시장 데이터를 불러오는 중
전체 종목
풀몬스 과거 주가
Pulmonx Corporation - Common Stock · LUNG · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pulmonx Corporation - Common Stock · LUNG · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,427 | ₩2,548 | ₩2,427 | ₩2,468 | +1.66% | 20.4만 |
| 2026.10.08 | ₩2,468 | ₩2,468 | ₩2,380 | ₩2,427 | -1.63% | 22.9만 |
| 2026.10.07 | ₩2,347 | ₩2,555 | ₩2,347 | ₩2,468 | +5.14% | 38만 |
| 2026.10.06 | ₩2,548 | ₩2,595 | ₩2,374 | ₩2,387 | -6.32% | 20.1만 |
| 2026.10.05 | ₩2,481 | ₩2,579 | ₩2,407 | ₩2,521 | +1.62% | 28.4만 |
| 2026.10.02 | ₩2,575 | ₩2,588 | ₩2,448 | ₩2,454 | -4.69% | 17.5만 |
| 2026.10.01 | ₩2,535 | ₩2,588 | ₩2,508 | ₩2,562 | +1.06% | 16.7만 |
| 2026.09.30 | ₩2,602 | ₩2,669 | ₩2,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,562 |
| -1.55% |
| 25.1만 |
| 2026.09.29 | ₩2,629 | ₩2,682 | ₩2,608 | ₩2,655 | +1.02% | 25.4만 |
|---|
| 2026.09.28 | ₩2,562 | ₩2,675 | ₩2,501 | ₩2,629 | +2.62% | 20.2만 |
|---|
| 2026.09.25 | ₩2,655 | ₩2,669 | ₩2,548 | ₩2,562 | -3.54% | 30.4만 |
|---|
| 2026.09.24 | ₩2,682 | ₩2,749 | ₩2,525 | ₩2,548 | -5.00% | 16.6만 |
|---|
| 2026.09.23 | ₩2,763 | ₩2,763 | ₩2,675 | ₩2,682 | -2.91% | 12.8만 |
|---|
| 2026.09.22 | ₩2,669 | ₩2,802 | ₩2,655 | ₩2,763 | +3.52% | 22만 |
|---|
| 2026.09.21 | ₩2,776 | ₩2,789 | ₩2,595 | ₩2,669 | -3.86% | 36.8만 |
|---|
| 2026.09.18 | ₩2,669 | ₩2,783 | ₩2,669 | ₩2,776 | +4.02% | 43만 |
|---|
| 2026.09.17 | ₩2,682 | ₩2,709 | ₩2,642 | ₩2,655 | -1.00% | 26.4만 |
|---|
| 2026.09.16 | ₩2,729 | ₩2,729 | ₩2,520 | ₩2,615 | -4.18% | 23.2만 |
|---|
| 2026.09.15 | ₩2,602 | ₩2,669 | ₩2,562 | ₩2,562 | -1.55% | 22.9만 |
|---|
| 2026.09.14 | ₩2,454 | ₩2,682 | ₩2,454 | ₩2,642 | +7.65% | 29.3만 |
|---|
| 2026.09.11 | ₩2,602 | ₩2,689 | ₩2,434 | ₩2,481 | -4.64% | 20.5만 |
|---|
| 2026.09.10 | ₩2,548 | ₩2,562 | ₩2,434 | ₩2,481 | -2.63% | 47.9만 |
|---|
| 2026.09.09 | ₩2,843 | ₩2,897 | ₩2,655 | ₩2,655 | -6.60% | 45.2만 |
|---|
| 2026.09.08 | ₩2,924 | ₩2,944 | ₩2,776 | ₩2,789 | -4.59% | 30.8만 |
|---|
| 2026.09.04 | ₩3,031 | ₩3,085 | ₩2,937 | ₩2,964 | -2.21% | 22만 |
|---|
| 2026.09.03 | ₩3,044 | ₩3,125 | ₩3,017 | ₩3,031 | -0.44% | 28.4만 |
|---|
| 2026.09.02 | ₩3,004 | ₩3,266 | ₩3,004 | ₩3,058 | +1.79% | 40.7만 |
|---|
| 2026.09.01 | ₩3,031 | ₩3,259 | ₩2,991 | ₩3,004 | -0.88% | 52.5만 |
|---|
| 2026.08.31 | ₩3,138 | ₩3,205 | ₩3,078 | ₩3,192 | +1.71% | 32만 |
|---|
