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 | ₩4,122 | -1.28% | 4.1천 |
| 2026.10.08 | ₩4,336 | ₩4,463 | ₩4,095 | ₩4,182 | -3.55% | 1.7만 |
| 2026.10.07 | ₩4,269 | ₩4,536 | ₩4,175 | ₩4,202 | -1.57% | 2만 |
| 2026.10.06 | ₩4,322 | ₩4,416 | ₩4,122 | ₩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 | ₩4,617 | ₩4,282 | ₩4,496 | +0.30% | 2.1만 |
| 2026.10.01 | ₩4,737 | ₩4,737 | ₩3,459 | ₩4,316 | -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 | ₩6,236 | ₩6,651 | ₩4,550 | ₩4,911 | -21.24% | 20.2만 |
|---|
| 2026.09.28 | ₩6,075 | ₩7,440 | ₩6,062 | ₩6,397 | +5.29% | 25.1만 |
|---|
| 2026.09.25 | ₩5,968 | ₩6,156 | ₩5,821 | ₩6,115 | +2.47% | 8.7천 |
|---|
| 2026.09.24 | ₩6,115 | ₩6,303 | ₩5,928 | ₩6,049 | -1.09% | 1.2만 |
|---|
| 2026.09.23 | ₩5,808 | ₩6,209 | ₩5,781 | ₩6,062 | +4.38% | 4만 |
|---|
| 2026.09.22 | ₩5,714 | ₩6,054 | ₩5,527 | ₩5,701 | -0.23% | 2.3만 |
|---|
| 2026.09.21 | ₩6,263 | ₩6,343 | ₩5,821 | ₩5,915 | -5.56% | 2.2만 |
|---|
| 2026.09.18 | ₩6,102 | ₩6,785 | ₩6,102 | ₩6,397 | +4.82% | 13.5만 |
|---|
| 2026.09.17 | ₩6,370 | ₩6,401 | ₩6,156 | ₩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 | ₩6,089 | ₩6,450 | +3.88% | 3.6만 |
|---|
| 2026.09.14 | ₩5,995 | ₩6,450 | ₩5,901 | ₩6,182 | +3.12% | 2.1만 |
|---|
| 2026.09.11 | ₩6,330 | ₩6,342 | ₩5,889 | ₩6,049 | -4.44% | 1.1만 |
|---|
| 2026.09.10 | ₩6,182 | ₩6,423 | ₩6,063 | ₩6,156 | -0.43% | 1.8만 |
|---|
| 2026.09.09 | ₩6,423 | ₩6,550 | ₩6,156 | ₩6,182 | -3.75% | 2.9만 |
|---|
| 2026.09.08 | ₩6,972 | ₩7,159 | ₩6,450 | ₩6,490 | -6.91% | 3만 |
|---|
| 2026.09.04 | ₩6,918 | ₩7,159 | ₩6,918 | ₩6,972 | +0.77% | 1.6만 |
|---|
| 2026.09.03 | ₩6,905 | ₩7,206 | ₩6,704 | ₩6,999 | +1.36% | 2.6만 |
|---|
| 2026.09.02 | ₩6,678 | ₩7,170 | ₩6,651 | ₩6,811 | +2.00% | 7.7만 |
|---|
| 2026.09.01 | ₩6,892 | ₩7,092 | ₩6,731 | ₩6,731 | -2.33% | 5.4만 |
|---|
| 2026.08.31 | ₩7,106 | ₩7,199 | ₩6,771 | ₩6,945 | -2.26% | 2.9만 |
|---|
| 2026.08.28 | ₩7,855 | ₩7,989 | ₩7,012 | ₩7,106 | -9.54% | 6.4만 |
|---|
| 2026.08.27 | ₩8,096 | ₩8,140 | ₩7,708 | ₩7,802 | -3.64% | 3.1만 |
|---|
| 2026.08.26 | ₩7,494 | ₩8,297 | ₩7,480 | ₩8,096 | +8.04% | 4.8만 |
|---|
| 2026.08.25 | ₩8,511 | ₩8,564 | ₩7,012 | ₩7,614 | -10.53% | 17.2만 |
|---|
| 2026.08.24 | ₩9,167 | ₩9,167 | ₩8,042 | ₩8,725 | -4.82% | 10.6만 |
|---|
| 2026.08.21 | ₩8,832 | ₩9,755 | ₩8,002 | ₩8,912 | +0.91% | 20.2만 |
|---|
| 2026.08.20 | ₩7,427 | ₩8,698 | ₩7,400 | ₩8,163 | +9.91% | 7.4만 |
|---|
| 2026.08.19 | ₩11,669 | ₩11,669 | ₩7,226 | ₩7,494 | -35.78% | 20.5만 |
