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 | ₩4,162 | ₩4,162 | ₩4,095 | ₩4,109 | -1.28% | 4.1천 |
| 2026.10.08 | ₩4,322 | ₩4,449 | ₩4,082 | ₩4,169 | -3.55% | 1.7만 |
| 2026.10.07 | ₩4,255 | ₩4,522 | ₩4,162 | ₩4,189 | -1.57% | 2만 |
| 2026.10.06 | ₩4,309 | ₩4,402 | ₩4,109 | ₩4,362 | +1.24% | 1.5만 |
| 2026.10.05 | ₩4,402 | ₩4,482 | ₩4,082 | ₩4,362 | -0.91% | 4.1만 |
| 2026.10.02 | ₩4,469 | ₩4,602 | ₩4,269 | ₩4,482 | +0.30% | 2.1만 |
| 2026.10.01 | ₩4,722 | ₩4,722 | ₩3,448 | ₩4,302 | -8.90% | 18.2만 |
| 2026.09.30 | ₩5,002 | ₩5,002 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,722 |
| -5.60% |
| 4.1만 |
| 2026.09.29 | ₩6,216 | ₩6,630 | ₩4,535 | ₩4,896 | -21.24% | 20.2만 |
|---|
| 2026.09.28 | ₩6,056 | ₩7,417 | ₩6,043 | ₩6,376 | +5.29% | 25.1만 |
|---|
| 2026.09.25 | ₩5,950 | ₩6,136 | ₩5,803 | ₩6,096 | +2.47% | 8.7천 |
|---|
| 2026.09.24 | ₩6,096 | ₩6,283 | ₩5,909 | ₩6,030 | -1.09% | 1.2만 |
|---|
| 2026.09.23 | ₩5,789 | ₩6,190 | ₩5,763 | ₩6,043 | +4.38% | 4만 |
|---|
| 2026.09.22 | ₩5,696 | ₩6,035 | ₩5,509 | ₩5,683 | -0.23% | 2.3만 |
|---|
| 2026.09.21 | ₩6,243 | ₩6,323 | ₩5,803 | ₩5,896 | -5.56% | 2.2만 |
|---|
| 2026.09.18 | ₩6,083 | ₩6,763 | ₩6,083 | ₩6,376 | +4.82% | 13.5만 |
|---|
| 2026.09.17 | ₩6,350 | ₩6,380 | ₩6,136 | ₩6,296 | -0.84% | 8.3천 |
|---|
| 2026.09.16 | ₩6,403 | ₩6,510 | ₩6,083 | ₩6,363 | -0.63% | 1.8만 |
|---|
| 2026.09.15 | ₩6,190 | ₩6,536 | ₩6,070 | ₩6,430 | +3.88% | 3.6만 |
|---|
| 2026.09.14 | ₩5,976 | ₩6,430 | ₩5,883 | ₩6,163 | +3.12% | 2.1만 |
|---|
| 2026.09.11 | ₩6,310 | ₩6,322 | ₩5,871 | ₩6,030 | -4.44% | 1.1만 |
|---|
| 2026.09.10 | ₩6,163 | ₩6,403 | ₩6,044 | ₩6,136 | -0.43% | 1.8만 |
|---|
| 2026.09.09 | ₩6,403 | ₩6,530 | ₩6,136 | ₩6,163 | -3.75% | 2.9만 |
|---|
| 2026.09.08 | ₩6,950 | ₩7,137 | ₩6,430 | ₩6,470 | -6.91% | 3만 |
|---|
| 2026.09.04 | ₩6,897 | ₩7,137 | ₩6,897 | ₩6,950 | +0.77% | 1.6만 |
|---|
| 2026.09.03 | ₩6,883 | ₩7,183 | ₩6,683 | ₩6,977 | +1.36% | 2.6만 |
|---|
| 2026.09.02 | ₩6,657 | ₩7,147 | ₩6,630 | ₩6,790 | +2.00% | 7.7만 |
|---|
| 2026.09.01 | ₩6,870 | ₩7,070 | ₩6,710 | ₩6,710 | -2.33% | 5.4만 |
|---|
| 2026.08.31 | ₩7,083 | ₩7,177 | ₩6,750 | ₩6,923 | -2.26% | 2.9만 |
|---|
| 2026.08.28 | ₩7,830 | ₩7,964 | ₩6,990 | ₩7,083 | -9.54% | 6.4만 |
|---|
| 2026.08.27 | ₩8,071 | ₩8,115 | ₩7,684 | ₩7,777 | -3.64% | 3.1만 |
|---|
| 2026.08.26 | ₩7,470 | ₩8,271 | ₩7,457 | ₩8,071 | +8.04% | 4.8만 |
|---|
| 2026.08.25 | ₩8,484 | ₩8,537 | ₩6,990 | ₩7,590 | -10.53% | 17.2만 |
|---|
| 2026.08.24 | ₩9,138 | ₩9,138 | ₩8,017 | ₩8,697 | -4.82% | 10.6만 |