| 2026.08.28 | ₩3,245 | ₩3,369 | ₩3,192 | ₩3,192 | -1.65% | 27.7만 |
|---|
| 2026.08.27 | ₩3,353 | ₩3,467 | ₩3,232 | ₩3,245 | -3.20% | 26.9만 |
|---|
| 2026.08.26 | ₩3,406 | ₩3,473 | ₩3,178 | ₩3,353 | -1.57% | 31.3만 |
|---|
| 2026.08.25 | ₩3,071 | ₩3,380 | ₩3,056 | ₩3,353 | +9.17% | 58.2만 |
|---|
| 2026.08.24 | ₩3,004 | ₩3,152 | ₩2,964 | ₩3,058 | +1.79% | 39.4만 |
|---|
| 2026.08.21 | ₩3,085 | ₩3,152 | ₩2,944 | ₩3,031 | -1.74% | 61만 |
|---|
| 2026.08.20 | ₩3,058 | ₩3,205 | ₩3,058 | ₩3,085 | +0.88% | 39.5만 |
|---|
| 2026.08.19 | ₩3,031 | ₩3,172 | ₩3,004 | ₩3,098 | +2.21% | 33.7만 |
|---|
| 2026.08.18 | ₩2,950 | ₩3,205 | ₩2,950 | ₩3,031 | +2.73% | 25.4만 |
|---|
| 2026.08.17 | ₩3,205 | ₩3,245 | ₩2,903 | ₩2,991 | -6.69% | 44만 |
|---|
| 2026.08.14 | ₩2,937 | ₩3,333 | ₩2,897 | ₩3,245 | +10.50% | 86.7만 |
|---|
| 2026.08.13 | ₩3,044 | ₩3,152 | ₩2,870 | ₩2,897 | -4.85% | 57.4만 |
|---|
| 2026.08.12 | ₩3,058 | ₩3,138 | ₩3,019 | ₩3,071 | +0.44% | 41.7만 |
|---|
| 2026.08.11 | ₩3,031 | ₩3,259 | ₩2,953 | ₩3,031 | 0.00% | 74.4만 |
|---|
| 2026.08.10 | ₩2,722 | ₩3,172 | ₩2,722 | ₩3,058 | +12.32% | 140.3만 |
|---|
| 2026.08.07 | ₩2,776 | ₩2,816 | ₩2,696 | ₩2,736 | -1.45% | 44.7만 |
|---|
| 2026.08.06 | ₩2,615 | ₩2,964 | ₩2,582 | ₩2,749 | +5.13% | 80.6만 |
|---|
| 2026.08.05 | ₩2,709 | ₩2,722 | ₩2,508 | ₩2,655 | -1.98% | 55.8만 |
|---|
| 2026.08.04 | ₩2,828 | ₩2,857 | ₩2,615 | ₩2,763 | -2.32% | 106.1만 |
|---|
| 2026.08.03 | ₩2,240 | ₩2,877 | ₩2,213 | ₩2,843 | +26.95% | 221.4만 |
|---|
| 2026.07.31 | ₩2,146 | ₩2,481 | ₩2,025 | ₩2,186 | +1.87% | 168.2만 |
|---|
| 2026.07.30 | ₩1,878 | ₩2,427 | ₩1,777 | ₩2,159 | +15.00% | 480.5만 |
|---|
| 2026.07.29 | ₩1,703 | ₩1,717 | ₩1,636 | ₩1,676 | -1.57% | 23.1만 |
|---|
| 2026.07.28 | ₩1,650 | ₩1,750 | ₩1,636 | ₩1,676 | +1.63% | 24.6만 |
|---|
| 2026.07.27 | ₩1,582 | ₩1,690 | ₩1,582 | ₩1,636 | +3.39% | 24.7만 |
|---|
| 2026.07.24 | ₩1,636 | ₩1,663 | ₩1,569 | ₩1,569 | -4.10% | 23.9만 |
|---|
| 2026.07.23 | ₩1,623 | ₩1,643 | ₩1,569 | ₩1,636 | +0.83% | 28.2만 |
|---|
| 2026.07.22 | ₩1,690 | ₩1,717 | ₩1,623 | ₩1,623 | -3.97% | 22.1만 |
|---|
| 2026.07.21 | ₩1,797 | ₩1,804 | ₩1,623 | ₩1,703 | -5.22% | 41.4만 |
|---|
| 2026.07.20 | ₩1,864 | ₩1,864 | ₩1,804 | ₩1,817 | -2.52% | 17.1만 |
|---|
| 2026.07.17 | ₩1,904 | ₩1,985 | ₩1,824 | ₩1,878 | -1.41% | 10.8만 |
|---|
| 2026.07.16 | ₩1,918 | ₩2,072 | ₩1,878 | ₩1,945 | +1.40% | 18.1만 |
