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 | ₩4,122 | -1.28% | 4.1천 |
| 2026.10.08 | ₩4,336 | ₩4,463 | ₩4,095 | ₩4,182 | -3.55% | 1.7만 |
| 2026.10.07 | ₩4,269 | ₩4,537 | ₩4,176 | ₩4,203 | -1.57% | 2만 |
| 2026.10.06 | ₩4,323 | ₩4,417 | ₩4,122 | ₩4,377 | +1.24% | 1.5만 |
| 2026.10.05 | ₩4,417 | ₩4,497 | ₩4,095 | ₩4,377 | -0.91% | 4.1만 |
| 2026.10.02 | ₩4,484 | ₩4,617 | ₩4,283 | ₩4,497 | +0.30% | 2.1만 |
| 2026.10.01 | ₩4,738 | ₩4,738 | ₩3,460 | ₩4,316 | -8.90% | 18.2만 |
| 2026.09.30 | ₩5,019 | ₩5,019 | ₩4,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,738 |
| -5.60% |
| 4.1만 |
| 2026.09.29 | ₩6,237 | ₩6,652 | ₩4,550 | ₩4,912 | -21.24% | 20.2만 |
|---|
| 2026.09.28 | ₩6,076 | ₩7,441 | ₩6,063 | ₩6,397 | +5.29% | 25.1만 |
|---|
| 2026.09.25 | ₩5,969 | ₩6,157 | ₩5,822 | ₩6,116 | +2.47% | 8.7천 |
|---|
| 2026.09.24 | ₩6,116 | ₩6,304 | ₩5,929 | ₩6,049 | -1.09% | 1.2만 |
|---|
| 2026.09.23 | ₩5,809 | ₩6,210 | ₩5,782 | ₩6,063 | +4.38% | 4만 |
|---|
| 2026.09.22 | ₩5,715 | ₩6,055 | ₩5,528 | ₩5,701 | -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 | ₩6,397 | +4.82% | 13.5만 |
|---|
| 2026.09.17 | ₩6,371 | ₩6,401 | ₩6,157 | ₩6,317 | -0.84% | 8.3천 |
|---|
| 2026.09.16 | ₩6,424 | ₩6,531 | ₩6,103 | ₩6,384 | -0.63% | 1.8만 |
|---|
| 2026.09.15 | ₩6,210 | ₩6,558 | ₩6,090 | ₩6,451 | +3.88% | 3.6만 |
|---|
| 2026.09.14 | ₩5,996 | ₩6,451 | ₩5,902 | ₩6,183 | +3.12% | 2.1만 |
|---|
| 2026.09.11 | ₩6,331 | ₩6,343 | ₩5,890 | ₩6,049 | -4.44% | 1.1만 |
|---|
| 2026.09.10 | ₩6,183 | ₩6,424 | ₩6,064 | ₩6,157 | -0.43% | 1.8만 |
|---|
| 2026.09.09 | ₩6,424 | ₩6,551 | ₩6,157 | ₩6,183 | -3.75% | 2.9만 |
|---|
| 2026.09.08 | ₩6,973 | ₩7,160 | ₩6,451 | ₩6,491 | -6.91% | 3만 |
|---|
| 2026.09.04 | ₩6,919 | ₩7,160 | ₩6,919 | ₩6,973 | +0.77% | 1.6만 |
|---|
| 2026.09.03 | ₩6,906 | ₩7,207 | ₩6,705 | ₩7,000 | +1.36% | 2.6만 |
|---|
| 2026.09.02 | ₩6,679 | ₩7,171 | ₩6,652 | ₩6,812 | +2.00% | 7.7만 |
|---|
| 2026.09.01 | ₩6,893 | ₩7,093 | ₩6,732 | ₩6,732 | -2.33% | 5.4만 |
|---|
| 2026.08.31 | ₩7,107 | ₩7,200 | ₩6,772 | ₩6,946 | -2.26% | 2.9만 |
|---|
| 2026.08.28 | ₩7,856 | ₩7,990 | ₩7,013 | ₩7,107 | -9.54% | 6.4만 |
|---|
| 2026.08.27 | ₩8,097 | ₩8,141 | ₩7,709 | ₩7,803 | -3.64% | 3.1만 |
|---|
| 2026.08.26 | ₩7,495 | ₩8,298 | ₩7,482 | ₩8,097 | +8.04% | 4.8만 |
|---|
| 2026.08.25 | ₩8,512 | ₩8,566 | ₩7,013 | ₩7,615 | -10.53% | 17.2만 |
|---|
| 2026.08.24 | ₩9,168 | ₩9,168 | ₩8,044 | ₩8,726 | -4.82% | 10.6만 |
|---|
| 2026.08.21 | ₩8,833 | ₩9,757 | ₩8,004 | ₩8,914 | +0.91% | 20.2만 |