|---|
| 2026.08.18 | ₩11,682 | ₩11,736 | ₩11,040 | ₩11,107 | -4.93% | 2.3만 |
|---|
| 2026.08.17 | ₩12,445 | ₩12,445 | ₩11,455 | ₩11,682 | -6.13% | 1.5만 |
|---|
| 2026.08.14 | ₩12,218 | ₩12,847 | ₩12,044 | ₩12,177 | -0.33% | 6만 |
|---|
| 2026.08.13 | ₩11,937 | ₩12,311 | ₩11,776 | ₩12,003 | +0.56% | 2.4만 |
|---|
| 2026.08.12 | ₩12,137 | ₩12,177 | ₩11,776 | ₩12,044 | -0.77% | 1.8만 |
|---|
| 2026.08.11 | ₩12,097 | ₩12,311 | ₩11,910 | ₩12,057 | -0.33% | 8.9천 |
|---|
| 2026.08.10 | ₩11,883 | ₩12,445 | ₩11,776 | ₩12,311 | +3.60% | 2만 |
|---|
| 2026.08.07 | ₩12,458 | ₩12,806 | ₩12,164 | ₩12,258 | -1.61% | 1.7만 |
|---|
| 2026.08.06 | ₩13,047 | ₩13,047 | ₩12,218 | ₩12,793 | -1.95% | 1.1만 |
|---|
| 2026.08.05 | ₩13,020 | ₩13,114 | ₩12,632 | ₩13,114 | +0.72% | 1.3만 |
|---|
| 2026.08.04 | ₩12,445 | ₩13,261 | ₩11,656 | ₩13,168 | +5.81% | 2.7만 |
|---|
| 2026.08.03 | ₩12,044 | ₩12,686 | ₩11,696 | ₩12,204 | +1.33% | 2.2만 |
|---|
| 2026.07.31 | ₩12,338 | ₩12,579 | ₩12,044 | ₩12,351 | +0.11% | 2.2만 |
|---|
| 2026.07.30 | ₩11,642 | ₩12,699 | ₩11,508 | ₩12,699 | +9.08% | 3.3만 |
|---|
| 2026.07.29 | ₩12,592 | ₩12,592 | ₩11,562 | ₩11,776 | -6.48% | 3.8만 |
|---|
| 2026.07.28 | ₩12,699 | ₩12,713 | ₩11,375 | ₩12,659 | -0.32% | 7.7만 |
|---|
| 2026.07.27 | ₩11,736 | ₩12,311 | ₩11,241 | ₩12,311 | +4.90% | 13.2만 |
|---|
| 2026.07.24 | ₩12,579 | ₩12,713 | ₩11,682 | ₩12,044 | -4.26% | 3.6만 |
|---|
| 2026.07.23 | ₩13,382 | ₩13,382 | ₩12,097 | ₩12,699 | -5.10% | 7.3만 |
|---|
| 2026.07.22 | ₩13,649 | ₩13,984 | ₩13,516 | ₩13,649 | 0.00% | 15만 |
|---|
| 2026.07.21 | ₩13,783 | ₩14,185 | ₩13,516 | ₩14,051 | +1.94% | 10.3만 |
|---|
| 2026.07.20 | ₩14,452 | ₩14,452 | ₩13,382 | ₩14,319 | -0.93% | 9.9만 |
|---|
| 2026.07.17 | ₩14,185 | ₩14,988 | ₩14,051 | ₩14,319 | +0.94% | 13.5만 |
|---|
| 2026.07.16 | ₩14,185 | ₩14,720 | ₩14,185 | ₩14,586 | +2.83% | 13.1만 |
|---|
| 2026.07.15 | ₩14,586 | ₩15,255 | ₩14,319 | ₩14,452 | -0.92% | 37.7만 |
|---|
| 2026.07.14 | ₩14,586 | ₩15,523 | ₩14,319 | ₩14,988 | +2.75% | 23.1만 |
|---|
| 2026.07.13 | ₩14,185 | ₩15,389 | ₩13,783 | ₩14,586 | +2.83% | 39.2만 |
|---|
| 2026.07.10 | ₩16,794 | ₩20,876 | ₩13,783 | ₩14,988 | -10.76% | 356만 |
|---|
| 2026.07.09 | ₩14,319 | ₩14,319 | ₩13,649 | ₩14,185 | -0.93% | 85.2만 |
|---|
| 2026.07.08 | ₩15,389 | ₩15,924 | ₩14,185 | ₩14,185 | -7.83% | 9.2만 |
|---|
| 2026.07.07 | ₩15,791 | ₩15,924 | ₩15,255 | ₩15,924 | +0.85% | 11.5만 |
|---|
| 2026.07.06 | ₩17,129 | ₩19,404 | ₩16,861 | ₩17,932 | +4.69% | 148.5만 |