|---|
| 2026.08.21 | ₩8,804 | ₩9,725 | ₩7,977 | ₩8,884 | +0.91% | 20.2만 |
|---|
| 2026.08.20 | ₩7,404 | ₩8,671 | ₩7,377 | ₩8,137 | +9.91% | 7.4만 |
|---|
| 2026.08.19 | ₩11,632 | ₩11,632 | ₩7,203 | ₩7,470 | -35.78% | 20.5만 |
|---|
| 2026.08.18 | ₩11,646 | ₩11,699 | ₩11,005 | ₩11,072 | -4.93% | 2.3만 |
|---|
| 2026.08.17 | ₩12,406 | ₩12,406 | ₩11,419 | ₩11,646 | -6.13% | 1.5만 |
|---|
| 2026.08.14 | ₩12,179 | ₩12,806 | ₩12,006 | ₩12,139 | -0.33% | 6만 |
|---|
| 2026.08.13 | ₩11,899 | ₩12,273 | ₩11,739 | ₩11,966 | +0.56% | 2.4만 |
|---|
| 2026.08.12 | ₩12,099 | ₩12,139 | ₩11,739 | ₩12,006 | -0.77% | 1.8만 |
|---|
| 2026.08.11 | ₩12,059 | ₩12,273 | ₩11,872 | ₩12,019 | -0.33% | 8.9천 |
|---|
| 2026.08.10 | ₩11,846 | ₩12,406 | ₩11,739 | ₩12,273 | +3.60% | 2만 |
|---|
| 2026.08.07 | ₩12,419 | ₩12,766 | ₩12,126 | ₩12,219 | -1.61% | 1.7만 |
|---|
| 2026.08.06 | ₩13,006 | ₩13,006 | ₩12,179 | ₩12,753 | -1.95% | 1.1만 |
|---|
| 2026.08.05 | ₩12,980 | ₩13,073 | ₩12,593 | ₩13,073 | +0.72% | 1.3만 |
|---|
| 2026.08.04 | ₩12,406 | ₩13,220 | ₩11,619 | ₩13,126 | +5.81% | 2.7만 |
|---|
| 2026.08.03 | ₩12,006 | ₩12,646 | ₩11,659 | ₩12,166 | +1.33% | 2.2만 |
|---|
| 2026.07.31 | ₩12,299 | ₩12,539 | ₩12,006 | ₩12,313 | +0.11% | 2.2만 |
|---|
| 2026.07.30 | ₩11,606 | ₩12,659 | ₩11,472 | ₩12,659 | +9.08% | 3.3만 |
|---|
| 2026.07.29 | ₩12,553 | ₩12,553 | ₩11,526 | ₩11,739 | -6.48% | 3.8만 |
|---|
| 2026.07.28 | ₩12,659 | ₩12,673 | ₩11,339 | ₩12,619 | -0.32% | 7.7만 |
|---|
| 2026.07.27 | ₩11,699 | ₩12,273 | ₩11,205 | ₩12,273 | +4.90% | 13.2만 |
|---|
| 2026.07.24 | ₩12,539 | ₩12,673 | ₩11,646 | ₩12,006 | -4.26% | 3.6만 |
|---|
| 2026.07.23 | ₩13,340 | ₩13,340 | ₩12,059 | ₩12,659 | -5.10% | 7.3만 |
|---|
| 2026.07.22 | ₩13,606 | ₩13,940 | ₩13,473 | ₩13,606 | 0.00% | 15만 |
|---|
| 2026.07.21 | ₩13,740 | ₩14,140 | ₩13,473 | ₩14,007 | +1.94% | 10.3만 |
|---|
| 2026.07.20 | ₩14,407 | ₩14,407 | ₩13,340 | ₩14,273 | -0.93% | 9.9만 |
|---|
| 2026.07.17 | ₩14,140 | ₩14,940 | ₩14,007 | ₩14,273 | +0.94% | 13.5만 |
|---|
| 2026.07.16 | ₩14,140 | ₩14,674 | ₩14,140 | ₩14,540 | +2.83% | 13.1만 |
|---|
| 2026.07.15 | ₩14,540 | ₩15,207 | ₩14,273 | ₩14,407 | -0.92% | 37.7만 |
|---|
| 2026.07.14 | ₩14,540 | ₩15,474 | ₩14,273 | ₩14,940 | +2.75% | 23.1만 |
|---|
| 2026.07.13 | ₩14,140 | ₩15,341 | ₩13,740 | ₩14,540 | +2.83% | 39.2만 |
|---|
| 2026.07.10 | ₩16,741 | ₩20,810 | ₩13,740 | ₩14,940 | -10.76% | 356만 |
|---|
| 2026.07.09 | ₩14,273 | ₩14,273 | ₩13,606 | ₩14,140 | -0.93% | 85.2만 |
|---|
