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 | ₩4,178 | ₩4,178 | ₩4,111 | ₩4,124 | -1.28% | 4.1천 |
| 2026.10.08 | ₩4,338 | ₩4,465 | ₩4,097 | ₩4,184 | -3.55% | 1.7만 |
| 2026.10.07 | ₩4,271 | ₩4,539 | ₩4,178 | ₩4,204 | -1.57% | 2만 |
| 2026.10.06 | ₩4,325 | ₩4,419 | ₩4,124 | ₩4,378 | +1.24% | 1.5만 |
| 2026.10.05 | ₩4,419 | ₩4,499 | ₩4,097 | ₩4,378 | -0.91% | 4.1만 |
| 2026.10.02 | ₩4,486 | ₩4,619 | ₩4,285 | ₩4,499 | +0.30% | 2.1만 |
| 2026.10.01 | ₩4,740 | ₩4,740 | ₩3,461 | ₩4,318 | -8.90% | 18.2만 |
| 2026.09.30 | ₩5,021 | ₩5,021 | ₩4,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,740 |
| -5.60% |
| 4.1만 |
| 2026.09.29 | ₩6,240 | ₩6,655 | ₩4,553 | ₩4,914 | -21.24% | 20.2만 |
|---|
| 2026.09.28 | ₩6,079 | ₩7,445 | ₩6,066 | ₩6,400 | +5.29% | 25.1만 |
|---|
| 2026.09.25 | ₩5,972 | ₩6,159 | ₩5,825 | ₩6,119 | +2.47% | 8.7천 |
|---|
| 2026.09.24 | ₩6,119 | ₩6,307 | ₩5,932 | ₩6,052 | -1.09% | 1.2만 |
|---|
| 2026.09.23 | ₩5,811 | ₩6,213 | ₩5,784 | ₩6,066 | +4.38% | 4만 |
|---|
| 2026.09.22 | ₩5,717 | ₩6,058 | ₩5,530 | ₩5,704 | -0.23% | 2.3만 |
|---|
| 2026.09.21 | ₩6,266 | ₩6,347 | ₩5,825 | ₩5,918 | -5.56% | 2.2만 |
|---|
| 2026.09.18 | ₩6,106 | ₩6,789 | ₩6,106 | ₩6,400 | +4.82% | 13.5만 |
|---|
| 2026.09.17 | ₩6,374 | ₩6,404 | ₩6,159 | ₩6,320 | -0.84% | 8.3천 |
|---|
| 2026.09.16 | ₩6,427 | ₩6,534 | ₩6,106 | ₩6,387 | -0.63% | 1.8만 |
|---|
| 2026.09.15 | ₩6,213 | ₩6,561 | ₩6,092 | ₩6,454 | +3.88% | 3.6만 |
|---|
| 2026.09.14 | ₩5,999 | ₩6,454 | ₩5,905 | ₩6,186 | +3.12% | 2.1만 |
|---|
| 2026.09.11 | ₩6,333 | ₩6,345 | ₩5,893 | ₩6,052 | -4.44% | 1.1만 |
|---|
| 2026.09.10 | ₩6,186 | ₩6,427 | ₩6,067 | ₩6,159 | -0.43% | 1.8만 |
|---|
| 2026.09.09 | ₩6,427 | ₩6,554 | ₩6,159 | ₩6,186 | -3.75% | 2.9만 |
|---|
| 2026.09.08 | ₩6,976 | ₩7,164 | ₩6,454 | ₩6,494 | -6.91% | 3만 |
|---|
| 2026.09.04 | ₩6,923 | ₩7,164 | ₩6,923 | ₩6,976 | +0.77% | 1.6만 |
|---|
| 2026.09.03 | ₩6,909 | ₩7,210 | ₩6,708 | ₩7,003 | +1.36% | 2.6만 |
|---|
| 2026.09.02 | ₩6,682 | ₩7,174 | ₩6,655 | ₩6,815 | +2.00% | 7.7만 |
|---|
| 2026.09.01 | ₩6,896 | ₩7,097 | ₩6,735 | ₩6,735 | -2.33% | 5.4만 |
|---|
| 2026.08.31 | ₩7,110 | ₩7,204 | ₩6,775 | ₩6,949 | -2.26% | 2.9만 |
|---|
| 2026.08.28 | ₩7,860 | ₩7,994 | ₩7,016 | ₩7,110 | -9.54% | 6.4만 |
|---|
| 2026.08.27 | ₩8,101 | ₩8,145 | ₩7,713 | ₩7,806 | -3.64% | 3.1만 |
|---|
| 2026.08.26 | ₩7,498 | ₩8,302 | ₩7,485 | ₩8,101 | +8.04% | 4.8만 |
|---|
| 2026.08.25 | ₩8,516 | ₩8,569 | ₩7,016 | ₩7,619 | -10.53% | 17.2만 |
|---|
| 2026.08.24 | ₩9,172 | ₩9,172 | ₩8,047 | ₩8,730 | -4.82% | 10.6만 |