|---|
| 2026.07.02 | ₩15,255 | ₩16,593 | ₩14,252 | ₩15,791 | +3.51% | 17.8만 |
|---|
| 2026.07.01 | ₩17,396 | ₩18,735 | ₩15,791 | ₩17,129 | -1.54% | 364.2만 |
|---|
| 2026.06.30 | ₩16,192 | ₩16,727 | ₩15,791 | ₩16,192 | 0.00% | 3.1만 |
|---|
| 2026.06.29 | ₩15,389 | ₩16,995 | ₩15,389 | ₩16,192 | +5.22% | 3.3만 |
|---|
| 2026.06.26 | ₩15,121 | ₩15,523 | ₩14,787 | ₩15,255 | +0.88% | 3.2만 |
|---|
| 2026.06.25 | ₩16,593 | ₩16,727 | ₩15,389 | ₩15,523 | -6.45% | 3.4만 |
|---|
| 2026.06.24 | ₩17,530 | ₩17,932 | ₩16,460 | ₩16,727 | -4.58% | 2.5만 |
|---|
| 2026.06.23 | ₩17,396 | ₩18,065 | ₩17,263 | ₩17,664 | +1.54% | 3.2만 |
|---|
| 2026.06.22 | ₩18,400 | ₩18,868 | ₩17,932 | ₩18,065 | -1.82% | 2.9만 |
|---|
| 2026.06.18 | ₩18,868 | ₩19,002 | ₩17,932 | ₩18,601 | -1.42% | 9.4만 |
|---|
| 2026.06.17 | ₩18,868 | ₩19,939 | ₩18,748 | ₩19,136 | +1.42% | 3.5만 |
|---|
| 2026.06.16 | ₩19,270 | ₩19,537 | ₩18,868 | ₩19,270 | 0.00% | 4.7만 |
|---|
| 2026.06.15 | ₩19,404 | ₩20,140 | ₩19,002 | ₩19,537 | +0.69% | 6.9만 |
|---|
| 2026.06.12 | ₩20,207 | ₩21,009 | ₩19,270 | ₩19,671 | -2.65% | 14.7만 |
|---|
| 2026.06.11 | ₩19,337 | ₩21,411 | ₩18,735 | ₩20,876 | +7.96% | 164.1만 |
|---|
| 2026.06.10 | ₩18,132 | ₩20,742 | ₩17,932 | ₩18,868 | +4.06% | 68.8만 |
|---|
| 2026.06.09 | ₩20,608 | ₩21,210 | ₩18,735 | ₩18,868 | -8.44% | 9.3만 |
|---|
| 2026.06.08 | ₩21,545 | ₩22,348 | ₩20,608 | ₩21,277 | -1.24% | 48.6만 |
|---|
| 2026.06.05 | ₩22,415 | ₩22,481 | ₩20,073 | ₩20,608 | -8.06% | 7.7만 |
|---|
| 2026.06.04 | ₩23,151 | ₩24,355 | ₩22,348 | ₩22,615 | -2.31% | 6.5만 |
|---|
| 2026.06.03 | ₩22,348 | ₩24,489 | ₩21,679 | ₩24,221 | +8.38% | 6.9만 |
|---|
| 2026.06.02 | ₩22,615 | ₩23,552 | ₩21,879 | ₩22,481 | -0.59% | 8.4만 |
|---|
| 2026.06.01 | ₩24,623 | ₩26,362 | ₩23,552 | ₩23,686 | -3.80% | 57.2만 |
|---|
| 2026.05.29 | ₩24,756 | ₩24,756 | ₩22,214 | ₩23,686 | -4.32% | 19.4만 |
|---|
| 2026.05.28 | ₩23,017 | ₩25,693 | ₩22,080 | ₩25,693 | +11.63% | 96만 |
|---|
| 2026.05.27 | ₩23,552 | ₩23,552 | ₩22,481 | ₩23,151 | -1.70% | 2.3만 |
|---|
| 2026.05.26 | ₩23,552 | ₩24,756 | ₩22,214 | ₩23,418 | -0.57% | 4.6만 |
|---|
| 2026.05.22 | ₩22,481 | ₩23,953 | ₩22,214 | ₩23,820 | +5.95% | 3.1만 |
|---|
| 2026.05.21 | ₩23,284 | ₩23,418 | ₩22,080 | ₩22,214 | -4.60% | 2만 |
|---|
| 2026.05.20 | ₩23,151 | ₩23,418 | ₩22,080 | ₩23,284 | +0.58% | 4만 |
|---|
| 2026.05.19 | ₩24,623 | ₩26,095 | ₩22,883 | ₩23,418 | -4.89% | 3.6만 |
|---|
| 2026.05.18 | ₩26,496 | ₩28,102 | ₩25,024 | ₩25,158 | -5.05% | 4.2만 |