| 2026.07.08 | ₩15,341 | ₩15,874 | ₩14,140 | ₩14,140 | -7.83% | 9.2만 |
|---|
| 2026.07.07 | ₩15,741 | ₩15,874 | ₩15,207 | ₩15,874 | +0.85% | 11.5만 |
|---|
| 2026.07.06 | ₩17,075 | ₩19,343 | ₩16,808 | ₩17,875 | +4.69% | 148.5만 |
|---|
| 2026.07.02 | ₩15,207 | ₩16,541 | ₩14,207 | ₩15,741 | +3.51% | 17.8만 |
|---|
| 2026.07.01 | ₩17,342 | ₩18,676 | ₩15,741 | ₩17,075 | -1.54% | 364.2만 |
|---|
| 2026.06.30 | ₩16,141 | ₩16,675 | ₩15,741 | ₩16,141 | 0.00% | 3.1만 |
|---|
| 2026.06.29 | ₩15,341 | ₩16,941 | ₩15,341 | ₩16,141 | +5.22% | 3.3만 |
|---|
| 2026.06.26 | ₩15,074 | ₩15,474 | ₩14,740 | ₩15,207 | +0.88% | 3.2만 |
|---|
| 2026.06.25 | ₩16,541 | ₩16,675 | ₩15,341 | ₩15,474 | -6.45% | 3.4만 |
|---|
| 2026.06.24 | ₩17,475 | ₩17,875 | ₩16,408 | ₩16,675 | -4.58% | 2.5만 |
|---|
| 2026.06.23 | ₩17,342 | ₩18,009 | ₩17,208 | ₩17,608 | +1.54% | 3.2만 |
|---|
| 2026.06.22 | ₩18,342 | ₩18,809 | ₩17,875 | ₩18,009 | -1.82% | 2.9만 |
|---|
| 2026.06.18 | ₩18,809 | ₩18,942 | ₩17,875 | ₩18,542 | -1.42% | 9.4만 |
|---|
| 2026.06.17 | ₩18,809 | ₩19,876 | ₩18,689 | ₩19,076 | +1.42% | 3.5만 |
|---|
| 2026.06.16 | ₩19,209 | ₩19,476 | ₩18,809 | ₩19,209 | 0.00% | 4.7만 |
|---|
| 2026.06.15 | ₩19,343 | ₩20,076 | ₩18,942 | ₩19,476 | +0.69% | 6.9만 |
|---|
| 2026.06.12 | ₩20,143 | ₩20,943 | ₩19,209 | ₩19,609 | -2.65% | 14.7만 |
|---|
| 2026.06.11 | ₩19,276 | ₩21,344 | ₩18,676 | ₩20,810 | +7.96% | 164.1만 |
|---|
| 2026.06.10 | ₩18,075 | ₩20,677 | ₩17,875 | ₩18,809 | +4.06% | 68.8만 |
|---|
| 2026.06.09 | ₩20,543 | ₩21,143 | ₩18,676 | ₩18,809 | -8.44% | 9.3만 |
|---|
| 2026.06.08 | ₩21,477 | ₩22,277 | ₩20,543 | ₩21,210 | -1.24% | 48.6만 |
|---|
| 2026.06.05 | ₩22,344 | ₩22,411 | ₩20,010 | ₩20,543 | -8.06% | 7.7만 |
|---|
| 2026.06.04 | ₩23,078 | ₩24,278 | ₩22,277 | ₩22,544 | -2.31% | 6.5만 |
|---|
| 2026.06.03 | ₩22,277 | ₩24,412 | ₩21,610 | ₩24,145 | +8.38% | 6.9만 |
|---|
| 2026.06.02 | ₩22,544 | ₩23,478 | ₩21,810 | ₩22,411 | -0.59% | 8.4만 |
|---|
| 2026.06.01 | ₩24,545 | ₩26,279 | ₩23,478 | ₩23,611 | -3.80% | 57.2만 |
|---|
| 2026.05.29 | ₩24,678 | ₩24,678 | ₩22,144 | ₩23,611 | -4.32% | 19.4만 |
|---|
| 2026.05.28 | ₩22,944 | ₩25,612 | ₩22,011 | ₩25,612 | +11.63% | 96만 |
|---|
| 2026.05.27 | ₩23,478 | ₩23,478 | ₩22,411 | ₩23,078 | -1.70% | 2.3만 |
|---|
| 2026.05.26 | ₩23,478 | ₩24,678 | ₩22,144 | ₩23,344 | -0.57% | 4.6만 |
|---|
| 2026.05.22 | ₩22,411 | ₩23,878 | ₩22,144 | ₩23,745 | +5.95% | 3.1만 |
|---|
| 2026.05.21 | ₩23,211 | ₩23,344 | ₩22,011 | ₩22,144 | -4.60% | 2만 |
|---|