|---|
| 2026.07.15 | ₩1,985 | ₩2,025 | ₩1,918 | ₩1,931 | -2.70% | 11.2만 |
|---|
| 2026.07.14 | ₩1,945 | ₩1,998 | ₩1,878 | ₩1,985 | +2.07% | 19.2만 |
|---|
| 2026.07.13 | ₩2,065 | ₩2,152 | ₩1,931 | ₩1,958 | -5.19% | 27만 |
|---|
| 2026.07.10 | ₩1,958 | ₩2,079 | ₩1,918 | ₩2,065 | +5.48% | 20.7만 |
|---|
| 2026.07.09 | ₩1,958 | ₩1,985 | ₩1,898 | ₩1,971 | +0.68% | 22.8만 |
|---|
| 2026.07.08 | ₩1,985 | ₩2,052 | ₩1,904 | ₩1,945 | -2.03% | 23.4만 |
|---|
| 2026.07.07 | ₩1,971 | ₩2,079 | ₩1,933 | ₩2,052 | +4.08% | 20.4만 |
|---|
| 2026.07.06 | ₩1,878 | ₩2,038 | ₩1,860 | ₩1,985 | +5.71% | 19.8만 |
|---|
| 2026.07.02 | ₩1,958 | ₩2,065 | ₩1,864 | ₩1,864 | -4.79% | 29.5만 |
|---|
| 2026.07.01 | ₩1,743 | ₩2,005 | ₩1,743 | ₩1,971 | +13.08% | 35.7만 |
|---|
| 2026.06.30 | ₩1,743 | ₩1,804 | ₩1,650 | ₩1,743 | 0.00% | 37.2만 |
|---|
| 2026.06.29 | ₩1,730 | ₩1,824 | ₩1,663 | ₩1,784 | +3.10% | 66.5만 |
|---|
| 2026.06.26 | ₩1,676 | ₩1,797 | ₩1,663 | ₩1,676 | 0.00% | 412.2만 |
|---|
| 2026.06.25 | ₩1,891 | ₩1,931 | ₩1,650 | ₩1,676 | -11.35% | 62.9만 |
|---|
| 2026.06.24 | ₩1,690 | ₩1,904 | ₩1,690 | ₩1,864 | +10.32% | 57.2만 |
|---|
| 2026.06.23 | ₩1,676 | ₩1,743 | ₩1,676 | ₩1,717 | +2.40% | 40만 |
|---|
| 2026.06.22 | ₩1,730 | ₩1,730 | ₩1,650 | ₩1,703 | -1.55% | 45.2만 |
|---|
| 2026.06.18 | ₩1,703 | ₩1,770 | ₩1,663 | ₩1,717 | +0.79% | 62만 |
|---|
| 2026.06.17 | ₩1,650 | ₩1,730 | ₩1,650 | ₩1,676 | +1.63% | 29.3만 |
|---|
| 2026.06.16 | ₩1,743 | ₩1,784 | ₩1,663 | ₩1,676 | -3.85% | 61.1만 |
|---|
| 2026.06.15 | ₩1,864 | ₩1,864 | ₩1,636 | ₩1,717 | -7.91% | 75.1만 |
|---|
| 2026.06.12 | ₩1,971 | ₩2,022 | ₩1,837 | ₩1,837 | -6.80% | 22.6만 |
|---|
| 2026.06.11 | ₩1,904 | ₩1,931 | ₩1,810 | ₩1,904 | 0.00% | 30.3만 |
|---|
| 2026.06.10 | ₩2,012 | ₩2,097 | ₩1,918 | ₩1,918 | -4.67% | 34.1만 |
|---|
| 2026.06.09 | ₩1,985 | ₩2,099 | ₩1,945 | ₩2,052 | +3.38% | 27.7만 |
|---|
| 2026.06.08 | ₩2,065 | ₩2,079 | ₩1,998 | ₩1,998 | -3.25% | 10.7만 |
|---|
| 2026.06.05 | ₩2,173 | ₩2,173 | ₩1,998 | ₩2,052 | -5.56% | 15.4만 |
|---|
| 2026.06.04 | ₩2,038 | ₩2,199 | ₩1,971 | ₩2,173 | +6.58% | 16.5만 |
|---|
| 2026.06.03 | ₩2,119 | ₩2,159 | ₩1,998 | ₩2,038 | -3.80% | 40.9만 |
|---|
| 2026.06.02 | ₩2,106 | ₩2,218 | ₩2,106 | ₩2,159 | +2.55% | 20.2만 |
|---|
| 2026.06.01 | ₩2,193 | ₩2,300 | ₩2,065 | ₩2,132 | -2.75% | 55.2만 |
|---|