|---|
| 2026.08.20 | ₩7,428 | ₩8,699 | ₩7,401 | ₩8,164 | +9.91% | 7.4만 |
|---|
| 2026.08.19 | ₩11,671 | ₩11,671 | ₩7,227 | ₩7,495 | -35.78% | 20.5만 |
|---|
| 2026.08.18 | ₩11,684 | ₩11,738 | ₩11,042 | ₩11,109 | -4.93% | 2.3만 |
|---|
| 2026.08.17 | ₩12,447 | ₩12,447 | ₩11,457 | ₩11,684 | -6.13% | 1.5만 |
|---|
| 2026.08.14 | ₩12,219 | ₩12,848 | ₩12,045 | ₩12,179 | -0.33% | 6만 |
|---|
| 2026.08.13 | ₩11,938 | ₩12,313 | ₩11,778 | ₩12,005 | +0.56% | 2.4만 |
|---|
| 2026.08.12 | ₩12,139 | ₩12,179 | ₩11,778 | ₩12,045 | -0.77% | 1.8만 |
|---|
| 2026.08.11 | ₩12,099 | ₩12,313 | ₩11,912 | ₩12,059 | -0.33% | 8.9천 |
|---|
| 2026.08.10 | ₩11,885 | ₩12,447 | ₩11,778 | ₩12,313 | +3.60% | 2만 |
|---|
| 2026.08.07 | ₩12,460 | ₩12,808 | ₩12,166 | ₩12,260 | -1.61% | 1.7만 |
|---|
| 2026.08.06 | ₩13,049 | ₩13,049 | ₩12,219 | ₩12,795 | -1.95% | 1.1만 |
|---|
| 2026.08.05 | ₩13,022 | ₩13,116 | ₩12,634 | ₩13,116 | +0.72% | 1.3만 |
|---|
| 2026.08.04 | ₩12,447 | ₩13,263 | ₩11,657 | ₩13,170 | +5.81% | 2.7만 |
|---|
| 2026.08.03 | ₩12,045 | ₩12,688 | ₩11,697 | ₩12,206 | +1.33% | 2.2만 |
|---|
| 2026.07.31 | ₩12,340 | ₩12,581 | ₩12,045 | ₩12,353 | +0.11% | 2.2만 |
|---|
| 2026.07.30 | ₩11,644 | ₩12,701 | ₩11,510 | ₩12,701 | +9.08% | 3.3만 |
|---|
| 2026.07.29 | ₩12,594 | ₩12,594 | ₩11,564 | ₩11,778 | -6.48% | 3.8만 |
|---|
| 2026.07.28 | ₩12,701 | ₩12,715 | ₩11,376 | ₩12,661 | -0.32% | 7.7만 |
|---|
| 2026.07.27 | ₩11,738 | ₩12,313 | ₩11,242 | ₩12,313 | +4.90% | 13.2만 |
|---|
| 2026.07.24 | ₩12,581 | ₩12,715 | ₩11,684 | ₩12,045 | -4.26% | 3.6만 |
|---|
| 2026.07.23 | ₩13,384 | ₩13,384 | ₩12,099 | ₩12,701 | -5.10% | 7.3만 |
|---|
| 2026.07.22 | ₩13,651 | ₩13,986 | ₩13,518 | ₩13,651 | 0.00% | 15만 |
|---|
| 2026.07.21 | ₩13,785 | ₩14,187 | ₩13,518 | ₩14,053 | +1.94% | 10.3만 |
|---|
| 2026.07.20 | ₩14,455 | ₩14,455 | ₩13,384 | ₩14,321 | -0.93% | 9.9만 |
|---|
| 2026.07.17 | ₩14,187 | ₩14,990 | ₩14,053 | ₩14,321 | +0.94% | 13.5만 |
|---|
| 2026.07.16 | ₩14,187 | ₩14,722 | ₩14,187 | ₩14,588 | +2.83% | 13.1만 |
|---|
| 2026.07.15 | ₩14,588 | ₩15,258 | ₩14,321 | ₩14,455 | -0.92% | 37.7만 |
|---|
| 2026.07.14 | ₩14,588 | ₩15,525 | ₩14,321 | ₩14,990 | +2.75% | 23.1만 |
|---|
| 2026.07.13 | ₩14,187 | ₩15,391 | ₩13,785 | ₩14,588 | +2.83% | 39.2만 |
|---|
| 2026.07.10 | ₩16,797 | ₩20,879 | ₩13,785 | ₩14,990 | -10.76% | 356만 |
|---|
| 2026.07.09 | ₩14,321 | ₩14,321 | ₩13,651 | ₩14,187 | -0.93% | 85.2만 |
|---|
| 2026.07.08 | ₩15,391 | ₩15,927 | ₩14,187 | ₩14,187 | -7.83% | 9.2만 |
|---|
