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 | ₩2,425 | ₩2,546 | ₩2,425 | ₩2,466 | +1.66% | 20.4만 |
| 2026.10.08 | ₩2,466 | ₩2,466 | ₩2,379 | ₩2,425 | -1.63% | 22.9만 |
| 2026.10.07 | ₩2,345 | ₩2,553 | ₩2,345 | ₩2,466 | +5.14% | 38만 |
| 2026.10.06 | ₩2,546 | ₩2,593 | ₩2,372 | ₩2,385 | -6.32% | 20.1만 |
| 2026.10.05 | ₩2,479 | ₩2,577 | ₩2,405 | ₩2,519 | +1.62% | 28.4만 |
| 2026.10.02 | ₩2,573 | ₩2,586 | ₩2,446 | ₩2,452 | -4.69% | 17.5만 |
| 2026.10.01 | ₩2,533 | ₩2,586 | ₩2,506 | ₩2,559 | +1.06% | 16.7만 |
| 2026.09.30 | ₩2,600 | ₩2,667 | ₩2,546 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,559 |
| -1.55% |
| 25.1만 |
| 2026.09.29 | ₩2,626 | ₩2,680 | ₩2,606 | ₩2,653 | +1.02% | 25.4만 |
|---|
| 2026.09.28 | ₩2,559 | ₩2,673 | ₩2,499 | ₩2,626 | +2.62% | 20.2만 |
|---|
| 2026.09.25 | ₩2,653 | ₩2,667 | ₩2,546 | ₩2,559 | -3.54% | 30.4만 |
|---|
| 2026.09.24 | ₩2,680 | ₩2,747 | ₩2,523 | ₩2,546 | -5.00% | 16.6만 |
|---|
| 2026.09.23 | ₩2,760 | ₩2,760 | ₩2,673 | ₩2,680 | -2.91% | 12.8만 |
|---|
| 2026.09.22 | ₩2,667 | ₩2,799 | ₩2,653 | ₩2,760 | +3.52% | 22만 |
|---|
| 2026.09.21 | ₩2,774 | ₩2,787 | ₩2,593 | ₩2,667 | -3.86% | 36.8만 |
|---|
| 2026.09.18 | ₩2,667 | ₩2,781 | ₩2,667 | ₩2,774 | +4.02% | 43만 |
|---|
| 2026.09.17 | ₩2,680 | ₩2,707 | ₩2,640 | ₩2,653 | -1.00% | 26.4만 |
|---|
| 2026.09.16 | ₩2,727 | ₩2,727 | ₩2,518 | ₩2,613 | -4.18% | 23.2만 |
|---|
| 2026.09.15 | ₩2,600 | ₩2,667 | ₩2,559 | ₩2,559 | -1.55% | 22.9만 |
|---|
| 2026.09.14 | ₩2,452 | ₩2,680 | ₩2,452 | ₩2,640 | +7.65% | 29.3만 |
|---|
| 2026.09.11 | ₩2,600 | ₩2,687 | ₩2,432 | ₩2,479 | -4.64% | 20.5만 |
|---|
| 2026.09.10 | ₩2,546 | ₩2,559 | ₩2,432 | ₩2,479 | -2.63% | 47.9만 |
|---|
| 2026.09.09 | ₩2,841 | ₩2,894 | ₩2,653 | ₩2,653 | -6.60% | 45.2만 |
|---|
| 2026.09.08 | ₩2,921 | ₩2,941 | ₩2,774 | ₩2,787 | -4.59% | 30.8만 |
|---|
| 2026.09.04 | ₩3,028 | ₩3,082 | ₩2,935 | ₩2,961 | -2.21% | 22만 |
|---|
| 2026.09.03 | ₩3,042 | ₩3,122 | ₩3,015 | ₩3,028 | -0.44% | 28.4만 |
|---|
| 2026.09.02 | ₩3,002 | ₩3,263 | ₩3,002 | ₩3,055 | +1.79% | 40.7만 |
|---|
| 2026.09.01 | ₩3,028 | ₩3,256 | ₩2,988 | ₩3,002 | -0.88% | 52.5만 |
|---|
| 2026.08.31 | ₩3,136 | ₩3,203 | ₩3,075 | ₩3,189 | +1.71% | 32만 |
|---|
| 2026.08.28 | ₩3,243 | ₩3,366 | ₩3,189 | ₩3,189 | -1.65% | 27.7만 |
|---|
| 2026.08.27 | ₩3,350 | ₩3,464 | ₩3,229 | ₩3,243 | -3.20% | 26.9만 |
|---|
| 2026.08.26 | ₩3,404 | ₩3,471 | ₩3,176 | ₩3,350 | -1.57% | 31.3만 |
|---|
| 2026.08.25 | ₩3,069 | ₩3,377 | ₩3,054 | ₩3,350 | +9.17% | 58.2만 |
|---|
| 2026.08.24 | ₩3,002 | ₩3,149 | ₩2,961 | ₩3,055 | +1.79% | 39.4만 |