| 2026.05.29 | ₩2,240 | ₩2,287 | ₩2,193 | ₩2,213 | -1.20% | 29.1만 |
|---|
| 2026.05.28 | ₩2,079 | ₩2,266 | ₩2,025 | ₩2,253 | +8.39% | 29.9만 |
|---|
| 2026.05.27 | ₩2,119 | ₩2,159 | ₩2,038 | ₩2,065 | -2.53% | 33만 |
|---|
| 2026.05.26 | ₩2,079 | ₩2,112 | ₩2,012 | ₩2,106 | +1.29% | 47.8만 |
|---|
| 2026.05.22 | ₩2,079 | ₩2,185 | ₩2,065 | ₩2,079 | 0.00% | 31만 |
|---|
| 2026.05.21 | ₩2,038 | ₩2,092 | ₩1,958 | ₩2,065 | +1.32% | 56.3만 |
|---|
| 2026.05.20 | ₩1,797 | ₩2,085 | ₩1,794 | ₩2,065 | +14.93% | 105.3만 |
|---|
| 2026.05.19 | ₩1,743 | ₩1,824 | ₩1,717 | ₩1,797 | +3.08% | 21.1만 |
|---|
| 2026.05.18 | ₩1,703 | ₩1,757 | ₩1,696 | ₩1,757 | +3.15% | 24.8만 |
|---|
| 2026.05.15 | ₩1,784 | ₩1,784 | ₩1,676 | ₩1,703 | -4.51% | 27.5만 |
|---|
| 2026.05.14 | ₩1,757 | ₩1,817 | ₩1,730 | ₩1,797 | +2.29% | 40.6만 |
|---|
| 2026.05.13 | ₩1,717 | ₩1,804 | ₩1,676 | ₩1,784 | +3.91% | 28.2만 |
|---|
| 2026.05.12 | ₩1,730 | ₩1,784 | ₩1,690 | ₩1,730 | 0.00% | 31.2만 |
|---|
| 2026.05.11 | ₩1,690 | ₩1,743 | ₩1,623 | ₩1,743 | +3.17% | 88.8만 |
|---|
| 2026.05.08 | ₩1,703 | ₩1,745 | ₩1,636 | ₩1,690 | -0.79% | 60.6만 |
|---|
| 2026.05.07 | ₩1,730 | ₩1,831 | ₩1,690 | ₩1,703 | -1.55% | 40.1만 |
|---|
| 2026.05.06 | ₩1,703 | ₩1,750 | ₩1,676 | ₩1,730 | +1.57% | 61만 |
|---|
| 2026.05.05 | ₩1,797 | ₩1,810 | ₩1,663 | ₩1,703 | -5.22% | 71.7만 |
|---|
| 2026.05.04 | ₩1,797 | ₩1,918 | ₩1,770 | ₩1,784 | -0.75% | 69.4만 |
|---|
| 2026.05.01 | ₩1,730 | ₩1,945 | ₩1,717 | ₩1,810 | +4.65% | 107.8만 |
|---|
| 2026.04.30 | ₩1,582 | ₩1,770 | ₩1,582 | ₩1,717 | +8.47% | 73.8만 |
|---|
| 2026.04.29 | ₩1,623 | ₩1,690 | ₩1,582 | ₩1,609 | -0.83% | 107.5만 |
|---|
| 2026.04.28 | ₩1,717 | ₩1,717 | ₩1,623 | ₩1,650 | -3.91% | 47만 |
|---|
| 2026.04.27 | ₩1,703 | ₩1,743 | ₩1,688 | ₩1,717 | +0.79% | 32.5만 |
|---|
| 2026.04.24 | ₩1,703 | ₩1,717 | ₩1,650 | ₩1,703 | 0.00% | 26.5만 |
|---|
| 2026.04.23 | ₩1,743 | ₩1,743 | ₩1,683 | ₩1,717 | -1.54% | 22.9만 |
|---|
| 2026.04.22 | ₩1,797 | ₩1,837 | ₩1,730 | ₩1,743 | -2.99% | 104.5만 |
|---|
| 2026.04.21 | ₩1,904 | ₩1,938 | ₩1,757 | ₩1,784 | -6.34% | 43.7만 |
|---|
| 2026.04.20 | ₩1,971 | ₩2,032 | ₩1,878 | ₩1,904 | -3.40% | 35.3만 |
|---|
| 2026.04.17 | ₩2,012 | ₩2,052 | ₩1,958 | ₩1,971 | -2.00% | 26.3만 |
|---|
| 2026.04.16 | ₩2,146 | ₩2,146 | ₩1,931 | ₩1,958 | -8.75% | 26.3만 |
|---|
| 2026.04.15 | ₩1,918 | ₩2,025 | ₩1,891 | ₩2,012 | +4.90% | 36.6만 |
|---|
