3.55% | 1.7만 |
| 2026.10.07 | ₩4,272 | ₩4,540 | ₩4,179 | ₩4,205 | -1.57% | 2만 |
| 2026.10.06 | ₩4,326 | ₩4,420 | ₩4,125 | ₩4,379 | +1.24% | 1.5만 |
| 2026.10.05 | ₩4,420 | ₩4,500 | ₩4,098 | ₩4,379 | -0.91% | 4.1만 |
| 2026.10.02 | ₩4,487 | ₩4,621 | ₩4,286 | ₩4,500 | +0.30% | 2.1만 |
| 2026.10.01 | ₩4,741 | ₩4,741 | ₩3,462 | ₩4,319 | -8.90% | 18.2만 |
| 2026.09.30 | ₩5,022 | ₩5,022 | ₩4,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,741 |
| -5.60% |
| 4.1만 |
| 2026.09.29 | ₩6,241 | ₩6,656 | ₩4,554 | ₩4,915 | -21.24% | 20.2만 |
|---|
| 2026.09.28 | ₩6,080 | ₩7,446 | ₩6,067 | ₩6,402 | +5.29% | 25.1만 |
|---|
| 2026.09.25 | ₩5,973 | ₩6,161 | ₩5,826 | ₩6,121 | +2.47% | 8.7천 |
|---|
| 2026.09.24 | ₩6,121 | ₩6,308 | ₩5,933 | ₩6,054 | -1.09% | 1.2만 |
|---|
| 2026.09.23 | ₩5,812 | ₩6,214 | ₩5,786 | ₩6,067 | +4.38% | 4만 |
|---|
| 2026.09.22 | ₩5,719 | ₩6,059 | ₩5,531 | ₩5,705 | -0.23% | 2.3만 |
|---|
| 2026.09.21 | ₩6,268 | ₩6,348 | ₩5,826 | ₩5,920 | -5.56% | 2.2만 |
|---|
| 2026.09.18 | ₩6,107 | ₩6,790 | ₩6,107 | ₩6,402 | +4.82% | 13.5만 |
|---|
| 2026.09.17 | ₩6,375 | ₩6,406 | ₩6,161 | ₩6,321 | -0.84% | 8.3천 |
|---|
| 2026.09.16 | ₩6,429 | ₩6,536 | ₩6,107 | ₩6,388 | -0.63% | 1.8만 |
|---|
| 2026.09.15 | ₩6,214 | ₩6,562 | ₩6,094 | ₩6,455 | +3.88% | 3.6만 |
|---|
| 2026.09.14 | ₩6,000 | ₩6,455 | ₩5,906 | ₩6,187 | +3.12% | 2.1만 |
|---|
| 2026.09.11 | ₩6,335 | ₩6,347 | ₩5,894 | ₩6,054 | -4.44% | 1.1만 |
|---|
| 2026.09.10 | ₩6,187 | ₩6,429 | ₩6,068 | ₩6,161 | -0.43% | 1.8만 |
|---|
| 2026.09.09 | ₩6,429 | ₩6,556 | ₩6,161 | ₩6,187 | -3.75% | 2.9만 |
|---|
| 2026.09.08 | ₩6,978 | ₩7,165 | ₩6,455 | ₩6,496 | -6.91% | 3만 |
|---|
| 2026.09.04 | ₩6,924 | ₩7,165 | ₩6,924 | ₩6,978 | +0.77% | 1.6만 |
|---|
| 2026.09.03 | ₩6,911 | ₩7,212 | ₩6,710 | ₩7,004 | +1.36% | 2.6만 |
|---|
| 2026.09.02 | ₩6,683 | ₩7,176 | ₩6,656 | ₩6,817 | +2.00% | 7.7만 |
|---|
| 2026.09.01 | ₩6,897 | ₩7,098 | ₩6,737 | ₩6,737 | -2.33% | 5.4만 |
|---|
| 2026.08.31 | ₩7,112 | ₩7,205 | ₩6,777 | ₩6,951 | -2.26% | 2.9만 |
|---|
| 2026.08.28 | ₩7,862 | ₩7,996 | ₩7,018 | ₩7,112 | -9.54% | 6.4만 |
|---|
| 2026.08.27 | ₩8,103 | ₩8,147 | ₩7,714 | ₩7,808 | -3.64% | 3.1만 |
|---|
| 2026.08.26 | ₩7,500 | ₩8,304 | ₩7,487 | ₩8,103 | +8.04% | 4.8만 |
|---|
| 2026.08.25 | ₩8,518 | ₩8,571 | ₩7,018 | ₩7,621 | -10.53% | 17.2만 |
|---|
| 2026.08.24 | ₩9,174 | ₩9,174 | ₩8,049 | ₩8,732 | -4.82% | 10.6만 |
|---|
| 2026.08.21 | ₩8,839 | ₩9,763 | ₩8,009 | ₩8,920 | +0.91% | 20.2만 |
|---|
| 2026.08.20 | ₩7,433 | ₩8,705 | ₩7,406 | ₩8,170 | +9.91% | 7.4만 |