| 2026.05.20 | ₩23,078 | ₩23,344 | ₩22,011 | ₩23,211 | +0.58% | 4만 |
|---|
| 2026.05.19 | ₩24,545 | ₩26,012 | ₩22,811 | ₩23,344 | -4.89% | 3.6만 |
|---|
| 2026.05.18 | ₩26,413 | ₩28,013 | ₩24,945 | ₩25,079 | -5.05% | 4.2만 |
|---|
| 2026.05.15 | ₩26,946 | ₩28,147 | ₩25,492 | ₩27,747 | +2.97% | 16.3만 |
|---|
| 2026.05.14 | ₩27,346 | ₩30,548 | ₩26,012 | ₩27,480 | +0.49% | 11.2만 |
|---|
| 2026.05.13 | ₩27,613 | ₩28,680 | ₩24,598 | ₩26,413 | -4.35% | 21.3만 |
|---|
| 2026.05.12 | ₩24,412 | ₩26,946 | ₩24,011 | ₩25,212 | +3.28% | 3.7만 |
|---|
| 2026.05.11 | ₩25,879 | ₩25,879 | ₩23,611 | ₩25,079 | -3.09% | 5.1만 |
|---|
| 2026.05.08 | ₩28,414 | ₩28,547 | ₩26,279 | ₩26,413 | -7.04% | 3.1만 |
|---|
| 2026.05.07 | ₩28,547 | ₩31,882 | ₩28,414 | ₩28,814 | +0.93% | 6.5만 |
|---|
| 2026.05.06 | ₩28,814 | ₩29,147 | ₩26,413 | ₩28,414 | -1.39% | 4.8만 |
|---|
| 2026.05.05 | ₩30,415 | ₩30,548 | ₩28,414 | ₩29,347 | -3.51% | 3.6만 |
|---|
| 2026.05.04 | ₩32,682 | ₩32,682 | ₩30,948 | ₩31,081 | -4.90% | 3.4만 |
|---|
| 2026.05.01 | ₩32,149 | ₩33,749 | ₩30,948 | ₩33,483 | +4.15% | 3.8만 |
|---|
| 2026.04.30 | ₩32,816 | ₩33,616 | ₩32,015 | ₩32,816 | 0.00% | 2.8만 |
|---|
| 2026.04.29 | ₩34,016 | ₩34,083 | ₩32,149 | ₩33,749 | -0.78% | 3.8만 |
|---|
| 2026.04.28 | ₩31,748 | ₩34,350 | ₩31,748 | ₩33,883 | +6.72% | 4.5만 |
|---|
| 2026.04.27 | ₩32,149 | ₩36,551 | ₩31,949 | ₩33,883 | +5.39% | 5.6만 |
|---|
| 2026.04.24 | ₩37,485 | ₩38,018 | ₩32,682 | ₩33,216 | -11.39% | 8.6만 |
|---|
| 2026.04.23 | ₩41,887 | ₩42,687 | ₩36,951 | ₩39,219 | -6.37% | 55.5만 |
|---|
| 2026.04.22 | ₩40,819 | ₩42,020 | ₩38,018 | ₩41,486 | +1.63% | 9.6만 |
|---|
| 2026.04.21 | ₩44,021 | ₩44,688 | ₩42,020 | ₩43,888 | -0.30% | 14.2만 |
|---|
| 2026.04.20 | ₩44,021 | ₩47,623 | ₩43,354 | ₩44,288 | +0.61% | 10.8만 |
|---|
| 2026.04.17 | ₩52,558 | ₩55,627 | ₩43,354 | ₩43,754 | -16.75% | 105.5만 |
|---|
| 2026.04.16 | ₩51,891 | ₩53,332 | ₩49,223 | ₩50,824 | -2.06% | 8.4만 |
|---|
| 2026.04.15 | ₩54,893 | ₩56,160 | ₩47,623 | ₩56,027 | +2.07% | 22.6만 |
|---|
| 2026.04.14 | ₩62,830 | ₩64,964 | ₩58,294 | ₩58,428 | -7.01% | 19.3만 |
|---|
| 2026.04.13 | ₩68,166 | ₩69,233 | ₩64,698 | ₩67,766 | -0.59% | 49.5만 |
|---|
| 2026.04.10 | ₩69,767 | ₩72,034 | ₩60,295 | ₩63,897 | -8.41% | 53.6만 |
|---|
| 2026.04.09 | ₩86,575 | ₩93,378 | ₩70,033 | ₩70,167 | -18.95% | 580.4만 |
|---|
| 2026.04.08 | ₩62,030 | ₩73,235 | ₩56,600 | ₩60,029 | -3.23% | 577.9만 |
|---|
| 2026.04.07 | ₩45,368 | ₩55,226 | ₩44,021 | ₩46,022 | +1.44% | 54.9만 |
|---|
| 2026.04.06 | ₩64,991 | ₩68,032 | ₩49,357 | ₩51,224 | -21.18% | 83.5만 |