|---|
| 2026.08.21 | ₩8,837 | ₩9,761 | ₩8,007 | ₩8,918 | +0.91% | 20.2만 |
|---|
| 2026.08.20 | ₩7,431 | ₩8,703 | ₩7,405 | ₩8,168 | +9.91% | 7.4만 |
|---|
| 2026.08.19 | ₩11,676 | ₩11,676 | ₩7,230 | ₩7,498 | -35.78% | 20.5만 |
|---|
| 2026.08.18 | ₩11,689 | ₩11,743 | ₩11,047 | ₩11,114 | -4.93% | 2.3만 |
|---|
| 2026.08.17 | ₩12,453 | ₩12,453 | ₩11,462 | ₩11,689 | -6.13% | 1.5만 |
|---|
| 2026.08.14 | ₩12,225 | ₩12,854 | ₩12,051 | ₩12,185 | -0.33% | 6만 |
|---|
| 2026.08.13 | ₩11,944 | ₩12,319 | ₩11,783 | ₩12,011 | +0.56% | 2.4만 |
|---|
| 2026.08.12 | ₩12,145 | ₩12,185 | ₩11,783 | ₩12,051 | -0.77% | 1.8만 |
|---|
| 2026.08.11 | ₩12,104 | ₩12,319 | ₩11,917 | ₩12,064 | -0.33% | 8.9천 |
|---|
| 2026.08.10 | ₩11,890 | ₩12,453 | ₩11,783 | ₩12,319 | +3.60% | 2만 |
|---|
| 2026.08.07 | ₩12,466 | ₩12,814 | ₩12,171 | ₩12,265 | -1.61% | 1.7만 |
|---|
| 2026.08.06 | ₩13,055 | ₩13,055 | ₩12,225 | ₩12,801 | -1.95% | 1.1만 |
|---|
| 2026.08.05 | ₩13,028 | ₩13,122 | ₩12,640 | ₩13,122 | +0.72% | 1.3만 |
|---|
| 2026.08.04 | ₩12,453 | ₩13,269 | ₩11,663 | ₩13,176 | +5.81% | 2.7만 |
|---|
| 2026.08.03 | ₩12,051 | ₩12,694 | ₩11,703 | ₩12,211 | +1.33% | 2.2만 |
|---|
| 2026.07.31 | ₩12,345 | ₩12,586 | ₩12,051 | ₩12,359 | +0.11% | 2.2만 |
|---|
| 2026.07.30 | ₩11,649 | ₩12,707 | ₩11,515 | ₩12,707 | +9.08% | 3.3만 |
|---|
| 2026.07.29 | ₩12,600 | ₩12,600 | ₩11,569 | ₩11,783 | -6.48% | 3.8만 |
|---|
| 2026.07.28 | ₩12,707 | ₩12,720 | ₩11,381 | ₩12,667 | -0.32% | 7.7만 |
|---|
| 2026.07.27 | ₩11,743 | ₩12,319 | ₩11,247 | ₩12,319 | +4.90% | 13.2만 |
|---|
| 2026.07.24 | ₩12,586 | ₩12,720 | ₩11,689 | ₩12,051 | -4.26% | 3.6만 |
|---|
| 2026.07.23 | ₩13,390 | ₩13,390 | ₩12,104 | ₩12,707 | -5.10% | 7.3만 |
|---|
| 2026.07.22 | ₩13,658 | ₩13,992 | ₩13,524 | ₩13,658 | 0.00% | 15만 |
|---|
| 2026.07.21 | ₩13,791 | ₩14,193 | ₩13,524 | ₩14,059 | +1.94% | 10.3만 |
|---|
| 2026.07.20 | ₩14,461 | ₩14,461 | ₩13,390 | ₩14,327 | -0.93% | 9.9만 |
|---|
| 2026.07.17 | ₩14,193 | ₩14,997 | ₩14,059 | ₩14,327 | +0.94% | 13.5만 |
|---|
| 2026.07.16 | ₩14,193 | ₩14,729 | ₩14,193 | ₩14,595 | +2.83% | 13.1만 |
|---|
| 2026.07.15 | ₩14,595 | ₩15,264 | ₩14,327 | ₩14,461 | -0.92% | 37.7만 |
|---|
| 2026.07.14 | ₩14,595 | ₩15,532 | ₩14,327 | ₩14,997 | +2.75% | 23.1만 |
|---|
| 2026.07.13 | ₩14,193 | ₩15,398 | ₩13,791 | ₩14,595 | +2.83% | 39.2만 |
|---|
| 2026.07.10 | ₩16,804 | ₩20,888 | ₩13,791 | ₩14,997 | -10.76% | 356만 |
|---|
| 2026.07.09 | ₩14,327 | ₩14,327 | ₩13,658 | ₩14,193 | -0.93% | 85.2만 |
|---|