| 2026.07.07 | ₩15,793 | ₩15,927 | ₩15,258 | ₩15,927 | +0.85% | 11.5만 |
|---|
| 2026.07.06 | ₩17,131 | ₩19,407 | ₩16,864 | ₩17,934 | +4.69% | 148.5만 |
|---|
| 2026.07.02 | ₩15,258 | ₩16,596 | ₩14,254 | ₩15,793 | +3.51% | 17.8만 |
|---|
| 2026.07.01 | ₩17,399 | ₩18,737 | ₩15,793 | ₩17,131 | -1.54% | 364.2만 |
|---|
| 2026.06.30 | ₩16,194 | ₩16,730 | ₩15,793 | ₩16,194 | 0.00% | 3.1만 |
|---|
| 2026.06.29 | ₩15,391 | ₩16,997 | ₩15,391 | ₩16,194 | +5.22% | 3.3만 |
|---|
| 2026.06.26 | ₩15,124 | ₩15,525 | ₩14,789 | ₩15,258 | +0.88% | 3.2만 |
|---|
| 2026.06.25 | ₩16,596 | ₩16,730 | ₩15,391 | ₩15,525 | -6.45% | 3.4만 |
|---|
| 2026.06.24 | ₩17,533 | ₩17,934 | ₩16,462 | ₩16,730 | -4.58% | 2.5만 |
|---|
| 2026.06.23 | ₩17,399 | ₩18,068 | ₩17,265 | ₩17,667 | +1.54% | 3.2만 |
|---|
| 2026.06.22 | ₩18,403 | ₩18,871 | ₩17,934 | ₩18,068 | -1.82% | 2.9만 |
|---|
| 2026.06.18 | ₩18,871 | ₩19,005 | ₩17,934 | ₩18,603 | -1.42% | 9.4만 |
|---|
| 2026.06.17 | ₩18,871 | ₩19,942 | ₩18,751 | ₩19,139 | +1.42% | 3.5만 |
|---|
| 2026.06.16 | ₩19,273 | ₩19,540 | ₩18,871 | ₩19,273 | 0.00% | 4.7만 |
|---|
| 2026.06.15 | ₩19,407 | ₩20,143 | ₩19,005 | ₩19,540 | +0.69% | 6.9만 |
|---|
| 2026.06.12 | ₩20,210 | ₩21,013 | ₩19,273 | ₩19,674 | -2.65% | 14.7만 |
|---|
| 2026.06.11 | ₩19,340 | ₩21,414 | ₩18,737 | ₩20,879 | +7.96% | 164.1만 |
|---|
| 2026.06.10 | ₩18,135 | ₩20,745 | ₩17,934 | ₩18,871 | +4.06% | 68.8만 |
|---|
| 2026.06.09 | ₩20,611 | ₩21,213 | ₩18,737 | ₩18,871 | -8.44% | 9.3만 |
|---|
| 2026.06.08 | ₩21,548 | ₩22,351 | ₩20,611 | ₩21,280 | -1.24% | 48.6만 |
|---|
| 2026.06.05 | ₩22,418 | ₩22,485 | ₩20,076 | ₩20,611 | -8.06% | 7.7만 |
|---|
| 2026.06.04 | ₩23,154 | ₩24,359 | ₩22,351 | ₩22,619 | -2.31% | 6.5만 |
|---|
| 2026.06.03 | ₩22,351 | ₩24,492 | ₩21,682 | ₩24,225 | +8.38% | 6.9만 |
|---|
| 2026.06.02 | ₩22,619 | ₩23,555 | ₩21,883 | ₩22,485 | -0.59% | 8.4만 |
|---|
| 2026.06.01 | ₩24,626 | ₩26,366 | ₩23,555 | ₩23,689 | -3.80% | 57.2만 |
|---|
| 2026.05.29 | ₩24,760 | ₩24,760 | ₩22,217 | ₩23,689 | -4.32% | 19.4만 |
|---|
| 2026.05.28 | ₩23,020 | ₩25,697 | ₩22,083 | ₩25,697 | +11.63% | 96만 |
|---|
| 2026.05.27 | ₩23,555 | ₩23,555 | ₩22,485 | ₩23,154 | -1.70% | 2.3만 |
|---|
| 2026.05.26 | ₩23,555 | ₩24,760 | ₩22,217 | ₩23,422 | -0.57% | 4.6만 |
|---|
| 2026.05.22 | ₩22,485 | ₩23,957 | ₩22,217 | ₩23,823 | +5.95% | 3.1만 |
|---|
| 2026.05.21 | ₩23,288 | ₩23,422 | ₩22,083 | ₩22,217 | -4.60% | 2만 |
|---|
| 2026.05.20 | ₩23,154 | ₩23,422 | ₩22,083 | ₩23,288 | +0.58% | 4만 |
|---|