|---|
| 2026.04.02 | ₩69,767 | ₩92,177 | ₩62,697 | ₩76,303 | +9.37% | 266.4만 |
|---|
| 2026.04.01 | ₩93,378 | ₩186,756 | ₩87,495 | ₩186,756 | +100.00% | 437.2만 |
|---|
| 2026.03.31 | ₩52,692 | ₩86,708 | ₩46,956 | ₩79,905 | +51.65% | 570.5만 |
|---|
| 2026.03.30 | ₩54,159 | ₩65,098 | ₩40,152 | ₩47,489 | -12.32% | 1214.1만 |
|---|
| 2026.03.27 | ₩24,412 | ₩24,412 | ₩21,610 | ₩22,277 | -8.74% | 167.4만 |
|---|
| 2026.03.26 | ₩24,011 | ₩26,012 | ₩22,677 | ₩24,945 | +3.89% | 2.9만 |
|---|
| 2026.03.25 | ₩30,014 | ₩32,015 | ₩23,344 | ₩24,278 | -19.11% | 10.8만 |
|---|
| 2026.03.24 | ₩58,695 | ₩59,095 | ₩36,017 | ₩38,552 | -34.32% | 195.1만 |
|---|
| 2026.03.23 | ₩45,488 | ₩50,157 | ₩45,488 | ₩49,757 | +9.38% | 2.3천 |
|---|
| 2026.03.20 | ₩49,757 | ₩50,424 | ₩45,088 | ₩46,956 | -5.63% | 4.2천 |
|---|
| 2026.03.19 | ₩54,826 | ₩56,494 | ₩49,624 | ₩50,557 | -7.79% | 4.7천 |
|---|
| 2026.03.18 | ₩58,028 | ₩60,842 | ₩55,760 | ₩57,494 | -0.92% | 2.4천 |
|---|
| 2026.03.17 | ₩62,030 | ₩63,764 | ₩57,027 | ₩59,228 | -4.52% | 3.1천 |
|---|
| 2026.03.16 | ₩61,096 | ₩69,460 | ₩61,096 | ₩64,564 | +5.68% | 1.2만 |
|---|
| 2026.03.13 | ₩59,762 | ₩64,778 | ₩59,362 | ₩61,096 | +2.23% | 5.9천 |
|---|
| 2026.03.12 | ₩57,094 | ₩59,362 | ₩56,294 | ₩58,695 | +2.80% | 4.7천 |
|---|
| 2026.03.11 | ₩56,160 | ₩62,697 | ₩56,027 | ₩59,362 | +5.70% | 8.6천 |
|---|
| 2026.03.10 | ₩64,564 | ₩69,700 | ₩56,160 | ₩59,402 | -8.00% | 3.8만 |
|---|
| 2026.03.09 | ₩57,387 | ₩62,910 | ₩52,905 | ₩57,227 | -0.28% | 5.5천 |
|---|
| 2026.03.06 | ₩58,428 | ₩62,430 | ₩56,827 | ₩59,228 | +1.37% | 4천 |
|---|
| 2026.03.05 | ₩68,673 | ₩68,673 | ₩54,426 | ₩56,507 | -17.72% | 1.1만 |
|---|
| 2026.03.04 | ₩82,439 | ₩84,120 | ₩81,639 | ₩84,040 | +1.94% | 4.2천 |
|---|
| 2026.03.03 | ₩89,643 | ₩89,643 | ₩80,839 | ₩80,839 | -9.82% | 3.3천 |
|---|
| 2026.03.02 | ₩91,244 | ₩94,445 | ₩88,442 | ₩91,244 | 0.00% | 2.4천 |
|---|
| 2026.02.27 | ₩99,247 | ₩99,648 | ₩81,639 | ₩95,245 | -4.03% | 3.6천 |
|---|
| 2026.02.26 | ₩96,046 | ₩104,050 | ₩96,046 | ₩100,848 | +5.00% | 2.7천 |
|---|
| 2026.02.25 | ₩98,447 | ₩99,247 | ₩91,244 | ₩92,844 | -5.69% | 3천 |
|---|
| 2026.02.24 | ₩94,445 | ₩100,048 | ₩92,044 | ₩98,447 | +4.24% | 2.6천 |
|---|
| 2026.02.23 | ₩99,247 | ₩103,169 | ₩86,441 | ₩96,846 | -2.42% | 5.3천 |
|---|
| 2026.02.20 | ₩105,650 | ₩110,053 | ₩100,048 | ₩103,249 | -2.27% | 7.1천 |
|---|
| 2026.02.19 | ₩107,251 | ₩124,860 | ₩104,050 | ₩116,055 | +8.21% | 16.7만 |
|---|
| 2026.02.18 | ₩100,048 | ₩105,650 | ₩95,245 | ₩98,447 | -1.60% | 2.2만 |