| 2026.07.08 | ₩15,398 | ₩15,934 | ₩14,193 | ₩14,193 | -7.83% | 9.2만 |
|---|
| 2026.07.07 | ₩15,800 | ₩15,934 | ₩15,264 | ₩15,934 | +0.85% | 11.5만 |
|---|
| 2026.07.06 | ₩17,139 | ₩19,415 | ₩16,871 | ₩17,942 | +4.69% | 148.5만 |
|---|
| 2026.07.02 | ₩15,264 | ₩16,603 | ₩14,260 | ₩15,800 | +3.51% | 17.8만 |
|---|
| 2026.07.01 | ₩17,407 | ₩18,746 | ₩15,800 | ₩17,139 | -1.54% | 364.2만 |
|---|
| 2026.06.30 | ₩16,202 | ₩16,737 | ₩15,800 | ₩16,202 | 0.00% | 3.1만 |
|---|
| 2026.06.29 | ₩15,398 | ₩17,005 | ₩15,398 | ₩16,202 | +5.22% | 3.3만 |
|---|
| 2026.06.26 | ₩15,130 | ₩15,532 | ₩14,796 | ₩15,264 | +0.88% | 3.2만 |
|---|
| 2026.06.25 | ₩16,603 | ₩16,737 | ₩15,398 | ₩15,532 | -6.45% | 3.4만 |
|---|
| 2026.06.24 | ₩17,541 | ₩17,942 | ₩16,469 | ₩16,737 | -4.58% | 2.5만 |
|---|
| 2026.06.23 | ₩17,407 | ₩18,076 | ₩17,273 | ₩17,675 | +1.54% | 3.2만 |
|---|
| 2026.06.22 | ₩18,411 | ₩18,880 | ₩17,942 | ₩18,076 | -1.82% | 2.9만 |
|---|
| 2026.06.18 | ₩18,880 | ₩19,014 | ₩17,942 | ₩18,612 | -1.42% | 9.4만 |
|---|
| 2026.06.17 | ₩18,880 | ₩19,951 | ₩18,759 | ₩19,147 | +1.42% | 3.5만 |
|---|
| 2026.06.16 | ₩19,281 | ₩19,549 | ₩18,880 | ₩19,281 | 0.00% | 4.7만 |
|---|
| 2026.06.15 | ₩19,415 | ₩20,152 | ₩19,014 | ₩19,549 | +0.69% | 6.9만 |
|---|
| 2026.06.12 | ₩20,219 | ₩21,022 | ₩19,281 | ₩19,683 | -2.65% | 14.7만 |
|---|
| 2026.06.11 | ₩19,348 | ₩21,424 | ₩18,746 | ₩20,888 | +7.96% | 164.1만 |
|---|
| 2026.06.10 | ₩18,143 | ₩20,754 | ₩17,942 | ₩18,880 | +4.06% | 68.8만 |
|---|
| 2026.06.09 | ₩20,620 | ₩21,223 | ₩18,746 | ₩18,880 | -8.44% | 9.3만 |
|---|
| 2026.06.08 | ₩21,558 | ₩22,361 | ₩20,620 | ₩21,290 | -1.24% | 48.6만 |
|---|
| 2026.06.05 | ₩22,428 | ₩22,495 | ₩20,085 | ₩20,620 | -8.06% | 7.7만 |
|---|
| 2026.06.04 | ₩23,164 | ₩24,369 | ₩22,361 | ₩22,629 | -2.31% | 6.5만 |
|---|
| 2026.06.03 | ₩22,361 | ₩24,503 | ₩21,691 | ₩24,236 | +8.38% | 6.9만 |
|---|
| 2026.06.02 | ₩22,629 | ₩23,566 | ₩21,892 | ₩22,495 | -0.59% | 8.4만 |
|---|
| 2026.06.01 | ₩24,637 | ₩26,378 | ₩23,566 | ₩23,700 | -3.80% | 57.2만 |
|---|
| 2026.05.29 | ₩24,771 | ₩24,771 | ₩22,227 | ₩23,700 | -4.32% | 19.4만 |
|---|
| 2026.05.28 | ₩23,030 | ₩25,708 | ₩22,093 | ₩25,708 | +11.63% | 96만 |
|---|
| 2026.05.27 | ₩23,566 | ₩23,566 | ₩22,495 | ₩23,164 | -1.70% | 2.3만 |
|---|
| 2026.05.26 | ₩23,566 | ₩24,771 | ₩22,227 | ₩23,432 | -0.57% | 4.6만 |
|---|
| 2026.05.22 | ₩22,495 | ₩23,968 | ₩22,227 | ₩23,834 | +5.95% | 3.1만 |
|---|
| 2026.05.21 | ₩23,298 | ₩23,432 | ₩22,093 | ₩22,227 | -4.60% | 2만 |
|---|