|---|
| 2026.08.21 | ₩3,082 | ₩3,149 | ₩2,941 | ₩3,028 | -1.74% | 61만 |
|---|
| 2026.08.20 | ₩3,055 | ₩3,203 | ₩3,055 | ₩3,082 | +0.88% | 39.5만 |
|---|
| 2026.08.19 | ₩3,028 | ₩3,169 | ₩3,002 | ₩3,095 | +2.21% | 33.7만 |
|---|
| 2026.08.18 | ₩2,948 | ₩3,203 | ₩2,948 | ₩3,028 | +2.73% | 25.4만 |
|---|
| 2026.08.17 | ₩3,203 | ₩3,243 | ₩2,901 | ₩2,988 | -6.69% | 44만 |
|---|
| 2026.08.14 | ₩2,935 | ₩3,330 | ₩2,894 | ₩3,243 | +10.50% | 86.7만 |
|---|
| 2026.08.13 | ₩3,042 | ₩3,149 | ₩2,868 | ₩2,894 | -4.85% | 57.4만 |
|---|
| 2026.08.12 | ₩3,055 | ₩3,136 | ₩3,016 | ₩3,069 | +0.44% | 41.7만 |
|---|
| 2026.08.11 | ₩3,028 | ₩3,256 | ₩2,951 | ₩3,028 | 0.00% | 74.4만 |
|---|
| 2026.08.10 | ₩2,720 | ₩3,169 | ₩2,720 | ₩3,055 | +12.32% | 140.3만 |
|---|
| 2026.08.07 | ₩2,774 | ₩2,814 | ₩2,693 | ₩2,734 | -1.45% | 44.7만 |
|---|
| 2026.08.06 | ₩2,613 | ₩2,961 | ₩2,580 | ₩2,747 | +5.13% | 80.6만 |
|---|
| 2026.08.05 | ₩2,707 | ₩2,720 | ₩2,506 | ₩2,653 | -1.98% | 55.8만 |
|---|
| 2026.08.04 | ₩2,826 | ₩2,854 | ₩2,613 | ₩2,760 | -2.32% | 106.1만 |
|---|
| 2026.08.03 | ₩2,238 | ₩2,874 | ₩2,211 | ₩2,841 | +26.95% | 221.4만 |
|---|
| 2026.07.31 | ₩2,144 | ₩2,479 | ₩2,023 | ₩2,184 | +1.87% | 168.2만 |
|---|
| 2026.07.30 | ₩1,876 | ₩2,425 | ₩1,776 | ₩2,157 | +15.00% | 480.5만 |
|---|
| 2026.07.29 | ₩1,702 | ₩1,715 | ₩1,635 | ₩1,675 | -1.57% | 23.1만 |
|---|
| 2026.07.28 | ₩1,648 | ₩1,749 | ₩1,635 | ₩1,675 | +1.63% | 24.6만 |
|---|
| 2026.07.27 | ₩1,581 | ₩1,688 | ₩1,581 | ₩1,635 | +3.39% | 24.7만 |
|---|
| 2026.07.24 | ₩1,635 | ₩1,662 | ₩1,568 | ₩1,568 | -4.10% | 23.9만 |
|---|
| 2026.07.23 | ₩1,621 | ₩1,642 | ₩1,568 | ₩1,635 | +0.83% | 28.2만 |
|---|
| 2026.07.22 | ₩1,688 | ₩1,715 | ₩1,621 | ₩1,621 | -3.97% | 22.1만 |
|---|
| 2026.07.21 | ₩1,796 | ₩1,802 | ₩1,621 | ₩1,702 | -5.22% | 41.4만 |
|---|
| 2026.07.20 | ₩1,863 | ₩1,863 | ₩1,802 | ₩1,816 | -2.52% | 17.1만 |
|---|
| 2026.07.17 | ₩1,903 | ₩1,983 | ₩1,822 | ₩1,876 | -1.41% | 10.8만 |
|---|
| 2026.07.16 | ₩1,916 | ₩2,070 | ₩1,876 | ₩1,943 | +1.40% | 18.1만 |
|---|
| 2026.07.15 | ₩1,983 | ₩2,023 | ₩1,916 | ₩1,930 | -2.70% | 11.2만 |
|---|
| 2026.07.14 | ₩1,943 | ₩1,997 | ₩1,876 | ₩1,983 | +2.07% | 19.2만 |
|---|
| 2026.07.13 | ₩2,064 | ₩2,151 | ₩1,930 | ₩1,956 | -5.19% | 27만 |
|---|
| 2026.07.10 | ₩1,956 | ₩2,077 | ₩1,916 | ₩2,064 | +5.48% | 20.7만 |
|---|
| 2026.07.09 | ₩1,956 | ₩1,983 | ₩1,896 | ₩1,970 | +0.68% | 22.8만 |
|---|
| 2026.07.08 | ₩1,983 | ₩2,050 | ₩1,903 | ₩1,943 | -2.03% | 23.4만 |
|---|