|---|
| 2026.02.17 | ₩108,052 | ₩110,053 | ₩102,449 | ₩102,449 | -5.19% | 5.4천 |
|---|
| 2026.02.13 | ₩109,652 | ₩123,259 | ₩106,451 | ₩109,652 | 0.00% | 7.8천 |
|---|
| 2026.02.12 | ₩132,063 | ₩132,063 | ₩106,451 | ₩112,053 | -15.15% | 2.1만 |
|---|
| 2026.02.11 | ₩170,081 | ₩182,487 | ₩123,259 | ₩136,065 | -20.00% | 50.1만 |
|---|
| 2026.02.10 | ₩132,863 | ₩139,266 | ₩129,662 | ₩136,865 | +3.01% | 3.7만 |
|---|
| 2026.02.09 | ₩137,666 | ₩140,867 | ₩133,664 | ₩134,464 | -2.33% | 1.9천 |
|---|
| 2026.02.06 | ₩127,261 | ₩150,472 | ₩125,660 | ₩140,867 | +10.69% | 5천 |
|---|
| 2026.02.05 | ₩144,869 | ₩148,311 | ₩121,658 | ₩128,061 | -11.60% | 8천 |
|---|
| 2026.02.04 | ₩158,476 | ₩168,080 | ₩153,673 | ₩160,877 | +1.52% | 3.4만 |
|---|
| 2026.02.03 | ₩216,904 | ₩232,111 | ₩148,071 | ₩160,877 | -25.83% | 13.9만 |
|---|
| 2026.02.02 | ₩273,731 | ₩279,333 | ₩267,328 | ₩268,128 | -2.05% | 1.9천 |
|---|
| 2026.01.30 | ₩279,333 | ₩307,347 | ₩268,128 | ₩280,934 | +0.57% | 1.3만 |
|---|
| 2026.01.29 | ₩274,531 | ₩284,136 | ₩263,326 | ₩266,527 | -2.92% | 2.4천 |
|---|
| 2026.01.28 | ₩274,531 | ₩284,136 | ₩269,729 | ₩272,130 | -0.87% | 1.6천 |
|---|
| 2026.01.27 | ₩273,731 | ₩280,134 | ₩268,928 | ₩273,731 | 0.00% | 1천 |
|---|
| 2026.01.26 | ₩285,736 | ₩294,541 | ₩268,128 | ₩273,731 | -4.20% | 1.9천 |
|---|
| 2026.01.23 | ₩291,339 | ₩302,544 | ₩278,533 | ₩280,934 | -3.57% | 2.4천 |
|---|
| 2026.01.22 | ₩272,130 | ₩296,862 | ₩266,527 | ₩290,539 | +6.76% | 3.1천 |
|---|
| 2026.01.21 | ₩251,320 | ₩276,132 | ₩251,320 | ₩270,529 | +7.64% | 2.3천 |
|---|
| 2026.01.20 | ₩256,923 | ₩288,138 | ₩242,516 | ₩259,324 | +0.93% | 5천 |
|---|
| 2026.01.16 | ₩279,333 | ₩296,942 | ₩248,118 | ₩254,521 | -8.88% | 6.3천 |
|---|
| 2026.01.15 | ₩284,136 | ₩408,195 | ₩278,533 | ₩296,942 | +4.51% | 2.7만 |
|---|
| 2026.01.14 | ₩290,539 | ₩310,548 | ₩282,935 | ₩284,936 | -1.93% | 4.2천 |
|---|
| 2026.01.13 | ₩400,991 | ₩401,792 | ₩283,335 | ₩321,754 | -19.76% | 8.9천 |
|---|
| 2026.01.12 | ₩407,394 | ₩449,815 | ₩406,594 | ₩421,801 | +3.54% | 5.4천 |
|---|
| 2026.01.09 | ₩426,604 | ₩452,216 | ₩408,995 | ₩420,201 | -1.50% | 8.7천 |
|---|
| 2026.01.08 | ₩488,233 | ₩509,043 | ₩416,199 | ₩445,813 | -8.69% | 4.8만 |
|---|
| 2026.01.07 | ₩424,202 | ₩571,473 | ₩416,199 | ₩465,022 | +9.62% | 2.5만 |
|---|
| 2026.01.06 | ₩760,363 | ₩767,566 | ₩369,777 | ₩449,815 | -40.84% | 7.9만 |
|---|
| 2026.01.05 | ₩464,222 | ₩534,655 | ₩441,811 | ₩515,446 | +11.03% | 3.6천 |
|---|