|---|
| 2026.05.15 | ₩27,031 | ₩28,236 | ₩25,573 | ₩27,834 | +2.97% | 16.3만 |
|---|
| 2026.05.14 | ₩27,433 | ₩30,644 | ₩26,095 | ₩27,567 | +0.49% | 11.2만 |
|---|
| 2026.05.13 | ₩27,700 | ₩28,771 | ₩24,676 | ₩26,496 | -4.35% | 21.3만 |
|---|
| 2026.05.12 | ₩24,489 | ₩27,031 | ₩24,087 | ₩25,292 | +3.28% | 3.7만 |
|---|
| 2026.05.11 | ₩25,961 | ₩25,961 | ₩23,686 | ₩25,158 | -3.09% | 5.1만 |
|---|
| 2026.05.08 | ₩28,503 | ₩28,637 | ₩26,362 | ₩26,496 | -7.04% | 3.1만 |
|---|
| 2026.05.07 | ₩28,637 | ₩31,983 | ₩28,503 | ₩28,905 | +0.93% | 6.5만 |
|---|
| 2026.05.06 | ₩28,905 | ₩29,239 | ₩26,496 | ₩28,503 | -1.39% | 4.8만 |
|---|
| 2026.05.05 | ₩30,511 | ₩30,644 | ₩28,503 | ₩29,440 | -3.51% | 3.6만 |
|---|
| 2026.05.04 | ₩32,785 | ₩32,785 | ₩31,046 | ₩31,180 | -4.90% | 3.4만 |
|---|
| 2026.05.01 | ₩32,250 | ₩33,856 | ₩31,046 | ₩33,588 | +4.15% | 3.8만 |
|---|
| 2026.04.30 | ₩32,919 | ₩33,722 | ₩32,116 | ₩32,919 | 0.00% | 2.8만 |
|---|
| 2026.04.29 | ₩34,124 | ₩34,190 | ₩32,250 | ₩33,856 | -0.78% | 3.8만 |
|---|
| 2026.04.28 | ₩31,849 | ₩34,458 | ₩31,849 | ₩33,990 | +6.72% | 4.5만 |
|---|
| 2026.04.27 | ₩32,250 | ₩36,666 | ₩32,049 | ₩33,990 | +5.39% | 5.6만 |
|---|
| 2026.04.24 | ₩37,603 | ₩38,138 | ₩32,785 | ₩33,321 | -11.39% | 8.6만 |
|---|
| 2026.04.23 | ₩42,019 | ₩42,822 | ₩37,068 | ₩39,342 | -6.37% | 55.5만 |
|---|
| 2026.04.22 | ₩40,948 | ₩42,153 | ₩38,138 | ₩41,617 | +1.63% | 9.6만 |
|---|
| 2026.04.21 | ₩44,160 | ₩44,829 | ₩42,153 | ₩44,026 | -0.30% | 14.2만 |
|---|
| 2026.04.20 | ₩44,160 | ₩47,773 | ₩43,491 | ₩44,428 | +0.61% | 10.8만 |
|---|
| 2026.04.17 | ₩52,724 | ₩55,802 | ₩43,491 | ₩43,892 | -16.75% | 105.5만 |
|---|
| 2026.04.16 | ₩52,055 | ₩53,500 | ₩49,379 | ₩50,985 | -2.06% | 8.4만 |
|---|
| 2026.04.15 | ₩55,066 | ₩56,337 | ₩47,773 | ₩56,204 | +2.07% | 22.6만 |
|---|
| 2026.04.14 | ₩63,028 | ₩65,169 | ₩58,478 | ₩58,612 | -7.01% | 19.3만 |
|---|
| 2026.04.13 | ₩68,381 | ₩69,452 | ₩64,902 | ₩67,980 | -0.59% | 49.5만 |
|---|
| 2026.04.10 | ₩69,987 | ₩72,262 | ₩60,486 | ₩64,099 | -8.41% | 53.6만 |
|---|
| 2026.04.09 | ₩86,848 | ₩93,673 | ₩70,254 | ₩70,388 | -18.95% | 580.4만 |
|---|
| 2026.04.08 | ₩62,225 | ₩73,466 | ₩56,779 | ₩60,218 | -3.23% | 577.9만 |
|---|
| 2026.04.07 | ₩45,511 | ₩55,401 | ₩44,160 | ₩46,167 | +1.44% | 54.9만 |
|---|
| 2026.04.06 | ₩65,196 | ₩68,247 | ₩49,513 | ₩51,386 | -21.18% | 83.5만 |
|---|
| 2026.04.02 | ₩69,987 | ₩92,468 | ₩62,894 | ₩76,544 | +9.37% | 266.4만 |
|---|