| 2026.05.19 | ₩24,626 | ₩26,098 | ₩22,886 | ₩23,422 | -4.89% | 3.6만 |
|---|
| 2026.05.18 | ₩26,500 | ₩28,106 | ₩25,028 | ₩25,162 | -5.05% | 4.2만 |
|---|
| 2026.05.15 | ₩27,035 | ₩28,240 | ₩25,576 | ₩27,838 | +2.97% | 16.3만 |
|---|
| 2026.05.14 | ₩27,437 | ₩30,649 | ₩26,098 | ₩27,571 | +0.49% | 11.2만 |
|---|
| 2026.05.13 | ₩27,704 | ₩28,775 | ₩24,680 | ₩26,500 | -4.35% | 21.3만 |
|---|
| 2026.05.12 | ₩24,492 | ₩27,035 | ₩24,091 | ₩25,295 | +3.28% | 3.7만 |
|---|
| 2026.05.11 | ₩25,965 | ₩25,965 | ₩23,689 | ₩25,162 | -3.09% | 5.1만 |
|---|
| 2026.05.08 | ₩28,507 | ₩28,641 | ₩26,366 | ₩26,500 | -7.04% | 3.1만 |
|---|
| 2026.05.07 | ₩28,641 | ₩31,987 | ₩28,507 | ₩28,909 | +0.93% | 6.5만 |
|---|
| 2026.05.06 | ₩28,909 | ₩29,244 | ₩26,500 | ₩28,507 | -1.39% | 4.8만 |
|---|
| 2026.05.05 | ₩30,515 | ₩30,649 | ₩28,507 | ₩29,444 | -3.51% | 3.6만 |
|---|
| 2026.05.04 | ₩32,790 | ₩32,790 | ₩31,050 | ₩31,184 | -4.90% | 3.4만 |
|---|
| 2026.05.01 | ₩32,255 | ₩33,861 | ₩31,050 | ₩33,593 | +4.15% | 3.8만 |
|---|
| 2026.04.30 | ₩32,924 | ₩33,727 | ₩32,121 | ₩32,924 | 0.00% | 2.8만 |
|---|
| 2026.04.29 | ₩34,129 | ₩34,196 | ₩32,255 | ₩33,861 | -0.78% | 3.8만 |
|---|
| 2026.04.28 | ₩31,853 | ₩34,463 | ₩31,853 | ₩33,995 | +6.72% | 4.5만 |
|---|
| 2026.04.27 | ₩32,255 | ₩36,672 | ₩32,054 | ₩33,995 | +5.39% | 5.6만 |
|---|
| 2026.04.24 | ₩37,608 | ₩38,144 | ₩32,790 | ₩33,326 | -11.39% | 8.6만 |
|---|
| 2026.04.23 | ₩42,025 | ₩42,828 | ₩37,073 | ₩39,348 | -6.37% | 55.5만 |
|---|
| 2026.04.22 | ₩40,954 | ₩42,159 | ₩38,144 | ₩41,624 | +1.63% | 9.6만 |
|---|
| 2026.04.21 | ₩44,167 | ₩44,836 | ₩42,159 | ₩44,033 | -0.30% | 14.2만 |
|---|
| 2026.04.20 | ₩44,167 | ₩47,780 | ₩43,497 | ₩44,434 | +0.61% | 10.8만 |
|---|
| 2026.04.17 | ₩52,732 | ₩55,810 | ₩43,497 | ₩43,899 | -16.75% | 105.5만 |
|---|
| 2026.04.16 | ₩52,063 | ₩53,508 | ₩49,386 | ₩50,992 | -2.06% | 8.4만 |
|---|
| 2026.04.15 | ₩55,074 | ₩56,346 | ₩47,780 | ₩56,212 | +2.07% | 22.6만 |
|---|
| 2026.04.14 | ₩63,038 | ₩65,179 | ₩58,487 | ₩58,621 | -7.01% | 19.3만 |
|---|
| 2026.04.13 | ₩68,391 | ₩69,462 | ₩64,911 | ₩67,990 | -0.59% | 49.5만 |
|---|
| 2026.04.10 | ₩69,997 | ₩72,273 | ₩60,495 | ₩64,108 | -8.41% | 53.6만 |
|---|
| 2026.04.09 | ₩86,861 | ₩93,687 | ₩70,265 | ₩70,399 | -18.95% | 580.4만 |
|---|
| 2026.04.08 | ₩62,235 | ₩73,477 | ₩56,787 | ₩60,227 | -3.23% | 577.9만 |
|---|
| 2026.04.07 | ₩45,518 | ₩55,409 | ₩44,167 | ₩46,174 | +1.44% | 54.9만 |
|---|
| 2026.04.06 | ₩65,206 | ₩68,257 | ₩49,520 | ₩51,394 | -21.18% | 83.5만 |
|---|