| 2026.04.14 | ₩1,931 | ₩2,025 | ₩1,878 | ₩1,904 | -1.39% | 25.7만 |
|---|
| 2026.04.13 | ₩1,824 | ₩1,938 | ₩1,810 | ₩1,931 | +5.88% | 14.6만 |
|---|
| 2026.04.10 | ₩1,824 | ₩1,884 | ₩1,797 | ₩1,837 | +0.74% | 19.4만 |
|---|
| 2026.04.09 | ₩1,730 | ₩1,844 | ₩1,656 | ₩1,824 | +5.43% | 26.1만 |
|---|
| 2026.04.08 | ₩1,837 | ₩1,878 | ₩1,717 | ₩1,730 | -5.84% | 14.2만 |
|---|
| 2026.04.07 | ₩1,810 | ₩1,810 | ₩1,703 | ₩1,717 | -5.19% | 13.1만 |
|---|
| 2026.04.06 | ₩1,797 | ₩1,884 | ₩1,743 | ₩1,824 | +1.49% | 22.6만 |
|---|
| 2026.04.02 | ₩1,690 | ₩1,797 | ₩1,663 | ₩1,784 | +5.56% | 17.9만 |
|---|
| 2026.04.01 | ₩1,703 | ₩1,810 | ₩1,676 | ₩1,717 | +0.79% | 18.3만 |
|---|
| 2026.03.31 | ₩1,609 | ₩1,817 | ₩1,609 | ₩1,730 | +7.50% | 41.6만 |
|---|
| 2026.03.30 | ₩1,556 | ₩1,623 | ₩1,515 | ₩1,582 | +1.72% | 53만 |
|---|
| 2026.03.27 | ₩1,676 | ₩1,683 | ₩1,529 | ₩1,569 | -6.40% | 84.2만 |
|---|
| 2026.03.26 | ₩1,717 | ₩1,770 | ₩1,650 | ₩1,663 | -3.12% | 49.6만 |
|---|
| 2026.03.25 | ₩1,770 | ₩1,824 | ₩1,717 | ₩1,743 | -1.52% | 69.1만 |
|---|
| 2026.03.24 | ₩1,851 | ₩1,878 | ₩1,750 | ₩1,757 | -5.07% | 35.7만 |
|---|
| 2026.03.23 | ₩1,891 | ₩1,908 | ₩1,810 | ₩1,864 | -1.42% | 62.4만 |
|---|
| 2026.03.20 | ₩1,878 | ₩1,945 | ₩1,757 | ₩1,824 | -2.86% | 63.2만 |
|---|
| 2026.03.19 | ₩1,958 | ₩2,065 | ₩1,837 | ₩1,864 | -4.79% | 60.2만 |
|---|
| 2026.03.18 | ₩2,173 | ₩2,173 | ₩1,958 | ₩1,985 | -8.64% | 78.6만 |
|---|
| 2026.03.17 | ₩2,159 | ₩2,213 | ₩2,132 | ₩2,173 | +0.62% | 27.1만 |
|---|
| 2026.03.16 | ₩2,266 | ₩2,313 | ₩2,146 | ₩2,159 | -4.73% | 46.7만 |
|---|
| 2026.03.13 | ₩2,360 | ₩2,477 | ₩2,173 | ₩2,253 | -4.55% | 53.6만 |
|---|
| 2026.03.12 | ₩2,360 | ₩2,414 | ₩2,273 | ₩2,387 | +1.14% | 34.9만 |
|---|
| 2026.03.11 | ₩2,360 | ₩2,441 | ₩2,325 | ₩2,407 | +1.99% | 23.8만 |
|---|
| 2026.03.10 | ₩2,427 | ₩2,468 | ₩2,320 | ₩2,394 | -1.38% | 67.1만 |
|---|
| 2026.03.09 | ₩2,588 | ₩2,588 | ₩2,374 | ₩2,441 | -5.70% | 99.8만 |
|---|
| 2026.03.06 | ₩2,092 | ₩2,897 | ₩2,092 | ₩2,709 | +29.49% | 448.2만 |
|---|
| 2026.03.05 | ₩1,945 | ₩2,374 | ₩1,945 | ₩2,159 | +11.03% | 179.9만 |
|---|
| 2026.03.04 | ₩2,065 | ₩2,146 | ₩1,904 | ₩1,931 | -6.49% | 58만 |
|---|
| 2026.03.03 | ₩2,012 | ₩2,065 | ₩1,938 | ₩2,052 | +2.00% | 37.8만 |
|---|
| 2026.03.02 | ₩2,065 | ₩2,213 | ₩1,891 | ₩2,045 | -0.97% | 69.2만 |
|---|
| 2026.02.27 | ₩2,146 | ₩2,253 | ₩2,106 | ₩2,119 | -1.25% | 31.2만 |