|---|
| 2026.08.19 | ₩11,679 | ₩11,679 | ₩7,232 | ₩7,500 | -35.78% | 20.5만 |
|---|
| 2026.08.18 | ₩11,692 | ₩11,745 | ₩11,049 | ₩11,116 | -4.93% | 2.3만 |
|---|
| 2026.08.17 | ₩12,455 | ₩12,455 | ₩11,464 | ₩11,692 | -6.13% | 1.5만 |
|---|
| 2026.08.14 | ₩12,228 | ₩12,857 | ₩12,054 | ₩12,187 | -0.33% | 6만 |
|---|
| 2026.08.13 | ₩11,946 | ₩12,321 | ₩11,786 | ₩12,013 | +0.56% | 2.4만 |
|---|
| 2026.08.12 | ₩12,147 | ₩12,187 | ₩11,786 | ₩12,054 | -0.77% | 1.8만 |
|---|
| 2026.08.11 | ₩12,107 | ₩12,321 | ₩11,920 | ₩12,067 | -0.33% | 8.9천 |
|---|
| 2026.08.10 | ₩11,893 | ₩12,455 | ₩11,786 | ₩12,321 | +3.60% | 2만 |
|---|
| 2026.08.07 | ₩12,469 | ₩12,817 | ₩12,174 | ₩12,268 | -1.61% | 1.7만 |
|---|
| 2026.08.06 | ₩13,058 | ₩13,058 | ₩12,228 | ₩12,804 | -1.95% | 1.1만 |
|---|
| 2026.08.05 | ₩13,031 | ₩13,125 | ₩12,643 | ₩13,125 | +0.72% | 1.3만 |
|---|
| 2026.08.04 | ₩12,455 | ₩13,272 | ₩11,665 | ₩13,179 | +5.81% | 2.7만 |
|---|
| 2026.08.03 | ₩12,054 | ₩12,696 | ₩11,705 | ₩12,214 | +1.33% | 2.2만 |
|---|
| 2026.07.31 | ₩12,348 | ₩12,589 | ₩12,054 | ₩12,362 | +0.11% | 2.2만 |
|---|
| 2026.07.30 | ₩11,652 | ₩12,710 | ₩11,518 | ₩12,710 | +9.08% | 3.3만 |
|---|
| 2026.07.29 | ₩12,603 | ₩12,603 | ₩11,571 | ₩11,786 | -6.48% | 3.8만 |
|---|
| 2026.07.28 | ₩12,710 | ₩12,723 | ₩11,384 | ₩12,670 | -0.32% | 7.7만 |
|---|
| 2026.07.27 | ₩11,745 | ₩12,321 | ₩11,250 | ₩12,321 | +4.90% | 13.2만 |
|---|
| 2026.07.24 | ₩12,589 | ₩12,723 | ₩11,692 | ₩12,054 | -4.26% | 3.6만 |
|---|
| 2026.07.23 | ₩13,393 | ₩13,393 | ₩12,107 | ₩12,710 | -5.10% | 7.3만 |
|---|
| 2026.07.22 | ₩13,661 | ₩13,995 | ₩13,527 | ₩13,661 | 0.00% | 15만 |
|---|
| 2026.07.21 | ₩13,795 | ₩14,196 | ₩13,527 | ₩14,062 | +1.94% | 10.3만 |
|---|
| 2026.07.20 | ₩14,464 | ₩14,464 | ₩13,393 | ₩14,330 | -0.93% | 9.9만 |
|---|
| 2026.07.17 | ₩14,196 | ₩15,000 | ₩14,062 | ₩14,330 | +0.94% | 13.5만 |
|---|
| 2026.07.16 | ₩14,196 | ₩14,732 | ₩14,196 | ₩14,598 | +2.83% | 13.1만 |
|---|
| 2026.07.15 | ₩14,598 | ₩15,268 | ₩14,330 | ₩14,464 | -0.92% | 37.7만 |
|---|
| 2026.07.14 | ₩14,598 | ₩15,536 | ₩14,330 | ₩15,000 | +2.75% | 23.1만 |
|---|
| 2026.07.13 | ₩14,196 | ₩15,402 | ₩13,795 | ₩14,598 | +2.83% | 39.2만 |
|---|
| 2026.07.10 | ₩16,808 | ₩20,893 | ₩13,795 | ₩15,000 | -10.76% | 356만 |
|---|
| 2026.07.09 | ₩14,330 | ₩14,330 | ₩13,661 | ₩14,196 | -0.93% | 85.2만 |
|---|
| 2026.07.08 | ₩15,402 | ₩15,937 | ₩14,196 | ₩14,196 | -7.83% | 9.2만 |
|---|
| 2026.07.07 | ₩15,804 | ₩15,937 | ₩15,268 | ₩15,937 | +0.85% | 11.5만 |