| 2026.04.01 | ₩93,673 | ₩187,345 | ₩87,771 | ₩187,345 | +100.00% | 437.2만 |
|---|
| 2026.03.31 | ₩52,858 | ₩86,982 | ₩47,104 | ₩80,157 | +51.65% | 570.5만 |
|---|
| 2026.03.30 | ₩54,330 | ₩65,303 | ₩40,279 | ₩47,639 | -12.32% | 1214.1만 |
|---|
| 2026.03.27 | ₩24,489 | ₩24,489 | ₩21,679 | ₩22,348 | -8.74% | 167.4만 |
|---|
| 2026.03.26 | ₩24,087 | ₩26,095 | ₩22,749 | ₩25,024 | +3.89% | 2.9만 |
|---|
| 2026.03.25 | ₩30,109 | ₩32,116 | ₩23,418 | ₩24,355 | -19.11% | 10.8만 |
|---|
| 2026.03.24 | ₩58,880 | ₩59,281 | ₩36,131 | ₩38,673 | -34.32% | 195.1만 |
|---|
| 2026.03.23 | ₩45,632 | ₩50,316 | ₩45,632 | ₩49,914 | +9.38% | 2.3천 |
|---|
| 2026.03.20 | ₩49,914 | ₩50,583 | ₩45,230 | ₩47,104 | -5.63% | 4.2천 |
|---|
| 2026.03.19 | ₩54,999 | ₩56,672 | ₩49,780 | ₩50,717 | -7.79% | 4.7천 |
|---|
| 2026.03.18 | ₩58,211 | ₩61,034 | ₩55,936 | ₩57,676 | -0.92% | 2.4천 |
|---|
| 2026.03.17 | ₩62,225 | ₩63,965 | ₩57,207 | ₩59,415 | -4.52% | 3.1천 |
|---|
| 2026.03.16 | ₩61,289 | ₩69,679 | ₩61,289 | ₩64,768 | +5.68% | 1.2만 |
|---|
| 2026.03.13 | ₩59,950 | ₩64,982 | ₩59,549 | ₩61,289 | +2.23% | 5.9천 |
|---|
| 2026.03.12 | ₩57,274 | ₩59,549 | ₩56,471 | ₩58,880 | +2.80% | 4.7천 |
|---|
| 2026.03.11 | ₩56,337 | ₩62,894 | ₩56,204 | ₩59,549 | +5.70% | 8.6천 |
|---|
| 2026.03.10 | ₩64,768 | ₩69,920 | ₩56,337 | ₩59,589 | -8.00% | 3.8만 |
|---|
| 2026.03.09 | ₩57,569 | ₩63,109 | ₩53,072 | ₩57,408 | -0.28% | 5.5천 |
|---|
| 2026.03.06 | ₩58,612 | ₩62,627 | ₩57,006 | ₩59,415 | +1.37% | 4천 |
|---|
| 2026.03.05 | ₩68,890 | ₩68,890 | ₩54,598 | ₩56,685 | -17.72% | 1.1만 |
|---|
| 2026.03.04 | ₩82,700 | ₩84,386 | ₩81,897 | ₩84,305 | +1.94% | 4.2천 |
|---|
| 2026.03.03 | ₩89,926 | ₩89,926 | ₩81,094 | ₩81,094 | -9.82% | 3.3천 |
|---|
| 2026.03.02 | ₩91,532 | ₩94,743 | ₩88,721 | ₩91,532 | 0.00% | 2.4천 |
|---|
| 2026.02.27 | ₩99,561 | ₩99,962 | ₩81,897 | ₩95,546 | -4.03% | 3.6천 |
|---|
| 2026.02.26 | ₩96,349 | ₩104,378 | ₩96,349 | ₩101,166 | +5.00% | 2.7천 |
|---|
| 2026.02.25 | ₩98,758 | ₩99,561 | ₩91,532 | ₩93,137 | -5.69% | 3천 |
|---|
| 2026.02.24 | ₩94,743 | ₩100,364 | ₩92,334 | ₩98,758 | +4.24% | 2.6천 |
|---|
| 2026.02.23 | ₩99,561 | ₩103,495 | ₩86,714 | ₩97,152 | -2.42% | 5.3천 |
|---|
| 2026.02.20 | ₩105,984 | ₩110,400 | ₩100,364 | ₩103,575 | -2.27% | 7.1천 |
|---|
| 2026.02.19 | ₩107,590 | ₩125,254 | ₩104,378 | ₩116,422 | +8.21% | 16.7만 |
|---|
| 2026.02.18 | ₩100,364 | ₩105,984 | ₩95,546 | ₩98,758 | -1.60% | 2.2만 |
|---|
| 2026.02.17 | ₩108,393 | ₩110,400 | ₩102,772 | ₩102,772 | -5.19% | 5.4천 |