|---|
| 2026.02.26 | ₩2,199 | ₩2,253 | ₩2,059 | ₩2,199 | 0.00% | 49.4만 |
|---|
| 2026.02.25 | ₩2,038 | ₩2,226 | ₩2,038 | ₩2,186 | +7.24% | 64만 |
|---|
| 2026.02.24 | ₩1,998 | ₩2,065 | ₩1,985 | ₩2,025 | +1.34% | 21.4만 |
|---|
| 2026.02.23 | ₩2,012 | ₩2,085 | ₩1,945 | ₩1,985 | -1.33% | 41.2만 |
|---|
| 2026.02.20 | ₩1,918 | ₩2,025 | ₩1,898 | ₩2,018 | +5.24% | 27만 |
|---|
| 2026.02.19 | ₩1,945 | ₩1,958 | ₩1,904 | ₩1,904 | -2.07% | 23.9만 |
|---|
| 2026.02.18 | ₩1,998 | ₩1,998 | ₩1,891 | ₩1,904 | -4.70% | 46.7만 |
|---|
| 2026.02.17 | ₩2,012 | ₩2,038 | ₩1,958 | ₩1,998 | -0.67% | 27.2만 |
|---|
| 2026.02.13 | ₩1,918 | ₩2,032 | ₩1,894 | ₩1,971 | +2.80% | 25.1만 |
|---|
| 2026.02.12 | ₩1,958 | ₩1,958 | ₩1,864 | ₩1,904 | -2.74% | 28.6만 |
|---|
| 2026.02.11 | ₩1,985 | ₩1,985 | ₩1,844 | ₩1,945 | -2.03% | 38.2만 |
|---|
| 2026.02.10 | ₩2,065 | ₩2,089 | ₩1,945 | ₩1,945 | -5.84% | 34.7만 |
|---|
| 2026.02.09 | ₩1,998 | ₩2,079 | ₩1,924 | ₩2,065 | +3.36% | 31.9만 |
|---|
| 2026.02.06 | ₩1,985 | ₩2,025 | ₩1,945 | ₩2,012 | +1.35% | 34.9만 |
|---|
| 2026.02.05 | ₩1,958 | ₩1,998 | ₩1,938 | ₩1,945 | -0.68% | 36.5만 |
|---|
| 2026.02.04 | ₩2,119 | ₩2,173 | ₩1,945 | ₩2,012 | -5.06% | 53만 |
|---|
| 2026.02.03 | ₩2,186 | ₩2,253 | ₩2,025 | ₩2,079 | -4.91% | 61.9만 |
|---|
| 2026.02.02 | ₩2,173 | ₩2,320 | ₩2,166 | ₩2,186 | +0.62% | 42.8만 |
|---|
| 2026.01.30 | ₩2,307 | ₩2,327 | ₩2,179 | ₩2,199 | -4.65% | 38.8만 |
|---|
| 2026.01.29 | ₩2,374 | ₩2,374 | ₩2,246 | ₩2,307 | -2.82% | 17.2만 |
|---|
| 2026.01.28 | ₩2,347 | ₩2,407 | ₩2,320 | ₩2,360 | +0.57% | 24.8만 |
|---|
| 2026.01.27 | ₩2,374 | ₩2,407 | ₩2,334 | ₩2,347 | -1.13% | 23.4만 |
|---|
| 2026.01.26 | ₩2,481 | ₩2,568 | ₩2,387 | ₩2,401 | -3.24% | 23.2만 |
|---|
| 2026.01.23 | ₩2,562 | ₩2,562 | ₩2,481 | ₩2,481 | -3.14% | 15.2만 |
|---|
| 2026.01.22 | ₩2,508 | ₩2,629 | ₩2,494 | ₩2,562 | +2.14% | 27만 |
|---|
| 2026.01.21 | ₩2,387 | ₩2,502 | ₩2,367 | ₩2,494 | +4.49% | 23.5만 |
|---|
| 2026.01.20 | ₩2,266 | ₩2,454 | ₩2,253 | ₩2,374 | +4.73% | 54.7만 |
|---|
| 2026.01.16 | ₩2,454 | ₩2,474 | ₩2,360 | ₩2,374 | -3.28% | 29.3만 |
|---|
| 2026.01.15 | ₩2,682 | ₩2,689 | ₩2,441 | ₩2,454 | -8.50% | 45.2만 |
|---|
| 2026.01.14 | ₩2,602 | ₩2,721 | ₩2,602 | ₩2,682 | +3.09% | 39.2만 |
|---|
| 2026.01.13 | ₩2,669 | ₩2,682 | ₩2,575 | ₩2,615 | -2.01% | 29.7만 |
|---|
| 2026.01.12 | ₩2,736 | ₩2,736 | ₩2,582 | ₩2,669 | -2.45% | 25.3만 |