| 2026.01.02 | ₩493,035 | ₩512,244 | ₩425,803 | ₩454,617 | -7.79% | 2천 |
|---|
| 2025.12.31 | ₩477,028 | ₩534,655 | ₩400,191 | ₩473,826 | -0.67% | 2.8천 |
|---|
| 2025.12.30 | ₩448,214 | ₩480,229 | ₩445,012 | ₩473,826 | +5.71% | 4천 |
|---|
| 2025.12.29 | ₩499,438 | ₩512,244 | ₩440,210 | ₩448,214 | -10.26% | 1.1천 |
|---|
| 2025.12.26 | ₩505,841 | ₩518,648 | ₩477,028 | ₩496,237 | -1.90% | 924 |
|---|
| 2025.12.24 | ₩537,857 | ₩544,260 | ₩502,640 | ₩512,244 | -4.76% | 765 |
|---|
| 2025.12.23 | ₩582,678 | ₩592,283 | ₩518,648 | ₩537,857 | -7.69% | 1.7천 |
|---|
| 2025.12.22 | ₩753,960 | ₩765,165 | ₩623,017 | ₩643,507 | -14.65% | 1.2만 |
|---|
| 2025.12.19 | ₩697,933 | ₩728,348 | ₩688,329 | ₩723,545 | +3.67% | 386 |
|---|
| 2025.12.18 | ₩752,359 | ₩752,359 | ₩656,313 | ₩697,933 | -7.23% | 1천 |
|---|
| 2025.12.17 | ₩950,854 | ₩1,018,086 | ₩672,321 | ₩739,553 | -22.22% | 3.7만 |
|---|
| 2025.12.16 | ₩1,066,109 | ₩1,066,109 | ₩966,861 | ₩1,051,702 | -1.35% | 158 |
|---|
| 2025.12.15 | ₩1,238,991 | ₩1,238,991 | ₩1,057,145 | ₩1,059,706 | -14.47% | 407 |
|---|
| 2025.12.12 | ₩1,210,178 | ₩1,282,852 | ₩1,203,775 | ₩1,232,588 | +1.85% | 279 |
|---|
| 2025.12.11 | ₩1,370,254 | ₩1,408,672 | ₩1,253,398 | ₩1,315,828 | -3.97% | 537 |
|---|
| 2025.12.10 | ₩1,405,471 | ₩1,456,695 | ₩1,303,022 | ₩1,383,060 | -1.59% | 525 |
|---|
| 2025.12.09 | ₩1,562,346 | ₩1,562,346 | ₩1,303,022 | ₩1,405,471 | -10.04% | 1.3천 |
|---|
| 2025.12.08 | ₩1,671,198 | ₩1,792,856 | ₩1,440,688 | ₩1,581,555 | -5.36% | 1.8만 |
|---|
| 2025.12.05 | ₩1,613,570 | ₩1,616,772 | ₩1,568,108 | ₩1,587,958 | -1.59% | 55 |
|---|
| 2025.12.04 | ₩1,623,175 | ₩1,655,190 | ₩1,565,547 | ₩1,594,361 | -1.78% | 90 |
|---|
| 2025.12.03 | ₩1,664,795 | ₩1,693,608 | ₩1,610,369 | ₩1,639,182 | -1.54% | 92 |
|---|
| 2025.12.02 | ₩1,696,810 | ₩1,733,627 | ₩1,609,408 | ₩1,722,422 | +1.51% | 29 |
|---|
| 2025.12.01 | ₩1,616,772 | ₩1,701,932 | ₩1,603,005 | ₩1,687,205 | +4.36% | 53 |
|---|
| 2025.11.28 | ₩1,690,407 | ₩1,703,213 | ₩1,661,593 | ₩1,700,011 | +0.57% | 24 |
|---|
| 2025.11.26 | ₩1,642,384 | ₩1,690,407 | ₩1,600,764 | ₩1,690,407 | +2.92% | 58 |
|---|
| 2025.11.25 | ₩1,539,935 | ₩1,696,810 | ₩1,485,509 | ₩1,677,601 | +8.94% | 112 |
|---|
| 2025.11.24 | ₩1,482,307 | ₩1,632,779 | ₩1,448,051 | ₩1,539,935 | +3.89% | 123 |
|---|
| 2025.11.21 | ₩1,527,129 | ₩1,527,129 | ₩1,440,688 | ₩1,511,121 | -1.05% | 53 |
|---|
| 2025.11.20 | ₩1,591,159 | ₩1,645,585 | ₩1,491,912 | ₩1,527,129 | -4.02% | 263 |
|---|
| 2025.11.19 | ₩1,552,741 | ₩1,655,190 | ₩1,536,733 | ₩1,592,760 | +2.58% | 329 |