|---|
| 2026.07.06 | ₩17,143 | ₩19,420 | ₩16,875 | ₩17,946 | +4.69% | 148.5만 |
|---|
| 2026.07.02 | ₩15,268 | ₩16,607 | ₩14,263 | ₩15,804 | +3.51% | 17.8만 |
|---|
| 2026.07.01 | ₩17,411 | ₩18,750 | ₩15,804 | ₩17,143 | -1.54% | 364.2만 |
|---|
| 2026.06.30 | ₩16,205 | ₩16,741 | ₩15,804 | ₩16,205 | 0.00% | 3.1만 |
|---|
| 2026.06.29 | ₩15,402 | ₩17,009 | ₩15,402 | ₩16,205 | +5.22% | 3.3만 |
|---|
| 2026.06.26 | ₩15,134 | ₩15,536 | ₩14,799 | ₩15,268 | +0.88% | 3.2만 |
|---|
| 2026.06.25 | ₩16,607 | ₩16,741 | ₩15,402 | ₩15,536 | -6.45% | 3.4만 |
|---|
| 2026.06.24 | ₩17,545 | ₩17,946 | ₩16,473 | ₩16,741 | -4.58% | 2.5만 |
|---|
| 2026.06.23 | ₩17,411 | ₩18,080 | ₩17,277 | ₩17,678 | +1.54% | 3.2만 |
|---|
| 2026.06.22 | ₩18,415 | ₩18,884 | ₩17,946 | ₩18,080 | -1.82% | 2.9만 |
|---|
| 2026.06.18 | ₩18,884 | ₩19,018 | ₩17,946 | ₩18,616 | -1.42% | 9.4만 |
|---|
| 2026.06.17 | ₩18,884 | ₩19,955 | ₩18,763 | ₩19,152 | +1.42% | 3.5만 |
|---|
| 2026.06.16 | ₩19,286 | ₩19,553 | ₩18,884 | ₩19,286 | 0.00% | 4.7만 |
|---|
| 2026.06.15 | ₩19,420 | ₩20,156 | ₩19,018 | ₩19,553 | +0.69% | 6.9만 |
|---|
| 2026.06.12 | ₩20,223 | ₩21,027 | ₩19,286 | ₩19,687 | -2.65% | 14.7만 |
|---|
| 2026.06.11 | ₩19,353 | ₩21,428 | ₩18,750 | ₩20,893 | +7.96% | 164.1만 |
|---|
| 2026.06.10 | ₩18,147 | ₩20,759 | ₩17,946 | ₩18,884 | +4.06% | 68.8만 |
|---|
| 2026.06.09 | ₩20,625 | ₩21,228 | ₩18,750 | ₩18,884 | -8.44% | 9.3만 |
|---|
| 2026.06.08 | ₩21,562 | ₩22,366 | ₩20,625 | ₩21,295 | -1.24% | 48.6만 |
|---|
| 2026.06.05 | ₩22,433 | ₩22,500 | ₩20,089 | ₩20,625 | -8.06% | 7.7만 |
|---|
| 2026.06.04 | ₩23,170 | ₩24,375 | ₩22,366 | ₩22,634 | -2.31% | 6.5만 |
|---|
| 2026.06.03 | ₩22,366 | ₩24,509 | ₩21,696 | ₩24,241 | +8.38% | 6.9만 |
|---|
| 2026.06.02 | ₩22,634 | ₩23,571 | ₩21,897 | ₩22,500 | -0.59% | 8.4만 |
|---|
| 2026.06.01 | ₩24,643 | ₩26,384 | ₩23,571 | ₩23,705 | -3.80% | 57.2만 |
|---|
| 2026.05.29 | ₩24,777 | ₩24,777 | ₩22,232 | ₩23,705 | -4.32% | 19.4만 |
|---|
| 2026.05.28 | ₩23,036 | ₩25,714 | ₩22,098 | ₩25,714 | +11.63% | 96만 |
|---|
| 2026.05.27 | ₩23,571 | ₩23,571 | ₩22,500 | ₩23,170 | -1.70% | 2.3만 |
|---|
| 2026.05.26 | ₩23,571 | ₩24,777 | ₩22,232 | ₩23,437 | -0.57% | 4.6만 |
|---|
| 2026.05.22 | ₩22,500 | ₩23,973 | ₩22,232 | ₩23,839 | +5.95% | 3.1만 |
|---|
| 2026.05.21 | ₩23,303 | ₩23,437 | ₩22,098 | ₩22,232 | -4.60% | 2만 |
|---|
| 2026.05.20 | ₩23,170 | ₩23,437 | ₩22,098 | ₩23,303 | +0.58% | 4만 |
|---|
| 2026.05.19 | ₩24,643 | ₩26,116 | ₩22,902 | ₩23,437 | -4.89% | 3.6만 |