|---|
| 2026.02.13 | ₩109,998 | ₩123,648 | ₩106,787 | ₩109,998 | 0.00% | 7.8천 |
|---|
| 2026.02.12 | ₩132,480 | ₩132,480 | ₩106,787 | ₩112,407 | -15.15% | 2.1만 |
|---|
| 2026.02.11 | ₩170,618 | ₩183,063 | ₩123,648 | ₩136,494 | -20.00% | 50.1만 |
|---|
| 2026.02.10 | ₩133,283 | ₩139,706 | ₩130,071 | ₩137,297 | +3.01% | 3.7만 |
|---|
| 2026.02.09 | ₩138,100 | ₩141,312 | ₩134,086 | ₩134,889 | -2.33% | 1.9천 |
|---|
| 2026.02.06 | ₩127,662 | ₩150,947 | ₩126,057 | ₩141,312 | +10.69% | 5천 |
|---|
| 2026.02.05 | ₩145,326 | ₩148,779 | ₩122,042 | ₩128,465 | -11.60% | 8천 |
|---|
| 2026.02.04 | ₩158,976 | ₩168,611 | ₩154,158 | ₩161,385 | +1.52% | 3.4만 |
|---|
| 2026.02.03 | ₩217,588 | ₩232,843 | ₩148,538 | ₩161,385 | -25.83% | 13.9만 |
|---|
| 2026.02.02 | ₩274,595 | ₩280,215 | ₩268,171 | ₩268,974 | -2.05% | 1.9천 |
|---|
| 2026.01.30 | ₩280,215 | ₩308,317 | ₩268,974 | ₩281,821 | +0.57% | 1.3만 |
|---|
| 2026.01.29 | ₩275,397 | ₩285,032 | ₩264,157 | ₩267,368 | -2.92% | 2.4천 |
|---|
| 2026.01.28 | ₩275,397 | ₩285,032 | ₩270,580 | ₩272,989 | -0.87% | 1.6천 |
|---|
| 2026.01.27 | ₩274,595 | ₩281,018 | ₩269,777 | ₩274,595 | 0.00% | 1천 |
|---|
| 2026.01.26 | ₩286,638 | ₩295,470 | ₩268,974 | ₩274,595 | -4.20% | 1.9천 |
|---|
| 2026.01.23 | ₩292,259 | ₩303,499 | ₩279,412 | ₩281,821 | -3.57% | 2.4천 |
|---|
| 2026.01.22 | ₩272,989 | ₩297,799 | ₩267,368 | ₩291,456 | +6.76% | 3.1천 |
|---|
| 2026.01.21 | ₩252,113 | ₩277,003 | ₩252,113 | ₩271,383 | +7.64% | 2.3천 |
|---|
| 2026.01.20 | ₩257,733 | ₩289,047 | ₩243,281 | ₩260,142 | +0.93% | 5천 |
|---|
| 2026.01.16 | ₩280,215 | ₩297,879 | ₩248,901 | ₩255,325 | -8.88% | 6.3천 |
|---|
| 2026.01.15 | ₩285,032 | ₩409,483 | ₩279,412 | ₩297,879 | +4.51% | 2.7만 |
|---|
| 2026.01.14 | ₩291,456 | ₩311,528 | ₩283,828 | ₩285,835 | -1.93% | 4.2천 |
|---|
| 2026.01.13 | ₩402,257 | ₩403,060 | ₩284,229 | ₩322,769 | -19.76% | 8.9천 |
|---|
| 2026.01.12 | ₩408,680 | ₩451,234 | ₩407,877 | ₩423,133 | +3.54% | 5.4천 |
|---|
| 2026.01.09 | ₩427,950 | ₩453,643 | ₩410,286 | ₩421,527 | -1.50% | 8.7천 |
|---|
| 2026.01.08 | ₩489,774 | ₩510,649 | ₩417,512 | ₩447,220 | -8.69% | 4.8만 |
|---|
| 2026.01.07 | ₩425,541 | ₩573,276 | ₩417,512 | ₩466,490 | +9.62% | 2.5만 |
|---|
| 2026.01.06 | ₩762,763 | ₩769,989 | ₩370,944 | ₩451,234 | -40.84% | 7.9만 |
|---|
| 2026.01.05 | ₩465,687 | ₩536,343 | ₩443,205 | ₩517,073 | +11.03% | 3.6천 |
|---|
| 2026.01.02 | ₩494,591 | ₩513,861 | ₩427,147 | ₩456,052 | -7.79% | 2천 |
|---|