| 2026.05.20 | ₩23,164 | ₩23,432 | ₩22,093 | ₩23,298 | +0.58% | 4만 |
|---|
| 2026.05.19 | ₩24,637 | ₩26,110 | ₩22,897 | ₩23,432 | -4.89% | 3.6만 |
|---|
| 2026.05.18 | ₩26,512 | ₩28,119 | ₩25,039 | ₩25,173 | -5.05% | 4.2만 |
|---|
| 2026.05.15 | ₩27,047 | ₩28,252 | ₩25,588 | ₩27,851 | +2.97% | 16.3만 |
|---|
| 2026.05.14 | ₩27,449 | ₩30,663 | ₩26,110 | ₩27,583 | +0.49% | 11.2만 |
|---|
| 2026.05.13 | ₩27,717 | ₩28,788 | ₩24,691 | ₩26,512 | -4.35% | 21.3만 |
|---|
| 2026.05.12 | ₩24,503 | ₩27,047 | ₩24,102 | ₩25,307 | +3.28% | 3.7만 |
|---|
| 2026.05.11 | ₩25,976 | ₩25,976 | ₩23,700 | ₩25,173 | -3.09% | 5.1만 |
|---|
| 2026.05.08 | ₩28,520 | ₩28,654 | ₩26,378 | ₩26,512 | -7.04% | 3.1만 |
|---|
| 2026.05.07 | ₩28,654 | ₩32,002 | ₩28,520 | ₩28,922 | +0.93% | 6.5만 |
|---|
| 2026.05.06 | ₩28,922 | ₩29,257 | ₩26,512 | ₩28,520 | -1.39% | 4.8만 |
|---|
| 2026.05.05 | ₩30,529 | ₩30,663 | ₩28,520 | ₩29,458 | -3.51% | 3.6만 |
|---|
| 2026.05.04 | ₩32,805 | ₩32,805 | ₩31,064 | ₩31,198 | -4.90% | 3.4만 |
|---|
| 2026.05.01 | ₩32,269 | ₩33,876 | ₩31,064 | ₩33,608 | +4.15% | 3.8만 |
|---|
| 2026.04.30 | ₩32,939 | ₩33,742 | ₩32,136 | ₩32,939 | 0.00% | 2.8만 |
|---|
| 2026.04.29 | ₩34,144 | ₩34,211 | ₩32,269 | ₩33,876 | -0.78% | 3.8만 |
|---|
| 2026.04.28 | ₩31,868 | ₩34,479 | ₩31,868 | ₩34,010 | +6.72% | 4.5만 |
|---|
| 2026.04.27 | ₩32,269 | ₩36,688 | ₩32,069 | ₩34,010 | +5.39% | 5.6만 |
|---|
| 2026.04.24 | ₩37,625 | ₩38,161 | ₩32,805 | ₩33,341 | -11.39% | 8.6만 |
|---|
| 2026.04.23 | ₩42,044 | ₩42,847 | ₩37,090 | ₩39,366 | -6.37% | 55.5만 |
|---|
| 2026.04.22 | ₩40,973 | ₩42,178 | ₩38,161 | ₩41,642 | +1.63% | 9.6만 |
|---|
| 2026.04.21 | ₩44,186 | ₩44,856 | ₩42,178 | ₩44,052 | -0.30% | 14.2만 |
|---|
| 2026.04.20 | ₩44,186 | ₩47,802 | ₩43,517 | ₩44,454 | +0.61% | 10.8만 |
|---|
| 2026.04.17 | ₩52,756 | ₩55,835 | ₩43,517 | ₩43,919 | -16.75% | 105.5만 |
|---|
| 2026.04.16 | ₩52,086 | ₩53,532 | ₩49,408 | ₩51,015 | -2.06% | 8.4만 |
|---|
| 2026.04.15 | ₩55,099 | ₩56,371 | ₩47,802 | ₩56,237 | +2.07% | 22.6만 |
|---|
| 2026.04.14 | ₩63,066 | ₩65,208 | ₩58,513 | ₩58,647 | -7.01% | 19.3만 |
|---|
| 2026.04.13 | ₩68,422 | ₩69,493 | ₩64,941 | ₩68,020 | -0.59% | 49.5만 |
|---|
| 2026.04.10 | ₩70,029 | ₩72,305 | ₩60,522 | ₩64,137 | -8.41% | 53.6만 |
|---|
| 2026.04.09 | ₩86,900 | ₩93,729 | ₩70,296 | ₩70,430 | -18.95% | 580.4만 |
|---|
| 2026.04.08 | ₩62,263 | ₩73,510 | ₩56,813 | ₩60,254 | -3.23% | 577.9만 |
|---|
| 2026.04.07 | ₩45,539 | ₩55,434 | ₩44,186 | ₩46,195 | +1.44% | 54.9만 |
|---|
| 2026.04.06 | ₩65,235 | ₩68,288 | ₩49,542 | ₩51,417 | -21.18% | 83.5만 |