|---|
| 2026.05.18 | ₩26,518 | ₩28,125 | ₩25,045 | ₩25,178 | -5.05% | 4.2만 |
|---|
| 2026.05.15 | ₩27,053 | ₩28,259 | ₩25,594 | ₩27,857 | +2.97% | 16.3만 |
|---|
| 2026.05.14 | ₩27,455 | ₩30,670 | ₩26,116 | ₩27,589 | +0.49% | 11.2만 |
|---|
| 2026.05.13 | ₩27,723 | ₩28,795 | ₩24,696 | ₩26,518 | -4.35% | 21.3만 |
|---|
| 2026.05.12 | ₩24,509 | ₩27,053 | ₩24,107 | ₩25,312 | +3.28% | 3.7만 |
|---|
| 2026.05.11 | ₩25,982 | ₩25,982 | ₩23,705 | ₩25,178 | -3.09% | 5.1만 |
|---|
| 2026.05.08 | ₩28,527 | ₩28,661 | ₩26,384 | ₩26,518 | -7.04% | 3.1만 |
|---|
| 2026.05.07 | ₩28,661 | ₩32,009 | ₩28,527 | ₩28,928 | +0.93% | 6.5만 |
|---|
| 2026.05.06 | ₩28,928 | ₩29,263 | ₩26,518 | ₩28,527 | -1.39% | 4.8만 |
|---|
| 2026.05.05 | ₩30,536 | ₩30,670 | ₩28,527 | ₩29,464 | -3.51% | 3.6만 |
|---|
| 2026.05.04 | ₩32,812 | ₩32,812 | ₩31,071 | ₩31,205 | -4.90% | 3.4만 |
|---|
| 2026.05.01 | ₩32,277 | ₩33,884 | ₩31,071 | ₩33,616 | +4.15% | 3.8만 |
|---|
| 2026.04.30 | ₩32,946 | ₩33,750 | ₩32,143 | ₩32,946 | 0.00% | 2.8만 |
|---|
| 2026.04.29 | ₩34,152 | ₩34,219 | ₩32,277 | ₩33,884 | -0.78% | 3.8만 |
|---|
| 2026.04.28 | ₩31,875 | ₩34,486 | ₩31,875 | ₩34,018 | +6.72% | 4.5만 |
|---|
| 2026.04.27 | ₩32,277 | ₩36,696 | ₩32,076 | ₩34,018 | +5.39% | 5.6만 |
|---|
| 2026.04.24 | ₩37,634 | ₩38,169 | ₩32,812 | ₩33,348 | -11.39% | 8.6만 |
|---|
| 2026.04.23 | ₩42,053 | ₩42,857 | ₩37,098 | ₩39,375 | -6.37% | 55.5만 |
|---|
| 2026.04.22 | ₩40,982 | ₩42,187 | ₩38,169 | ₩41,652 | +1.63% | 9.6만 |
|---|
| 2026.04.21 | ₩44,196 | ₩44,866 | ₩42,187 | ₩44,062 | -0.30% | 14.2만 |
|---|
| 2026.04.20 | ₩44,196 | ₩47,812 | ₩43,527 | ₩44,464 | +0.61% | 10.8만 |
|---|
| 2026.04.17 | ₩52,768 | ₩55,848 | ₩43,527 | ₩43,928 | -16.75% | 105.5만 |
|---|
| 2026.04.16 | ₩52,098 | ₩53,544 | ₩49,419 | ₩51,027 | -2.06% | 8.4만 |
|---|
| 2026.04.15 | ₩55,111 | ₩56,384 | ₩47,812 | ₩56,250 | +2.07% | 22.6만 |
|---|
| 2026.04.14 | ₩63,080 | ₩65,223 | ₩58,527 | ₩58,660 | -7.01% | 19.3만 |
|---|
| 2026.04.13 | ₩68,437 | ₩69,509 | ₩64,955 | ₩68,035 | -0.59% | 49.5만 |
|---|
| 2026.04.10 | ₩70,044 | ₩72,321 | ₩60,535 | ₩64,152 | -8.41% | 53.6만 |
|---|
| 2026.04.09 | ₩86,919 | ₩93,750 | ₩70,312 | ₩70,446 | -18.95% | 580.4만 |
|---|
| 2026.04.08 | ₩62,277 | ₩73,526 | ₩56,826 | ₩60,268 | -3.23% | 577.9만 |
|---|
| 2026.04.07 | ₩45,549 | ₩55,446 | ₩44,196 | ₩46,205 | +1.44% | 54.9만 |
|---|
| 2026.04.06 | ₩65,250 | ₩68,303 | ₩49,553 | ₩51,428 | -21.18% | 83.5만 |
|---|
| 2026.04.02 | ₩70,044 | ₩92,544 | ₩62,946 | ₩76,607 | +9.37% | 266.4만 |