| 2025.12.31 | ₩478,533 | ₩536,343 | ₩401,454 | ₩475,322 | -0.67% | 2.8천 |
|---|
| 2025.12.30 | ₩449,628 | ₩481,745 | ₩446,417 | ₩475,322 | +5.71% | 4천 |
|---|
| 2025.12.29 | ₩501,015 | ₩513,861 | ₩441,599 | ₩449,628 | -10.26% | 1.1천 |
|---|
| 2025.12.26 | ₩507,438 | ₩520,284 | ₩478,533 | ₩497,803 | -1.90% | 924 |
|---|
| 2025.12.24 | ₩539,554 | ₩545,977 | ₩504,226 | ₩513,861 | -4.76% | 765 |
|---|
| 2025.12.23 | ₩584,517 | ₩594,152 | ₩520,284 | ₩539,554 | -7.69% | 1.7천 |
|---|
| 2025.12.22 | ₩756,339 | ₩767,580 | ₩624,984 | ₩645,538 | -14.65% | 1.2만 |
|---|
| 2025.12.19 | ₩700,136 | ₩730,646 | ₩690,501 | ₩725,829 | +3.67% | 386 |
|---|
| 2025.12.18 | ₩754,734 | ₩754,734 | ₩658,385 | ₩700,136 | -7.23% | 1천 |
|---|
| 2025.12.17 | ₩953,855 | ₩1,021,299 | ₩674,443 | ₩741,887 | -22.22% | 3.7만 |
|---|
| 2025.12.16 | ₩1,069,473 | ₩1,069,473 | ₩969,913 | ₩1,055,021 | -1.35% | 158 |
|---|
| 2025.12.15 | ₩1,242,902 | ₩1,242,902 | ₩1,060,481 | ₩1,063,050 | -14.47% | 407 |
|---|
| 2025.12.12 | ₩1,213,997 | ₩1,286,901 | ₩1,207,574 | ₩1,236,478 | +1.85% | 279 |
|---|
| 2025.12.11 | ₩1,374,578 | ₩1,413,118 | ₩1,257,354 | ₩1,319,981 | -3.97% | 537 |
|---|
| 2025.12.10 | ₩1,409,906 | ₩1,461,293 | ₩1,307,134 | ₩1,387,425 | -1.59% | 525 |
|---|
| 2025.12.09 | ₩1,567,276 | ₩1,567,276 | ₩1,307,134 | ₩1,409,906 | -10.04% | 1.3천 |
|---|
| 2025.12.08 | ₩1,676,472 | ₩1,798,514 | ₩1,445,234 | ₩1,586,546 | -5.36% | 1.8만 |
|---|
| 2025.12.05 | ₩1,618,662 | ₩1,621,874 | ₩1,573,057 | ₩1,592,970 | -1.59% | 55 |
|---|
| 2025.12.04 | ₩1,628,297 | ₩1,660,414 | ₩1,570,488 | ₩1,599,393 | -1.78% | 90 |
|---|
| 2025.12.03 | ₩1,670,049 | ₩1,698,953 | ₩1,615,451 | ₩1,644,356 | -1.54% | 92 |
|---|
| 2025.12.02 | ₩1,702,165 | ₩1,739,099 | ₩1,614,487 | ₩1,727,858 | +1.51% | 29 |
|---|
| 2025.12.01 | ₩1,621,874 | ₩1,707,304 | ₩1,608,064 | ₩1,692,530 | +4.36% | 53 |
|---|
| 2025.11.28 | ₩1,695,742 | ₩1,708,588 | ₩1,666,837 | ₩1,705,377 | +0.57% | 24 |
|---|
| 2025.11.26 | ₩1,647,567 | ₩1,695,742 | ₩1,605,816 | ₩1,695,742 | +2.92% | 58 |
|---|
| 2025.11.25 | ₩1,544,795 | ₩1,702,165 | ₩1,490,197 | ₩1,682,895 | +8.94% | 112 |
|---|
| 2025.11.24 | ₩1,486,986 | ₩1,637,932 | ₩1,452,621 | ₩1,544,795 | +3.89% | 123 |
|---|
| 2025.11.21 | ₩1,531,949 | ₩1,531,949 | ₩1,445,234 | ₩1,515,890 | -1.05% | 53 |
|---|
| 2025.11.20 | ₩1,596,181 | ₩1,650,779 | ₩1,496,621 | ₩1,531,949 | -4.02% | 263 |
|---|
| 2025.11.19 | ₩1,557,642 | ₩1,660,414 | ₩1,541,583 | ₩1,597,787 | +2.58% | 329 |
|---|