|---|
| 2026.04.02 | ₩70,029 | ₩92,524 | ₩62,932 | ₩76,590 | +9.37% | 266.4만 |
|---|
| 2026.04.01 | ₩93,729 | ₩187,457 | ₩87,824 | ₩187,457 | +100.00% | 437.2만 |
|---|
| 2026.03.31 | ₩52,890 | ₩87,034 | ₩47,132 | ₩80,205 | +51.65% | 570.5만 |
|---|
| 2026.03.30 | ₩54,363 | ₩65,342 | ₩40,303 | ₩47,668 | -12.32% | 1214.1만 |
|---|
| 2026.03.27 | ₩24,503 | ₩24,503 | ₩21,691 | ₩22,361 | -8.74% | 167.4만 |
|---|
| 2026.03.26 | ₩24,102 | ₩26,110 | ₩22,763 | ₩25,039 | +3.89% | 2.9만 |
|---|
| 2026.03.25 | ₩30,127 | ₩32,136 | ₩23,432 | ₩24,369 | -19.11% | 10.8만 |
|---|
| 2026.03.24 | ₩58,915 | ₩59,317 | ₩36,152 | ₩38,697 | -34.32% | 195.1만 |
|---|
| 2026.03.23 | ₩45,659 | ₩50,346 | ₩45,659 | ₩49,944 | +9.38% | 2.3천 |
|---|
| 2026.03.20 | ₩49,944 | ₩50,613 | ₩45,258 | ₩47,132 | -5.63% | 4.2천 |
|---|
| 2026.03.19 | ₩55,032 | ₩56,706 | ₩49,810 | ₩50,747 | -7.79% | 4.7천 |
|---|
| 2026.03.18 | ₩58,246 | ₩61,071 | ₩55,969 | ₩57,710 | -0.92% | 2.4천 |
|---|
| 2026.03.17 | ₩62,263 | ₩64,003 | ₩57,241 | ₩59,451 | -4.52% | 3.1천 |
|---|
| 2026.03.16 | ₩61,325 | ₩69,721 | ₩61,325 | ₩64,807 | +5.68% | 1.2만 |
|---|
| 2026.03.13 | ₩59,986 | ₩65,021 | ₩59,585 | ₩61,325 | +2.23% | 5.9천 |
|---|
| 2026.03.12 | ₩57,308 | ₩59,585 | ₩56,505 | ₩58,915 | +2.80% | 4.7천 |
|---|
| 2026.03.11 | ₩56,371 | ₩62,932 | ₩56,237 | ₩59,585 | +5.70% | 8.6천 |
|---|
| 2026.03.10 | ₩64,807 | ₩69,962 | ₩56,371 | ₩59,625 | -8.00% | 3.8만 |
|---|
| 2026.03.09 | ₩57,603 | ₩63,146 | ₩53,104 | ₩57,442 | -0.28% | 5.5천 |
|---|
| 2026.03.06 | ₩58,647 | ₩62,664 | ₩57,041 | ₩59,451 | +1.37% | 4천 |
|---|
| 2026.03.05 | ₩68,931 | ₩68,931 | ₩54,630 | ₩56,719 | -17.72% | 1.1만 |
|---|
| 2026.03.04 | ₩82,749 | ₩84,436 | ₩81,946 | ₩84,356 | +1.94% | 4.2천 |
|---|
| 2026.03.03 | ₩89,979 | ₩89,979 | ₩81,142 | ₩81,142 | -9.82% | 3.3천 |
|---|
| 2026.03.02 | ₩91,586 | ₩94,800 | ₩88,774 | ₩91,586 | 0.00% | 2.4천 |
|---|
| 2026.02.27 | ₩99,620 | ₩100,022 | ₩81,946 | ₩95,603 | -4.03% | 3.6천 |
|---|
| 2026.02.26 | ₩96,407 | ₩104,440 | ₩96,407 | ₩101,227 | +5.00% | 2.7천 |
|---|
| 2026.02.25 | ₩98,817 | ₩99,620 | ₩91,586 | ₩93,193 | -5.69% | 3천 |
|---|
| 2026.02.24 | ₩94,800 | ₩100,424 | ₩92,390 | ₩98,817 | +4.24% | 2.6천 |
|---|
| 2026.02.23 | ₩99,620 | ₩103,557 | ₩86,766 | ₩97,210 | -2.42% | 5.3천 |
|---|
| 2026.02.20 | ₩106,047 | ₩110,466 | ₩100,424 | ₩103,637 | -2.27% | 7.1천 |
|---|
| 2026.02.19 | ₩107,654 | ₩125,329 | ₩104,440 | ₩116,491 | +8.21% | 16.7만 |
|---|
| 2026.02.18 | ₩100,424 | ₩106,047 | ₩95,603 | ₩98,817 | -1.60% | 2.2만 |