| 2026.04.02 | ₩69,997 | ₩92,482 | ₩62,904 | ₩76,555 | +9.37% | 266.4만 |
|---|
| 2026.04.01 | ₩93,687 | ₩187,373 | ₩87,784 | ₩187,373 | +100.00% | 437.2만 |
|---|
| 2026.03.31 | ₩52,866 | ₩86,995 | ₩47,111 | ₩80,169 | +51.65% | 570.5만 |
|---|
| 2026.03.30 | ₩54,338 | ₩65,313 | ₩40,285 | ₩47,646 | -12.32% | 1214.1만 |
|---|
| 2026.03.27 | ₩24,492 | ₩24,492 | ₩21,682 | ₩22,351 | -8.74% | 167.4만 |
|---|
| 2026.03.26 | ₩24,091 | ₩26,098 | ₩22,752 | ₩25,028 | +3.89% | 2.9만 |
|---|
| 2026.03.25 | ₩30,114 | ₩32,121 | ₩23,422 | ₩24,359 | -19.11% | 10.8만 |
|---|
| 2026.03.24 | ₩58,889 | ₩59,290 | ₩36,136 | ₩38,679 | -34.32% | 195.1만 |
|---|
| 2026.03.23 | ₩45,639 | ₩50,323 | ₩45,639 | ₩49,922 | +9.38% | 2.3천 |
|---|
| 2026.03.20 | ₩49,922 | ₩50,591 | ₩45,237 | ₩47,111 | -5.63% | 4.2천 |
|---|
| 2026.03.19 | ₩55,007 | ₩56,680 | ₩49,788 | ₩50,725 | -7.79% | 4.7천 |
|---|
| 2026.03.18 | ₩58,220 | ₩61,044 | ₩55,944 | ₩57,684 | -0.92% | 2.4천 |
|---|
| 2026.03.17 | ₩62,235 | ₩63,975 | ₩57,216 | ₩59,424 | -4.52% | 3.1천 |
|---|
| 2026.03.16 | ₩61,298 | ₩69,689 | ₩61,298 | ₩64,778 | +5.68% | 1.2만 |
|---|
| 2026.03.13 | ₩59,959 | ₩64,992 | ₩59,558 | ₩61,298 | +2.23% | 5.9천 |
|---|
| 2026.03.12 | ₩57,283 | ₩59,558 | ₩56,480 | ₩58,889 | +2.80% | 4.7천 |
|---|
| 2026.03.11 | ₩56,346 | ₩62,904 | ₩56,212 | ₩59,558 | +5.70% | 8.6천 |
|---|
| 2026.03.10 | ₩64,778 | ₩69,930 | ₩56,346 | ₩59,598 | -8.00% | 3.8만 |
|---|
| 2026.03.09 | ₩57,577 | ₩63,118 | ₩53,080 | ₩57,417 | -0.28% | 5.5천 |
|---|
| 2026.03.06 | ₩58,621 | ₩62,636 | ₩57,015 | ₩59,424 | +1.37% | 4천 |
|---|
| 2026.03.05 | ₩68,900 | ₩68,900 | ₩54,606 | ₩56,694 | -17.72% | 1.1만 |
|---|
| 2026.03.04 | ₩82,712 | ₩84,398 | ₩81,909 | ₩84,318 | +1.94% | 4.2천 |
|---|
| 2026.03.03 | ₩89,939 | ₩89,939 | ₩81,106 | ₩81,106 | -9.82% | 3.3천 |
|---|
| 2026.03.02 | ₩91,545 | ₩94,757 | ₩88,735 | ₩91,545 | 0.00% | 2.4천 |
|---|
| 2026.02.27 | ₩99,575 | ₩99,977 | ₩81,909 | ₩95,560 | -4.03% | 3.6천 |
|---|
| 2026.02.26 | ₩96,363 | ₩104,394 | ₩96,363 | ₩101,182 | +5.00% | 2.7천 |
|---|
| 2026.02.25 | ₩98,772 | ₩99,575 | ₩91,545 | ₩93,151 | -5.69% | 3천 |
|---|
| 2026.02.24 | ₩94,757 | ₩100,379 | ₩92,348 | ₩98,772 | +4.24% | 2.6천 |
|---|
| 2026.02.23 | ₩99,575 | ₩103,510 | ₩86,727 | ₩97,166 | -2.42% | 5.3천 |
|---|
| 2026.02.20 | ₩106,000 | ₩110,416 | ₩100,379 | ₩103,591 | -2.27% | 7.1천 |
|---|
| 2026.02.19 | ₩107,606 | ₩125,272 | ₩104,394 | ₩116,439 | +8.21% | 16.7만 |
|---|
| 2026.02.18 | ₩100,379 | ₩106,000 | ₩95,560 | ₩98,772 | -1.60% | 2.2만 |
|---|