|---|
| 2026.01.09 | ₩2,816 | ₩2,843 | ₩2,655 | ₩2,736 | -2.86% | 37.3만 |
|---|
| 2026.01.08 | ₩2,937 | ₩2,993 | ₩2,776 | ₩2,816 | -4.11% | 42.4만 |
|---|
| 2026.01.07 | ₩3,138 | ₩3,138 | ₩2,937 | ₩2,964 | -5.56% | 37.9만 |
|---|
| 2026.01.06 | ₩3,004 | ₩3,205 | ₩2,960 | ₩3,125 | +4.02% | 45.3만 |
|---|
| 2026.01.05 | ₩3,085 | ₩3,125 | ₩2,937 | ₩3,004 | -2.61% | 45.9만 |
|---|
| 2026.01.02 | ₩3,004 | ₩3,137 | ₩2,917 | ₩3,085 | +2.68% | 28.5만 |
|---|
| 2025.12.31 | ₩3,031 | ₩3,125 | ₩2,937 | ₩2,964 | -2.21% | 48.3만 |
|---|
| 2025.12.30 | ₩3,017 | ₩3,152 | ₩3,004 | ₩3,058 | +1.33% | 43.1만 |
|---|
| 2025.12.29 | ₩2,977 | ₩3,038 | ₩2,910 | ₩2,991 | +0.45% | 36.8만 |
|---|
| 2025.12.26 | ₩3,058 | ₩3,085 | ₩2,903 | ₩2,977 | -2.63% | 26만 |
|---|
| 2025.12.24 | ₩2,977 | ₩3,058 | ₩2,937 | ₩3,058 | +2.70% | 17.2만 |
|---|
| 2025.12.23 | ₩3,138 | ₩3,178 | ₩2,897 | ₩2,977 | -5.13% | 74.1만 |
|---|
| 2025.12.22 | ₩3,447 | ₩3,447 | ₩3,125 | ₩3,192 | -7.39% | 72.3만 |
|---|
| 2025.12.19 | ₩3,353 | ₩3,487 | ₩3,178 | ₩3,487 | +4.00% | 181.3만 |
|---|
| 2025.12.18 | ₩3,406 | ₩3,554 | ₩3,339 | ₩3,380 | -0.79% | 55.5만 |
|---|
| 2025.12.17 | ₩3,339 | ₩3,500 | ₩3,313 | ₩3,406 | +2.01% | 86.7만 |
|---|
| 2025.12.16 | ₩3,406 | ₩3,494 | ₩3,259 | ₩3,326 | -2.36% | 100.6만 |
|---|
| 2025.12.15 | ₩3,353 | ₩3,487 | ₩3,346 | ₩3,420 | +2.00% | 95.5만 |
|---|
| 2025.12.12 | ₩3,393 | ₩3,567 | ₩3,339 | ₩3,393 | 0.00% | 102.6만 |
|---|
| 2025.12.11 | ₩3,313 | ₩3,393 | ₩3,178 | ₩3,366 | +1.62% | 95.4만 |
|---|
| 2025.12.10 | ₩3,085 | ₩3,353 | ₩3,017 | ₩3,299 | +6.96% | 165만 |
|---|
| 2025.12.09 | ₩2,709 | ₩3,299 | ₩2,709 | ₩3,125 | +15.35% | 255.4만 |
|---|
| 2025.12.08 | ₩2,696 | ₩2,930 | ₩2,629 | ₩2,736 | +1.49% | 78.6만 |
|---|
| 2025.12.05 | ₩2,857 | ₩2,910 | ₩2,682 | ₩2,696 | -5.63% | 87.6만 |
|---|
| 2025.12.04 | ₩2,521 | ₩2,897 | ₩2,481 | ₩2,870 | +13.83% | 99.5만 |
|---|
| 2025.12.03 | ₩2,387 | ₩2,598 | ₩2,347 | ₩2,535 | +6.18% | 74.6만 |
|---|
| 2025.12.02 | ₩2,347 | ₩2,494 | ₩2,291 | ₩2,347 | 0.00% | 102.7만 |
|---|
| 2025.12.01 | ₩2,106 | ₩2,394 | ₩2,106 | ₩2,360 | +12.10% | 164.5만 |
|---|
| 2025.11.28 | ₩2,186 | ₩2,253 | ₩2,173 | ₩2,173 | -0.61% | 37.9만 |
|---|
| 2025.11.26 | ₩2,280 | ₩2,300 | ₩2,159 | ₩2,186 | -4.12% | 67.6만 |
|---|
| 2025.11.25 | ₩2,119 | ₩2,334 | ₩2,119 | ₩2,280 | +7.59% | 76.3만 |
|---|