|---|
| 2026.02.17 | ₩108,457 | ₩110,466 | ₩102,834 | ₩102,834 | -5.19% | 5.4천 |
|---|
| 2026.02.13 | ₩110,064 | ₩123,722 | ₩106,851 | ₩110,064 | 0.00% | 7.8천 |
|---|
| 2026.02.12 | ₩132,559 | ₩132,559 | ₩106,851 | ₩112,474 | -15.15% | 2.1만 |
|---|
| 2026.02.11 | ₩170,720 | ₩183,172 | ₩123,722 | ₩136,576 | -20.00% | 50.1만 |
|---|
| 2026.02.10 | ₩133,362 | ₩139,790 | ₩130,149 | ₩137,379 | +3.01% | 3.7만 |
|---|
| 2026.02.09 | ₩138,183 | ₩141,396 | ₩134,166 | ₩134,969 | -2.33% | 1.9천 |
|---|
| 2026.02.06 | ₩127,739 | ₩151,037 | ₩126,132 | ₩141,396 | +10.69% | 5천 |
|---|
| 2026.02.05 | ₩145,413 | ₩148,868 | ₩122,115 | ₩128,542 | -11.60% | 8천 |
|---|
| 2026.02.04 | ₩159,071 | ₩168,711 | ₩154,250 | ₩161,481 | +1.52% | 3.4만 |
|---|
| 2026.02.03 | ₩217,718 | ₩232,983 | ₩148,627 | ₩161,481 | -25.83% | 13.9만 |
|---|
| 2026.02.02 | ₩274,759 | ₩280,382 | ₩268,332 | ₩269,135 | -2.05% | 1.9천 |
|---|
| 2026.01.30 | ₩280,382 | ₩308,501 | ₩269,135 | ₩281,989 | +0.57% | 1.3만 |
|---|
| 2026.01.29 | ₩275,562 | ₩285,203 | ₩264,315 | ₩267,528 | -2.92% | 2.4천 |
|---|
| 2026.01.28 | ₩275,562 | ₩285,203 | ₩270,742 | ₩273,152 | -0.87% | 1.6천 |
|---|
| 2026.01.27 | ₩274,759 | ₩281,186 | ₩269,938 | ₩274,759 | 0.00% | 1천 |
|---|
| 2026.01.26 | ₩286,810 | ₩295,647 | ₩269,135 | ₩274,759 | -4.20% | 1.9천 |
|---|
| 2026.01.23 | ₩292,433 | ₩303,681 | ₩279,579 | ₩281,989 | -3.57% | 2.4천 |
|---|
| 2026.01.22 | ₩273,152 | ₩297,977 | ₩267,528 | ₩291,630 | +6.76% | 3.1천 |
|---|
| 2026.01.21 | ₩252,264 | ₩277,169 | ₩252,264 | ₩271,545 | +7.64% | 2.3천 |
|---|
| 2026.01.20 | ₩257,888 | ₩289,220 | ₩243,427 | ₩260,298 | +0.93% | 5천 |
|---|
| 2026.01.16 | ₩280,382 | ₩298,057 | ₩249,050 | ₩255,477 | -8.88% | 6.3천 |
|---|
| 2026.01.15 | ₩285,203 | ₩409,728 | ₩279,579 | ₩298,057 | +4.51% | 2.7만 |
|---|
| 2026.01.14 | ₩291,630 | ₩311,715 | ₩283,998 | ₩286,006 | -1.93% | 4.2천 |
|---|
| 2026.01.13 | ₩402,497 | ₩403,301 | ₩284,399 | ₩322,962 | -19.76% | 8.9천 |
|---|
| 2026.01.12 | ₩408,924 | ₩451,504 | ₩408,121 | ₩423,385 | +3.54% | 5.4천 |
|---|
| 2026.01.09 | ₩428,206 | ₩453,914 | ₩410,531 | ₩421,779 | -1.50% | 8.7천 |
|---|
| 2026.01.08 | ₩490,067 | ₩510,955 | ₩417,762 | ₩447,487 | -8.69% | 4.8만 |
|---|
| 2026.01.07 | ₩425,796 | ₩573,619 | ₩417,762 | ₩466,768 | +9.62% | 2.5만 |
|---|
| 2026.01.06 | ₩763,219 | ₩770,449 | ₩371,165 | ₩451,504 | -40.84% | 7.9만 |
|---|
| 2026.01.05 | ₩465,965 | ₩536,663 | ₩443,470 | ₩517,382 | +11.03% | 3.6천 |
|---|