|---|
| 2025.11.18 | ₩1,594,361 | ₩1,671,518 | ₩1,565,547 | ₩1,565,547 | -1.81% | 198 |
|---|
| 2025.11.17 | ₩1,687,205 | ₩1,757,639 | ₩1,667,996 | ₩1,667,996 | -1.14% | 134 |
|---|
| 2025.11.14 | ₩1,754,437 | ₩1,772,046 | ₩1,696,810 | ₩1,696,810 | -3.28% | 58 |
|---|
| 2025.11.13 | ₩1,812,065 | ₩1,911,312 | ₩1,760,840 | ₩1,764,042 | -2.65% | 130 |
|---|
| 2025.11.12 | ₩1,837,677 | ₩1,837,677 | ₩1,729,465 | ₩1,812,065 | -1.39% | 64 |
|---|
| 2025.11.11 | ₩1,789,654 | ₩1,962,537 | ₩1,754,437 | ₩1,844,080 | +3.04% | 153 |
|---|
| 2025.11.10 | ₩1,741,631 | ₩1,811,104 | ₩1,719,221 | ₩1,792,856 | +2.94% | 178 |
|---|
| 2025.11.07 | ₩1,744,833 | ₩1,770,445 | ₩1,671,198 | ₩1,738,430 | -0.37% | 192 |
|---|
| 2025.11.06 | ₩1,760,840 | ₩1,782,611 | ₩1,692,328 | ₩1,735,228 | -1.45% | 158 |
|---|
| 2025.11.05 | ₩1,808,863 | ₩1,808,863 | ₩1,739,390 | ₩1,776,848 | -1.77% | 105 |
|---|
| 2025.11.04 | ₩1,876,095 | ₩1,898,506 | ₩1,802,460 | ₩1,839,278 | -1.96% | 124 |
|---|
| 2025.11.03 | ₩1,920,917 | ₩1,990,070 | ₩1,879,297 | ₩1,914,514 | -0.33% | 131 |
|---|
| 2025.10.31 | ₩1,882,498 | ₩1,942,367 | ₩1,863,289 | ₩1,896,905 | +0.77% | 119 |
|---|
| 2025.10.30 | ₩1,904,909 | ₩1,965,738 | ₩1,864,890 | ₩1,930,521 | +1.34% | 357 |
|---|
| 2025.10.29 | ₩1,888,902 | ₩1,911,312 | ₩1,840,879 | ₩1,869,692 | -1.02% | 1.7천 |
|---|
| 2025.10.28 | ₩1,959,335 | ₩2,050,899 | ₩1,908,111 | ₩1,917,715 | -2.12% | 213 |
|---|
| 2025.10.27 | ₩1,917,715 | ₩1,956,134 | ₩1,888,902 | ₩1,904,909 | -0.67% | 172 |
|---|
| 2025.10.24 | ₩1,932,122 | ₩1,959,015 | ₩1,866,491 | ₩1,933,723 | +0.08% | 296 |
|---|
| 2025.10.23 | ₩1,952,932 | ₩2,052,179 | ₩1,952,932 | ₩1,956,134 | +0.16% | 145 |
|---|
| 2025.10.22 | ₩1,949,731 | ₩2,123,253 | ₩1,920,917 | ₩1,978,544 | +1.48% | 431 |
|---|
| 2025.10.21 | ₩2,157,830 | ₩2,241,070 | ₩2,145,024 | ₩2,151,427 | -0.30% | 227 |
|---|
| 2025.10.20 | ₩2,161,031 | ₩2,362,728 | ₩2,113,008 | ₩2,202,651 | +1.93% | 652 |
|---|
| 2025.10.17 | ₩2,353,123 | ₩2,431,881 | ₩2,141,822 | ₩2,205,853 | -6.26% | 471 |
|---|
| 2025.10.16 | ₩2,016,963 | ₩2,817,345 | ₩1,997,753 | ₩2,490,789 | +23.49% | 1.7천 |
|---|
| 2025.10.15 | ₩2,452,370 | ₩2,452,370 | ₩2,122,613 | ₩2,381,937 | -2.87% | 2.3천 |
|---|
| 2025.10.14 | ₩3,102,281 | ₩3,563,301 | ₩2,622,051 | ₩2,890,980 | -6.81% | 8.5만 |
|---|
| 2025.10.13 | ₩1,680,802 | ₩1,696,810 | ₩1,600,764 | ₩1,667,996 | -0.76% | 1.8만 |
|---|
| 2025.10.10 | ₩1,904,909 | ₩1,904,909 | ₩1,687,205 | ₩1,751,236 | -8.07% | 425 |
|---|