|---|
| 2026.04.01 | ₩93,750 | ₩187,499 | ₩87,843 | ₩187,499 | +100.00% | 437.2만 |
|---|
| 2026.03.31 | ₩52,902 | ₩87,053 | ₩47,143 | ₩80,223 | +51.65% | 570.5만 |
|---|
| 2026.03.30 | ₩54,375 | ₩65,357 | ₩40,312 | ₩47,678 | -12.32% | 1214.1만 |
|---|
| 2026.03.27 | ₩24,509 | ₩24,509 | ₩21,696 | ₩22,366 | -8.74% | 167.4만 |
|---|
| 2026.03.26 | ₩24,107 | ₩26,116 | ₩22,768 | ₩25,045 | +3.89% | 2.9만 |
|---|
| 2026.03.25 | ₩30,134 | ₩32,143 | ₩23,437 | ₩24,375 | -19.11% | 10.8만 |
|---|
| 2026.03.24 | ₩58,928 | ₩59,330 | ₩36,161 | ₩38,705 | -34.32% | 195.1만 |
|---|
| 2026.03.23 | ₩45,669 | ₩50,357 | ₩45,669 | ₩49,955 | +9.38% | 2.3천 |
|---|
| 2026.03.20 | ₩49,955 | ₩50,625 | ₩45,268 | ₩47,143 | -5.63% | 4.2천 |
|---|
| 2026.03.19 | ₩55,044 | ₩56,719 | ₩49,821 | ₩50,759 | -7.79% | 4.7천 |
|---|
| 2026.03.18 | ₩58,259 | ₩61,085 | ₩55,982 | ₩57,723 | -0.92% | 2.4천 |
|---|
| 2026.03.17 | ₩62,277 | ₩64,018 | ₩57,254 | ₩59,464 | -4.52% | 3.1천 |
|---|
| 2026.03.16 | ₩61,339 | ₩69,736 | ₩61,339 | ₩64,821 | +5.68% | 1.2만 |
|---|
| 2026.03.13 | ₩60,000 | ₩65,035 | ₩59,598 | ₩61,339 | +2.23% | 5.9천 |
|---|
| 2026.03.12 | ₩57,321 | ₩59,598 | ₩56,518 | ₩58,928 | +2.80% | 4.7천 |
|---|
| 2026.03.11 | ₩56,384 | ₩62,946 | ₩56,250 | ₩59,598 | +5.70% | 8.6천 |
|---|
| 2026.03.10 | ₩64,821 | ₩69,977 | ₩56,384 | ₩59,638 | -8.00% | 3.8만 |
|---|
| 2026.03.09 | ₩57,616 | ₩63,160 | ₩53,116 | ₩57,455 | -0.28% | 5.5천 |
|---|
| 2026.03.06 | ₩58,660 | ₩62,678 | ₩57,053 | ₩59,464 | +1.37% | 4천 |
|---|
| 2026.03.05 | ₩68,946 | ₩68,946 | ₩54,643 | ₩56,732 | -17.72% | 1.1만 |
|---|
| 2026.03.04 | ₩82,768 | ₩84,455 | ₩81,964 | ₩84,375 | +1.94% | 4.2천 |
|---|
| 2026.03.03 | ₩90,000 | ₩90,000 | ₩81,160 | ₩81,160 | -9.82% | 3.3천 |
|---|
| 2026.03.02 | ₩91,607 | ₩94,821 | ₩88,794 | ₩91,607 | 0.00% | 2.4천 |
|---|
| 2026.02.27 | ₩99,642 | ₩100,044 | ₩81,964 | ₩95,625 | -4.03% | 3.6천 |
|---|
| 2026.02.26 | ₩96,428 | ₩104,464 | ₩96,428 | ₩101,250 | +5.00% | 2.7천 |
|---|
| 2026.02.25 | ₩98,839 | ₩99,642 | ₩91,607 | ₩93,214 | -5.69% | 3천 |
|---|
| 2026.02.24 | ₩94,821 | ₩100,446 | ₩92,410 | ₩98,839 | +4.24% | 2.6천 |
|---|
| 2026.02.23 | ₩99,642 | ₩103,580 | ₩86,785 | ₩97,232 | -2.42% | 5.3천 |
|---|
| 2026.02.20 | ₩106,071 | ₩110,491 | ₩100,446 | ₩103,660 | -2.27% | 7.1천 |
|---|
| 2026.02.19 | ₩107,678 | ₩125,357 | ₩104,464 | ₩116,517 | +8.21% | 16.7만 |
|---|
| 2026.02.18 | ₩100,446 | ₩106,071 | ₩95,625 | ₩98,839 | -1.60% | 2.2만 |
|---|