| 2025.11.18 | ₩1,599,393 | ₩1,676,793 | ₩1,570,488 | ₩1,570,488 | -1.81% | 198 |
|---|
| 2025.11.17 | ₩1,692,530 | ₩1,763,186 | ₩1,673,260 | ₩1,673,260 | -1.14% | 134 |
|---|
| 2025.11.14 | ₩1,759,974 | ₩1,777,638 | ₩1,702,165 | ₩1,702,165 | -3.28% | 58 |
|---|
| 2025.11.13 | ₩1,817,784 | ₩1,917,344 | ₩1,766,398 | ₩1,769,609 | -2.65% | 130 |
|---|
| 2025.11.12 | ₩1,843,477 | ₩1,843,477 | ₩1,734,924 | ₩1,817,784 | -1.39% | 64 |
|---|
| 2025.11.11 | ₩1,795,302 | ₩1,968,730 | ₩1,759,974 | ₩1,849,900 | +3.04% | 153 |
|---|
| 2025.11.10 | ₩1,747,128 | ₩1,816,820 | ₩1,724,646 | ₩1,798,514 | +2.94% | 178 |
|---|
| 2025.11.07 | ₩1,750,339 | ₩1,776,032 | ₩1,676,472 | ₩1,743,916 | -0.37% | 192 |
|---|
| 2025.11.06 | ₩1,766,398 | ₩1,788,237 | ₩1,697,669 | ₩1,740,705 | -1.45% | 158 |
|---|
| 2025.11.05 | ₩1,814,572 | ₩1,814,572 | ₩1,744,880 | ₩1,782,456 | -1.77% | 105 |
|---|
| 2025.11.04 | ₩1,882,016 | ₩1,904,498 | ₩1,808,149 | ₩1,845,083 | -1.96% | 124 |
|---|
| 2025.11.03 | ₩1,926,979 | ₩1,996,350 | ₩1,885,228 | ₩1,920,556 | -0.33% | 131 |
|---|
| 2025.10.31 | ₩1,888,440 | ₩1,948,497 | ₩1,869,170 | ₩1,902,892 | +0.77% | 119 |
|---|
| 2025.10.30 | ₩1,910,921 | ₩1,971,942 | ₩1,870,776 | ₩1,936,614 | +1.34% | 357 |
|---|
| 2025.10.29 | ₩1,894,863 | ₩1,917,344 | ₩1,846,688 | ₩1,875,593 | -1.02% | 1.7천 |
|---|
| 2025.10.28 | ₩1,965,519 | ₩2,057,371 | ₩1,914,133 | ₩1,923,768 | -2.12% | 213 |
|---|
| 2025.10.27 | ₩1,923,768 | ₩1,962,307 | ₩1,894,863 | ₩1,910,921 | -0.67% | 172 |
|---|
| 2025.10.24 | ₩1,938,220 | ₩1,965,198 | ₩1,872,381 | ₩1,939,826 | +0.08% | 296 |
|---|
| 2025.10.23 | ₩1,959,096 | ₩2,058,656 | ₩1,959,096 | ₩1,962,307 | +0.16% | 145 |
|---|
| 2025.10.22 | ₩1,955,884 | ₩2,129,954 | ₩1,926,979 | ₩1,984,789 | +1.48% | 431 |
|---|
| 2025.10.21 | ₩2,164,640 | ₩2,248,142 | ₩2,151,793 | ₩2,158,217 | -0.30% | 227 |
|---|
| 2025.10.20 | ₩2,167,852 | ₩2,370,184 | ₩2,119,677 | ₩2,209,603 | +1.93% | 652 |
|---|
| 2025.10.17 | ₩2,360,550 | ₩2,439,556 | ₩2,148,582 | ₩2,212,814 | -6.26% | 471 |
|---|
| 2025.10.16 | ₩2,023,328 | ₩2,826,236 | ₩2,004,058 | ₩2,498,650 | +23.49% | 1.7천 |
|---|
| 2025.10.15 | ₩2,460,110 | ₩2,460,110 | ₩2,129,312 | ₩2,389,454 | -2.87% | 2.3천 |
|---|
| 2025.10.14 | ₩3,112,072 | ₩3,574,546 | ₩2,630,327 | ₩2,900,104 | -6.81% | 8.5만 |
|---|
| 2025.10.13 | ₩1,686,107 | ₩1,702,165 | ₩1,605,816 | ₩1,673,260 | -0.76% | 1.8만 |
|---|
| 2025.10.10 | ₩1,910,921 | ₩1,910,921 | ₩1,692,530 | ₩1,756,763 | -8.07% | 425 |
|---|