| 2026.01.02 | ₩494,887 | ₩514,168 | ₩427,402 | ₩456,324 | -7.79% | 2천 |
|---|
| 2025.12.31 | ₩478,819 | ₩536,663 | ₩401,694 | ₩475,606 | -0.67% | 2.8천 |
|---|
| 2025.12.30 | ₩449,897 | ₩482,033 | ₩446,684 | ₩475,606 | +5.71% | 4천 |
|---|
| 2025.12.29 | ₩501,314 | ₩514,168 | ₩441,863 | ₩449,897 | -10.26% | 1.1천 |
|---|
| 2025.12.26 | ₩507,741 | ₩520,595 | ₩478,819 | ₩498,101 | -1.90% | 924 |
|---|
| 2025.12.24 | ₩539,877 | ₩546,304 | ₩504,528 | ₩514,168 | -4.76% | 765 |
|---|
| 2025.12.23 | ₩584,866 | ₩594,507 | ₩520,595 | ₩539,877 | -7.69% | 1.7천 |
|---|
| 2025.12.22 | ₩756,792 | ₩768,039 | ₩625,357 | ₩645,924 | -14.65% | 1.2만 |
|---|
| 2025.12.19 | ₩700,554 | ₩731,083 | ₩690,914 | ₩726,263 | +3.67% | 386 |
|---|
| 2025.12.18 | ₩755,185 | ₩755,185 | ₩658,778 | ₩700,554 | -7.23% | 1천 |
|---|
| 2025.12.17 | ₩954,425 | ₩1,021,910 | ₩674,846 | ₩742,331 | -22.22% | 3.7만 |
|---|
| 2025.12.16 | ₩1,070,113 | ₩1,070,113 | ₩970,493 | ₩1,055,652 | -1.35% | 158 |
|---|
| 2025.12.15 | ₩1,243,645 | ₩1,243,645 | ₩1,061,115 | ₩1,063,686 | -14.47% | 407 |
|---|
| 2025.12.12 | ₩1,214,723 | ₩1,287,670 | ₩1,208,296 | ₩1,237,218 | +1.85% | 279 |
|---|
| 2025.12.11 | ₩1,375,400 | ₩1,413,963 | ₩1,258,106 | ₩1,320,770 | -3.97% | 537 |
|---|
| 2025.12.10 | ₩1,410,749 | ₩1,462,166 | ₩1,307,916 | ₩1,388,255 | -1.59% | 525 |
|---|
| 2025.12.09 | ₩1,568,213 | ₩1,568,213 | ₩1,307,916 | ₩1,410,749 | -10.04% | 1.3천 |
|---|
| 2025.12.08 | ₩1,677,474 | ₩1,799,589 | ₩1,446,098 | ₩1,587,495 | -5.36% | 1.8만 |
|---|
| 2025.12.05 | ₩1,619,630 | ₩1,622,844 | ₩1,573,998 | ₩1,593,922 | -1.59% | 55 |
|---|
| 2025.12.04 | ₩1,629,271 | ₩1,661,406 | ₩1,571,427 | ₩1,600,349 | -1.78% | 90 |
|---|
| 2025.12.03 | ₩1,671,047 | ₩1,699,969 | ₩1,616,417 | ₩1,645,339 | -1.54% | 92 |
|---|
| 2025.12.02 | ₩1,703,183 | ₩1,740,138 | ₩1,615,453 | ₩1,728,891 | +1.51% | 29 |
|---|
| 2025.12.01 | ₩1,622,844 | ₩1,708,324 | ₩1,609,026 | ₩1,693,542 | +4.36% | 53 |
|---|
| 2025.11.28 | ₩1,696,755 | ₩1,709,610 | ₩1,667,833 | ₩1,706,396 | +0.57% | 24 |
|---|
| 2025.11.26 | ₩1,648,552 | ₩1,696,755 | ₩1,606,776 | ₩1,696,755 | +2.92% | 58 |
|---|
| 2025.11.25 | ₩1,545,719 | ₩1,703,183 | ₩1,491,088 | ₩1,683,901 | +8.94% | 112 |
|---|
| 2025.11.24 | ₩1,487,875 | ₩1,638,912 | ₩1,453,490 | ₩1,545,719 | +3.89% | 123 |
|---|
| 2025.11.21 | ₩1,532,864 | ₩1,532,864 | ₩1,446,098 | ₩1,516,797 | -1.05% | 53 |
|---|
| 2025.11.20 | ₩1,597,135 | ₩1,651,766 | ₩1,497,515 | ₩1,532,864 | -4.02% | 263 |
|---|
| 2025.11.19 | ₩1,558,573 | ₩1,661,406 | ₩1,542,505 | ₩1,598,742 | +2.58% | 329 |