| 2026.02.17 | ₩108,482 | ₩110,491 | ₩102,857 | ₩102,857 | -5.19% | 5.4천 |
|---|
| 2026.02.13 | ₩110,089 | ₩123,749 | ₩106,875 | ₩110,089 | 0.00% | 7.8천 |
|---|
| 2026.02.12 | ₩132,589 | ₩132,589 | ₩106,875 | ₩112,500 | -15.15% | 2.1만 |
|---|
| 2026.02.11 | ₩170,758 | ₩183,214 | ₩123,749 | ₩136,607 | -20.00% | 50.1만 |
|---|
| 2026.02.10 | ₩133,392 | ₩139,821 | ₩130,178 | ₩137,410 | +3.01% | 3.7만 |
|---|
| 2026.02.09 | ₩138,214 | ₩141,428 | ₩134,196 | ₩134,999 | -2.33% | 1.9천 |
|---|
| 2026.02.06 | ₩127,767 | ₩151,071 | ₩126,160 | ₩141,428 | +10.69% | 5천 |
|---|
| 2026.02.05 | ₩145,446 | ₩148,901 | ₩122,142 | ₩128,571 | -11.60% | 8천 |
|---|
| 2026.02.04 | ₩159,106 | ₩168,749 | ₩154,285 | ₩161,517 | +1.52% | 3.4만 |
|---|
| 2026.02.03 | ₩217,767 | ₩233,035 | ₩148,660 | ₩161,517 | -25.83% | 13.9만 |
|---|
| 2026.02.02 | ₩274,820 | ₩280,445 | ₩268,392 | ₩269,195 | -2.05% | 1.9천 |
|---|
| 2026.01.30 | ₩280,445 | ₩308,570 | ₩269,195 | ₩282,052 | +0.57% | 1.3만 |
|---|
| 2026.01.29 | ₩275,624 | ₩285,267 | ₩264,374 | ₩267,588 | -2.92% | 2.4천 |
|---|
| 2026.01.28 | ₩275,624 | ₩285,267 | ₩270,802 | ₩273,213 | -0.87% | 1.6천 |
|---|
| 2026.01.27 | ₩274,820 | ₩281,249 | ₩269,999 | ₩274,820 | 0.00% | 1천 |
|---|
| 2026.01.26 | ₩286,874 | ₩295,713 | ₩269,195 | ₩274,820 | -4.20% | 1.9천 |
|---|
| 2026.01.23 | ₩292,499 | ₩303,749 | ₩279,642 | ₩282,052 | -3.57% | 2.4천 |
|---|
| 2026.01.22 | ₩273,213 | ₩298,043 | ₩267,588 | ₩291,695 | +6.76% | 3.1천 |
|---|
| 2026.01.21 | ₩252,320 | ₩277,231 | ₩252,320 | ₩271,606 | +7.64% | 2.3천 |
|---|
| 2026.01.20 | ₩257,945 | ₩289,284 | ₩243,481 | ₩260,356 | +0.93% | 5천 |
|---|
| 2026.01.16 | ₩280,445 | ₩298,124 | ₩249,106 | ₩255,535 | -8.88% | 6.3천 |
|---|
| 2026.01.15 | ₩285,267 | ₩409,820 | ₩279,642 | ₩298,124 | +4.51% | 2.7만 |
|---|
| 2026.01.14 | ₩291,695 | ₩311,784 | ₩284,061 | ₩286,070 | -1.93% | 4.2천 |
|---|
| 2026.01.13 | ₩402,588 | ₩403,391 | ₩284,463 | ₩323,034 | -19.76% | 8.9천 |
|---|
| 2026.01.12 | ₩409,016 | ₩451,605 | ₩408,213 | ₩423,480 | +3.54% | 5.4천 |
|---|
| 2026.01.09 | ₩428,302 | ₩454,016 | ₩410,623 | ₩421,873 | -1.50% | 8.7천 |
|---|
| 2026.01.08 | ₩490,176 | ₩511,069 | ₩417,855 | ₩447,587 | -8.69% | 4.8만 |
|---|
| 2026.01.07 | ₩425,891 | ₩573,748 | ₩417,855 | ₩466,873 | +9.62% | 2.5만 |
|---|
| 2026.01.06 | ₩763,390 | ₩770,622 | ₩371,248 | ₩451,605 | -40.84% | 7.9만 |
|---|
| 2026.01.05 | ₩466,069 | ₩536,783 | ₩443,570 | ₩517,498 | +11.03% | 3.6천 |
|---|
| 2026.01.02 | ₩494,998 | ₩514,284 | ₩427,498 | ₩456,427 | -7.79% | 2천 |