| 2025.11.24 | ₩1,931 | ₩2,146 | ₩1,904 | ₩2,092 | +8.33% | 103.3만 |
|---|
| 2025.11.21 | ₩1,770 | ₩1,938 | ₩1,770 | ₩1,931 | +9.09% | 75.6만 |
|---|
| 2025.11.20 | ₩1,864 | ₩1,958 | ₩1,757 | ₩1,757 | -5.76% | 100.1만 |
|---|
| 2025.11.19 | ₩1,891 | ₩1,971 | ₩1,844 | ₩1,851 | -2.13% | 76.7만 |
|---|
| 2025.11.18 | ₩1,837 | ₩1,918 | ₩1,810 | ₩1,878 | +2.19% | 93.5만 |
|---|
| 2025.11.17 | ₩1,985 | ₩1,985 | ₩1,817 | ₩1,824 | -8.11% | 167.9만 |
|---|
| 2025.11.14 | ₩2,079 | ₩2,099 | ₩1,978 | ₩1,998 | -3.87% | 160.8만 |
|---|
| 2025.11.13 | ₩2,588 | ₩2,655 | ₩2,132 | ₩2,132 | -17.62% | 229.8만 |
|---|
| 2025.11.12 | ₩2,803 | ₩2,816 | ₩2,608 | ₩2,629 | -6.22% | 166.8만 |
|---|
| 2025.11.11 | ₩2,642 | ₩2,830 | ₩2,615 | ₩2,803 | +6.09% | 179.2만 |
|---|
| 2025.11.10 | ₩2,588 | ₩2,709 | ₩2,521 | ₩2,602 | +0.52% | 61.9만 |
|---|
| 2025.11.07 | ₩2,427 | ₩2,595 | ₩2,366 | ₩2,575 | +6.08% | 94.7만 |
|---|
| 2025.11.06 | ₩2,280 | ₩2,454 | ₩2,253 | ₩2,427 | +6.47% | 111.1만 |
|---|
| 2025.11.05 | ₩2,280 | ₩2,334 | ₩2,199 | ₩2,280 | 0.00% | 89.6만 |
|---|
| 2025.11.04 | ₩2,401 | ₩2,401 | ₩2,226 | ₩2,307 | -3.91% | 143.4만 |
|---|
| 2025.11.03 | ₩2,722 | ₩2,747 | ₩2,405 | ₩2,454 | -9.85% | 157.7만 |
|---|
| 2025.10.31 | ₩2,360 | ₩2,816 | ₩2,334 | ₩2,682 | +13.64% | 211만 |
|---|
| 2025.10.30 | ₩2,414 | ₩2,454 | ₩2,307 | ₩2,360 | -2.22% | 175.8만 |
|---|
| 2025.10.29 | ₩2,642 | ₩2,842 | ₩2,347 | ₩2,575 | -2.54% | 606.3만 |
|---|
| 2025.10.28 | ₩2,521 | ₩3,876 | ₩2,494 | ₩2,655 | +5.32% | 1억 |
|---|
| 2025.10.27 | ₩2,173 | ₩2,201 | ₩2,092 | ₩2,092 | -3.70% | 1176.4만 |
|---|
| 2025.10.24 | ₩2,146 | ₩2,240 | ₩2,119 | ₩2,199 | +2.50% | 16.8만 |
|---|
| 2025.10.23 | ₩2,146 | ₩2,159 | ₩2,092 | ₩2,132 | -0.62% | 14.8만 |
|---|
| 2025.10.22 | ₩2,199 | ₩2,217 | ₩2,092 | ₩2,146 | -2.44% | 24.5만 |
|---|
| 2025.10.21 | ₩2,226 | ₩2,226 | ₩2,159 | ₩2,159 | -3.01% | 20.3만 |
|---|
| 2025.10.20 | ₩2,052 | ₩2,260 | ₩2,052 | ₩2,240 | +9.15% | 27.5만 |
|---|
| 2025.10.17 | ₩2,079 | ₩2,146 | ₩2,038 | ₩2,038 | -1.94% | 27.2만 |
|---|
| 2025.10.16 | ₩2,159 | ₩2,213 | ₩2,085 | ₩2,106 | -2.48% | 25만 |
|---|
| 2025.10.15 | ₩2,119 | ₩2,193 | ₩2,112 | ₩2,159 | +1.90% | 20.6만 |
|---|
| 2025.10.14 | ₩2,106 | ₩2,159 | ₩2,077 | ₩2,106 | 0.00% | 19.8만 |
|---|
| 2025.10.13 | ₩2,132 | ₩2,186 | ₩2,092 | ₩2,132 | 0.00% | 24.7만 |
|---|
| 2025.10.10 | ₩2,280 | ₩2,320 | ₩2,079 | ₩2,119 | -7.06% | 33.9만 |
|---|