| 2026.02.17 | ₩108,409 | ₩110,416 | ₩102,788 | ₩102,788 | -5.19% | 5.4천 |
|---|
| 2026.02.13 | ₩110,015 | ₩123,666 | ₩106,803 | ₩110,015 | 0.00% | 7.8천 |
|---|
| 2026.02.12 | ₩132,500 | ₩132,500 | ₩106,803 | ₩112,424 | -15.15% | 2.1만 |
|---|
| 2026.02.11 | ₩170,643 | ₩183,090 | ₩123,666 | ₩136,515 | -20.00% | 50.1만 |
|---|
| 2026.02.10 | ₩133,303 | ₩139,727 | ₩130,091 | ₩137,318 | +3.01% | 3.7만 |
|---|
| 2026.02.09 | ₩138,121 | ₩141,333 | ₩134,106 | ₩134,909 | -2.33% | 1.9천 |
|---|
| 2026.02.06 | ₩127,681 | ₩150,969 | ₩126,075 | ₩141,333 | +10.69% | 5천 |
|---|
| 2026.02.05 | ₩145,348 | ₩148,801 | ₩122,060 | ₩128,484 | -11.60% | 8천 |
|---|
| 2026.02.04 | ₩159,000 | ₩168,636 | ₩154,181 | ₩161,409 | +1.52% | 3.4만 |
|---|
| 2026.02.03 | ₩217,621 | ₩232,878 | ₩148,560 | ₩161,409 | -25.83% | 13.9만 |
|---|
| 2026.02.02 | ₩274,636 | ₩280,257 | ₩268,211 | ₩269,014 | -2.05% | 1.9천 |
|---|
| 2026.01.30 | ₩280,257 | ₩308,363 | ₩269,014 | ₩281,863 | +0.57% | 1.3만 |
|---|
| 2026.01.29 | ₩275,439 | ₩285,075 | ₩264,196 | ₩267,408 | -2.92% | 2.4천 |
|---|
| 2026.01.28 | ₩275,439 | ₩285,075 | ₩270,620 | ₩273,030 | -0.87% | 1.6천 |
|---|
| 2026.01.27 | ₩274,636 | ₩281,060 | ₩269,817 | ₩274,636 | 0.00% | 1천 |
|---|
| 2026.01.26 | ₩286,681 | ₩295,514 | ₩269,014 | ₩274,636 | -4.20% | 1.9천 |
|---|
| 2026.01.23 | ₩292,302 | ₩303,545 | ₩279,454 | ₩281,863 | -3.57% | 2.4천 |
|---|
| 2026.01.22 | ₩273,030 | ₩297,843 | ₩267,408 | ₩291,499 | +6.76% | 3.1천 |
|---|
| 2026.01.21 | ₩252,151 | ₩277,045 | ₩252,151 | ₩271,423 | +7.64% | 2.3천 |
|---|
| 2026.01.20 | ₩257,772 | ₩289,090 | ₩243,317 | ₩260,181 | +0.93% | 5천 |
|---|
| 2026.01.16 | ₩280,257 | ₩297,923 | ₩248,939 | ₩255,363 | -8.88% | 6.3천 |
|---|
| 2026.01.15 | ₩285,075 | ₩409,544 | ₩279,454 | ₩297,923 | +4.51% | 2.7만 |
|---|
| 2026.01.14 | ₩291,499 | ₩311,575 | ₩283,870 | ₩285,878 | -1.93% | 4.2천 |
|---|
| 2026.01.13 | ₩402,317 | ₩403,120 | ₩284,272 | ₩322,817 | -19.76% | 8.9천 |
|---|
| 2026.01.12 | ₩408,741 | ₩451,302 | ₩407,938 | ₩423,196 | +3.54% | 5.4천 |
|---|
| 2026.01.09 | ₩428,014 | ₩453,711 | ₩410,347 | ₩421,590 | -1.50% | 8.7천 |
|---|
| 2026.01.08 | ₩489,847 | ₩510,726 | ₩417,575 | ₩447,287 | -8.69% | 4.8만 |
|---|
| 2026.01.07 | ₩425,605 | ₩573,362 | ₩417,575 | ₩466,559 | +9.62% | 2.5만 |
|---|
| 2026.01.06 | ₩762,877 | ₩770,104 | ₩370,999 | ₩451,302 | -40.84% | 7.9만 |
|---|
| 2026.01.05 | ₩465,756 | ₩536,423 | ₩443,271 | ₩517,150 | +11.03% | 3.6천 |
|---|
| 2026.01.02 | ₩494,665 | ₩513,938 | ₩427,211 | ₩456,120 | -7.79% | 2천 |