|---|
| 2025.12.31 | ₩478,927 | ₩536,783 | ₩401,784 | ₩475,712 | -0.67% | 2.8천 |
|---|
| 2025.12.30 | ₩449,998 | ₩482,141 | ₩446,784 | ₩475,712 | +5.71% | 4천 |
|---|
| 2025.12.29 | ₩501,426 | ₩514,284 | ₩441,962 | ₩449,998 | -10.26% | 1.1천 |
|---|
| 2025.12.26 | ₩507,855 | ₩520,712 | ₩478,927 | ₩498,212 | -1.90% | 924 |
|---|
| 2025.12.24 | ₩539,998 | ₩546,426 | ₩504,641 | ₩514,284 | -4.76% | 765 |
|---|
| 2025.12.23 | ₩584,997 | ₩594,640 | ₩520,712 | ₩539,998 | -7.69% | 1.7천 |
|---|
| 2025.12.22 | ₩756,961 | ₩768,211 | ₩625,497 | ₩646,069 | -14.65% | 1.2만 |
|---|
| 2025.12.19 | ₩700,711 | ₩731,247 | ₩691,068 | ₩726,426 | +3.67% | 386 |
|---|
| 2025.12.18 | ₩755,354 | ₩755,354 | ₩658,926 | ₩700,711 | -7.23% | 1천 |
|---|
| 2025.12.17 | ₩954,639 | ₩1,022,139 | ₩674,997 | ₩742,497 | -22.22% | 3.7만 |
|---|
| 2025.12.16 | ₩1,070,353 | ₩1,070,353 | ₩970,710 | ₩1,055,888 | -1.35% | 158 |
|---|
| 2025.12.15 | ₩1,243,923 | ₩1,243,923 | ₩1,061,353 | ₩1,063,924 | -14.47% | 407 |
|---|
| 2025.12.12 | ₩1,214,995 | ₩1,287,959 | ₩1,208,566 | ₩1,237,495 | +1.85% | 279 |
|---|
| 2025.12.11 | ₩1,375,708 | ₩1,414,280 | ₩1,258,387 | ₩1,321,066 | -3.97% | 537 |
|---|
| 2025.12.10 | ₩1,411,065 | ₩1,462,494 | ₩1,308,209 | ₩1,388,566 | -1.59% | 525 |
|---|
| 2025.12.09 | ₩1,568,565 | ₩1,568,565 | ₩1,308,209 | ₩1,411,065 | -10.04% | 1.3천 |
|---|
| 2025.12.08 | ₩1,677,850 | ₩1,799,992 | ₩1,446,422 | ₩1,587,850 | -5.36% | 1.8만 |
|---|
| 2025.12.05 | ₩1,619,993 | ₩1,623,207 | ₩1,574,350 | ₩1,594,279 | -1.59% | 55 |
|---|
| 2025.12.04 | ₩1,629,636 | ₩1,661,779 | ₩1,571,779 | ₩1,600,707 | -1.78% | 90 |
|---|
| 2025.12.03 | ₩1,671,421 | ₩1,700,350 | ₩1,616,779 | ₩1,645,707 | -1.54% | 92 |
|---|
| 2025.12.02 | ₩1,703,564 | ₩1,740,528 | ₩1,615,815 | ₩1,729,278 | +1.51% | 29 |
|---|
| 2025.12.01 | ₩1,623,207 | ₩1,708,707 | ₩1,609,386 | ₩1,693,921 | +4.36% | 53 |
|---|
| 2025.11.28 | ₩1,697,136 | ₩1,709,993 | ₩1,668,207 | ₩1,706,778 | +0.57% | 24 |
|---|
| 2025.11.26 | ₩1,648,921 | ₩1,697,136 | ₩1,607,136 | ₩1,697,136 | +2.92% | 58 |
|---|
| 2025.11.25 | ₩1,546,065 | ₩1,703,564 | ₩1,491,422 | ₩1,684,278 | +8.94% | 112 |
|---|
| 2025.11.24 | ₩1,488,208 | ₩1,639,279 | ₩1,453,815 | ₩1,546,065 | +3.89% | 123 |
|---|
| 2025.11.21 | ₩1,533,208 | ₩1,533,208 | ₩1,446,422 | ₩1,517,136 | -1.05% | 53 |
|---|
| 2025.11.20 | ₩1,597,493 | ₩1,652,136 | ₩1,497,851 | ₩1,533,208 | -4.02% | 263 |
|---|
| 2025.11.19 | ₩1,558,922 | ₩1,661,779 | ₩1,542,851 | ₩1,599,100 | +2.58% | 329 |