|---|
| 2025.11.18 | ₩1,600,349 | ₩1,677,796 | ₩1,571,427 | ₩1,571,427 | -1.81% | 198 |
|---|
| 2025.11.17 | ₩1,693,542 | ₩1,764,240 | ₩1,674,261 | ₩1,674,261 | -1.14% | 134 |
|---|
| 2025.11.14 | ₩1,761,026 | ₩1,778,701 | ₩1,703,183 | ₩1,703,183 | -3.28% | 58 |
|---|
| 2025.11.13 | ₩1,818,870 | ₩1,918,491 | ₩1,767,454 | ₩1,770,667 | -2.65% | 130 |
|---|
| 2025.11.12 | ₩1,844,579 | ₩1,844,579 | ₩1,735,961 | ₩1,818,870 | -1.39% | 64 |
|---|
| 2025.11.11 | ₩1,796,376 | ₩1,969,907 | ₩1,761,026 | ₩1,851,006 | +3.04% | 153 |
|---|
| 2025.11.10 | ₩1,748,172 | ₩1,817,906 | ₩1,725,677 | ₩1,799,589 | +2.94% | 178 |
|---|
| 2025.11.07 | ₩1,751,386 | ₩1,777,094 | ₩1,677,474 | ₩1,744,959 | -0.37% | 192 |
|---|
| 2025.11.06 | ₩1,767,454 | ₩1,789,306 | ₩1,698,684 | ₩1,741,745 | -1.45% | 158 |
|---|
| 2025.11.05 | ₩1,815,657 | ₩1,815,657 | ₩1,745,923 | ₩1,783,521 | -1.77% | 105 |
|---|
| 2025.11.04 | ₩1,883,142 | ₩1,905,636 | ₩1,809,230 | ₩1,846,186 | -1.96% | 124 |
|---|
| 2025.11.03 | ₩1,928,131 | ₩1,997,544 | ₩1,886,355 | ₩1,921,704 | -0.33% | 131 |
|---|
| 2025.10.31 | ₩1,889,569 | ₩1,949,662 | ₩1,870,287 | ₩1,904,030 | +0.77% | 119 |
|---|
| 2025.10.30 | ₩1,912,063 | ₩1,973,121 | ₩1,871,894 | ₩1,937,772 | +1.34% | 357 |
|---|
| 2025.10.29 | ₩1,895,996 | ₩1,918,491 | ₩1,847,792 | ₩1,876,714 | -1.02% | 1.7천 |
|---|
| 2025.10.28 | ₩1,966,694 | ₩2,058,601 | ₩1,915,277 | ₩1,924,918 | -2.12% | 213 |
|---|
| 2025.10.27 | ₩1,924,918 | ₩1,963,480 | ₩1,895,996 | ₩1,912,063 | -0.67% | 172 |
|---|
| 2025.10.24 | ₩1,939,379 | ₩1,966,373 | ₩1,873,501 | ₩1,940,985 | +0.08% | 296 |
|---|
| 2025.10.23 | ₩1,960,267 | ₩2,059,887 | ₩1,960,267 | ₩1,963,480 | +0.16% | 145 |
|---|
| 2025.10.22 | ₩1,957,053 | ₩2,131,228 | ₩1,928,131 | ₩1,985,975 | +1.48% | 431 |
|---|
| 2025.10.21 | ₩2,165,934 | ₩2,249,486 | ₩2,153,080 | ₩2,159,507 | -0.30% | 227 |
|---|
| 2025.10.20 | ₩2,169,148 | ₩2,371,601 | ₩2,120,944 | ₩2,210,924 | +1.93% | 652 |
|---|
| 2025.10.17 | ₩2,361,961 | ₩2,441,014 | ₩2,149,866 | ₩2,214,137 | -6.26% | 471 |
|---|
| 2025.10.16 | ₩2,024,538 | ₩2,827,926 | ₩2,005,256 | ₩2,500,143 | +23.49% | 1.7천 |
|---|
| 2025.10.15 | ₩2,461,581 | ₩2,461,581 | ₩2,130,585 | ₩2,390,883 | -2.87% | 2.3천 |
|---|
| 2025.10.14 | ₩3,113,932 | ₩3,576,683 | ₩2,631,899 | ₩2,901,837 | -6.81% | 8.5만 |
|---|
| 2025.10.13 | ₩1,687,115 | ₩1,703,183 | ₩1,606,776 | ₩1,674,261 | -0.76% | 1.8만 |
|---|
| 2025.10.10 | ₩1,912,063 | ₩1,912,063 | ₩1,693,542 | ₩1,757,813 | -8.07% | 425 |
|---|