|---|
| 2025.12.31 | ₩478,605 | ₩536,423 | ₩401,514 | ₩475,393 | -0.67% | 2.8천 |
|---|
| 2025.12.30 | ₩449,696 | ₩481,817 | ₩446,484 | ₩475,393 | +5.71% | 4천 |
|---|
| 2025.12.29 | ₩501,089 | ₩513,938 | ₩441,665 | ₩449,696 | -10.26% | 1.1천 |
|---|
| 2025.12.26 | ₩507,514 | ₩520,362 | ₩478,605 | ₩497,877 | -1.90% | 924 |
|---|
| 2025.12.24 | ₩539,635 | ₩546,059 | ₩504,302 | ₩513,938 | -4.76% | 765 |
|---|
| 2025.12.23 | ₩584,604 | ₩594,241 | ₩520,362 | ₩539,635 | -7.69% | 1.7천 |
|---|
| 2025.12.22 | ₩756,452 | ₩767,695 | ₩625,077 | ₩645,635 | -14.65% | 1.2만 |
|---|
| 2025.12.19 | ₩700,240 | ₩730,755 | ₩690,604 | ₩725,937 | +3.67% | 386 |
|---|
| 2025.12.18 | ₩754,846 | ₩754,846 | ₩658,483 | ₩700,240 | -7.23% | 1천 |
|---|
| 2025.12.17 | ₩953,997 | ₩1,021,452 | ₩674,544 | ₩741,998 | -22.22% | 3.7만 |
|---|
| 2025.12.16 | ₩1,069,633 | ₩1,069,633 | ₩970,058 | ₩1,055,179 | -1.35% | 158 |
|---|
| 2025.12.15 | ₩1,243,087 | ₩1,243,087 | ₩1,060,639 | ₩1,063,209 | -14.47% | 407 |
|---|
| 2025.12.12 | ₩1,214,178 | ₩1,287,093 | ₩1,207,754 | ₩1,236,663 | +1.85% | 279 |
|---|
| 2025.12.11 | ₩1,374,784 | ₩1,413,329 | ₩1,257,542 | ₩1,320,178 | -3.97% | 537 |
|---|
| 2025.12.10 | ₩1,410,117 | ₩1,461,511 | ₩1,307,330 | ₩1,387,632 | -1.59% | 525 |
|---|
| 2025.12.09 | ₩1,567,511 | ₩1,567,511 | ₩1,307,330 | ₩1,410,117 | -10.04% | 1.3천 |
|---|
| 2025.12.08 | ₩1,676,723 | ₩1,798,783 | ₩1,445,450 | ₩1,586,783 | -5.36% | 1.8만 |
|---|
| 2025.12.05 | ₩1,618,904 | ₩1,622,117 | ₩1,573,292 | ₩1,593,208 | -1.59% | 55 |
|---|
| 2025.12.04 | ₩1,628,541 | ₩1,660,662 | ₩1,570,723 | ₩1,599,632 | -1.78% | 90 |
|---|
| 2025.12.03 | ₩1,670,298 | ₩1,699,207 | ₩1,615,692 | ₩1,644,601 | -1.54% | 92 |
|---|
| 2025.12.02 | ₩1,702,419 | ₩1,739,359 | ₩1,614,729 | ₩1,728,116 | +1.51% | 29 |
|---|
| 2025.12.01 | ₩1,622,117 | ₩1,707,559 | ₩1,608,305 | ₩1,692,783 | +4.36% | 53 |
|---|
| 2025.11.28 | ₩1,695,995 | ₩1,708,844 | ₩1,667,086 | ₩1,705,632 | +0.57% | 24 |
|---|
| 2025.11.26 | ₩1,647,813 | ₩1,695,995 | ₩1,606,056 | ₩1,695,995 | +2.92% | 58 |
|---|
| 2025.11.25 | ₩1,545,026 | ₩1,702,419 | ₩1,490,420 | ₩1,683,147 | +8.94% | 112 |
|---|
| 2025.11.24 | ₩1,487,208 | ₩1,638,177 | ₩1,452,838 | ₩1,545,026 | +3.89% | 123 |
|---|
| 2025.11.21 | ₩1,532,177 | ₩1,532,177 | ₩1,445,450 | ₩1,516,117 | -1.05% | 53 |
|---|
| 2025.11.20 | ₩1,596,420 | ₩1,651,026 | ₩1,496,844 | ₩1,532,177 | -4.02% | 263 |
|---|
| 2025.11.19 | ₩1,557,874 | ₩1,660,662 | ₩1,541,814 | ₩1,598,026 | +2.58% | 329 |