|---|
| 2025.11.18 | ₩1,600,707 | ₩1,678,171 | ₩1,571,779 | ₩1,571,779 | -1.81% | 198 |
|---|
| 2025.11.17 | ₩1,693,921 | ₩1,764,635 | ₩1,674,636 | ₩1,674,636 | -1.14% | 134 |
|---|
| 2025.11.14 | ₩1,761,421 | ₩1,779,100 | ₩1,703,564 | ₩1,703,564 | -3.28% | 58 |
|---|
| 2025.11.13 | ₩1,819,278 | ₩1,918,920 | ₩1,767,850 | ₩1,771,064 | -2.65% | 130 |
|---|
| 2025.11.12 | ₩1,844,992 | ₩1,844,992 | ₩1,736,350 | ₩1,819,278 | -1.39% | 64 |
|---|
| 2025.11.11 | ₩1,796,778 | ₩1,970,349 | ₩1,761,421 | ₩1,851,421 | +3.04% | 153 |
|---|
| 2025.11.10 | ₩1,748,564 | ₩1,818,314 | ₩1,726,064 | ₩1,799,992 | +2.94% | 178 |
|---|
| 2025.11.07 | ₩1,751,778 | ₩1,777,492 | ₩1,677,850 | ₩1,745,350 | -0.37% | 192 |
|---|
| 2025.11.06 | ₩1,767,850 | ₩1,789,707 | ₩1,699,064 | ₩1,742,135 | -1.45% | 158 |
|---|
| 2025.11.05 | ₩1,816,064 | ₩1,816,064 | ₩1,746,314 | ₩1,783,921 | -1.77% | 105 |
|---|
| 2025.11.04 | ₩1,883,563 | ₩1,906,063 | ₩1,809,635 | ₩1,846,599 | -1.96% | 124 |
|---|
| 2025.11.03 | ₩1,928,563 | ₩1,997,991 | ₩1,886,778 | ₩1,922,135 | -0.33% | 131 |
|---|
| 2025.10.31 | ₩1,889,992 | ₩1,950,099 | ₩1,870,706 | ₩1,904,456 | +0.77% | 119 |
|---|
| 2025.10.30 | ₩1,912,492 | ₩1,973,563 | ₩1,872,313 | ₩1,938,206 | +1.34% | 357 |
|---|
| 2025.10.29 | ₩1,896,420 | ₩1,918,920 | ₩1,848,206 | ₩1,877,135 | -1.02% | 1.7천 |
|---|
| 2025.10.28 | ₩1,967,135 | ₩2,059,063 | ₩1,915,706 | ₩1,925,349 | -2.12% | 213 |
|---|
| 2025.10.27 | ₩1,925,349 | ₩1,963,920 | ₩1,896,420 | ₩1,912,492 | -0.67% | 172 |
|---|
| 2025.10.24 | ₩1,939,813 | ₩1,966,813 | ₩1,873,921 | ₩1,941,420 | +0.08% | 296 |
|---|
| 2025.10.23 | ₩1,960,706 | ₩2,060,348 | ₩1,960,706 | ₩1,963,920 | +0.16% | 145 |
|---|
| 2025.10.22 | ₩1,957,492 | ₩2,131,705 | ₩1,928,563 | ₩1,986,420 | +1.48% | 431 |
|---|
| 2025.10.21 | ₩2,166,419 | ₩2,249,990 | ₩2,153,562 | ₩2,159,991 | -0.30% | 227 |
|---|
| 2025.10.20 | ₩2,169,634 | ₩2,372,133 | ₩2,121,420 | ₩2,211,419 | +1.93% | 652 |
|---|
| 2025.10.17 | ₩2,362,490 | ₩2,441,561 | ₩2,150,348 | ₩2,214,633 | -6.26% | 471 |
|---|
| 2025.10.16 | ₩2,024,991 | ₩2,828,559 | ₩2,005,706 | ₩2,500,704 | +23.49% | 1.7천 |
|---|
| 2025.10.15 | ₩2,462,132 | ₩2,462,132 | ₩2,131,062 | ₩2,391,418 | -2.87% | 2.3천 |
|---|
| 2025.10.14 | ₩3,114,630 | ₩3,577,485 | ₩2,632,489 | ₩2,902,488 | -6.81% | 8.5만 |
|---|
| 2025.10.13 | ₩1,687,493 | ₩1,703,564 | ₩1,607,136 | ₩1,674,636 | -0.76% | 1.8만 |
|---|
| 2025.10.10 | ₩1,912,492 | ₩1,912,492 | ₩1,693,921 | ₩1,758,207 | -8.07% | 425 |
|---|