|---|
| 2025.11.18 | ₩1,599,632 | ₩1,677,044 | ₩1,570,723 | ₩1,570,723 | -1.81% | 198 |
|---|
| 2025.11.17 | ₩1,692,783 | ₩1,763,449 | ₩1,673,510 | ₩1,673,510 | -1.14% | 134 |
|---|
| 2025.11.14 | ₩1,760,237 | ₩1,777,904 | ₩1,702,419 | ₩1,702,419 | -3.28% | 58 |
|---|
| 2025.11.13 | ₩1,818,055 | ₩1,917,631 | ₩1,766,662 | ₩1,769,874 | -2.65% | 130 |
|---|
| 2025.11.12 | ₩1,843,752 | ₩1,843,752 | ₩1,735,183 | ₩1,818,055 | -1.39% | 64 |
|---|
| 2025.11.11 | ₩1,795,571 | ₩1,969,025 | ₩1,760,237 | ₩1,850,177 | +3.04% | 153 |
|---|
| 2025.11.10 | ₩1,747,389 | ₩1,817,092 | ₩1,724,904 | ₩1,798,783 | +2.94% | 178 |
|---|
| 2025.11.07 | ₩1,750,601 | ₩1,776,298 | ₩1,676,723 | ₩1,744,177 | -0.37% | 192 |
|---|
| 2025.11.06 | ₩1,766,662 | ₩1,788,504 | ₩1,697,922 | ₩1,740,965 | -1.45% | 158 |
|---|
| 2025.11.05 | ₩1,814,843 | ₩1,814,843 | ₩1,745,141 | ₩1,782,722 | -1.77% | 105 |
|---|
| 2025.11.04 | ₩1,882,298 | ₩1,904,782 | ₩1,808,419 | ₩1,845,358 | -1.96% | 124 |
|---|
| 2025.11.03 | ₩1,927,267 | ₩1,996,649 | ₩1,885,510 | ₩1,920,843 | -0.33% | 131 |
|---|
| 2025.10.31 | ₩1,888,722 | ₩1,948,788 | ₩1,869,449 | ₩1,903,176 | +0.77% | 119 |
|---|
| 2025.10.30 | ₩1,911,207 | ₩1,972,237 | ₩1,871,055 | ₩1,936,903 | +1.34% | 357 |
|---|
| 2025.10.29 | ₩1,895,146 | ₩1,917,631 | ₩1,846,964 | ₩1,875,873 | -1.02% | 1.7천 |
|---|
| 2025.10.28 | ₩1,965,813 | ₩2,057,679 | ₩1,914,419 | ₩1,924,055 | -2.12% | 213 |
|---|
| 2025.10.27 | ₩1,924,055 | ₩1,962,600 | ₩1,895,146 | ₩1,911,207 | -0.67% | 172 |
|---|
| 2025.10.24 | ₩1,938,510 | ₩1,965,491 | ₩1,872,661 | ₩1,940,116 | +0.08% | 296 |
|---|
| 2025.10.23 | ₩1,959,388 | ₩2,058,964 | ₩1,959,388 | ₩1,962,600 | +0.16% | 145 |
|---|
| 2025.10.22 | ₩1,956,176 | ₩2,130,273 | ₩1,927,267 | ₩1,985,085 | +1.48% | 431 |
|---|
| 2025.10.21 | ₩2,164,963 | ₩2,248,478 | ₩2,152,115 | ₩2,158,539 | -0.30% | 227 |
|---|
| 2025.10.20 | ₩2,168,176 | ₩2,370,539 | ₩2,119,994 | ₩2,209,933 | +1.93% | 652 |
|---|
| 2025.10.17 | ₩2,360,902 | ₩2,439,920 | ₩2,148,903 | ₩2,213,145 | -6.26% | 471 |
|---|
| 2025.10.16 | ₩2,023,631 | ₩2,826,659 | ₩2,004,358 | ₩2,499,023 | +23.49% | 1.7천 |
|---|
| 2025.10.15 | ₩2,460,478 | ₩2,460,478 | ₩2,129,630 | ₩2,389,811 | -2.87% | 2.3천 |
|---|
| 2025.10.14 | ₩3,112,537 | ₩3,575,081 | ₩2,630,720 | ₩2,900,537 | -6.81% | 8.5만 |
|---|
| 2025.10.13 | ₩1,686,359 | ₩1,702,419 | ₩1,606,056 | ₩1,673,510 | -0.76% | 1.8만 |
|---|
| 2025.10.10 | ₩1,911,207 | ₩1,911,207 | ₩1,692,783 | ₩1,757,025 | -8.07% | 425 |
|---|