| 2026.07.07 | ₩1,970 | ₩2,077 | ₩1,931 | ₩2,050 | +4.08% | 20.4만 |
|---|
| 2026.07.06 | ₩1,876 | ₩2,037 | ₩1,859 | ₩1,983 | +5.71% | 19.8만 |
|---|
| 2026.07.02 | ₩1,956 | ₩2,064 | ₩1,863 | ₩1,863 | -4.79% | 29.5만 |
|---|
| 2026.07.01 | ₩1,742 | ₩2,003 | ₩1,742 | ₩1,970 | +13.08% | 35.7만 |
|---|
| 2026.06.30 | ₩1,742 | ₩1,802 | ₩1,648 | ₩1,742 | 0.00% | 37.2만 |
|---|
| 2026.06.29 | ₩1,729 | ₩1,822 | ₩1,662 | ₩1,782 | +3.10% | 66.5만 |
|---|
| 2026.06.26 | ₩1,675 | ₩1,796 | ₩1,662 | ₩1,675 | 0.00% | 412.2만 |
|---|
| 2026.06.25 | ₩1,889 | ₩1,930 | ₩1,648 | ₩1,675 | -11.35% | 62.9만 |
|---|
| 2026.06.24 | ₩1,688 | ₩1,903 | ₩1,688 | ₩1,863 | +10.32% | 57.2만 |
|---|
| 2026.06.23 | ₩1,675 | ₩1,742 | ₩1,675 | ₩1,715 | +2.40% | 40만 |
|---|
| 2026.06.22 | ₩1,729 | ₩1,729 | ₩1,648 | ₩1,702 | -1.55% | 45.2만 |
|---|
| 2026.06.18 | ₩1,702 | ₩1,769 | ₩1,662 | ₩1,715 | +0.79% | 62만 |
|---|
| 2026.06.17 | ₩1,648 | ₩1,729 | ₩1,648 | ₩1,675 | +1.63% | 29.3만 |
|---|
| 2026.06.16 | ₩1,742 | ₩1,782 | ₩1,662 | ₩1,675 | -3.85% | 61.1만 |
|---|
| 2026.06.15 | ₩1,863 | ₩1,863 | ₩1,635 | ₩1,715 | -7.91% | 75.1만 |
|---|
| 2026.06.12 | ₩1,970 | ₩2,021 | ₩1,836 | ₩1,836 | -6.80% | 22.6만 |
|---|
| 2026.06.11 | ₩1,903 | ₩1,930 | ₩1,809 | ₩1,903 | 0.00% | 30.3만 |
|---|
| 2026.06.10 | ₩2,010 | ₩2,096 | ₩1,916 | ₩1,916 | -4.67% | 34.1만 |
|---|
| 2026.06.09 | ₩1,983 | ₩2,097 | ₩1,943 | ₩2,050 | +3.38% | 27.7만 |
|---|
| 2026.06.08 | ₩2,064 | ₩2,077 | ₩1,997 | ₩1,997 | -3.25% | 10.7만 |
|---|
| 2026.06.05 | ₩2,171 | ₩2,171 | ₩1,997 | ₩2,050 | -5.56% | 15.4만 |
|---|
| 2026.06.04 | ₩2,037 | ₩2,198 | ₩1,970 | ₩2,171 | +6.58% | 16.5만 |
|---|
| 2026.06.03 | ₩2,117 | ₩2,157 | ₩1,997 | ₩2,037 | -3.80% | 40.9만 |
|---|
| 2026.06.02 | ₩2,104 | ₩2,216 | ₩2,104 | ₩2,157 | +2.55% | 20.2만 |
|---|
| 2026.06.01 | ₩2,191 | ₩2,298 | ₩2,064 | ₩2,131 | -2.75% | 55.2만 |
|---|
| 2026.05.29 | ₩2,238 | ₩2,285 | ₩2,191 | ₩2,211 | -1.20% | 29.1만 |
|---|
| 2026.05.28 | ₩2,077 | ₩2,265 | ₩2,023 | ₩2,251 | +8.39% | 29.9만 |
|---|
| 2026.05.27 | ₩2,117 | ₩2,157 | ₩2,037 | ₩2,064 | -2.53% | 33만 |
|---|
| 2026.05.26 | ₩2,077 | ₩2,111 | ₩2,010 | ₩2,104 | +1.29% | 47.8만 |
|---|
| 2026.05.22 | ₩2,077 | ₩2,183 | ₩2,064 | ₩2,077 | 0.00% | 31만 |
|---|
| 2026.05.21 | ₩2,037 | ₩2,090 | ₩1,956 | ₩2,064 | +1.32% | 56.3만 |
|---|
| 2026.05.20 | ₩1,796 | ₩2,084 | ₩1,793 | ₩2,064 | +14.93% | 105.3만 |
|---|
| 2026.05.19 | ₩1,742 | ₩1,822 | ₩1,715 | ₩1,796 | +3.08% | 21.1만 |
|---|
| 2026.05.18 | ₩1,702 | ₩1,755 | ₩1,695 | ₩1,755 | +3.15% | 24.8만 |
|---|
| 2026.05.15 | ₩1,782 | ₩1,782 | ₩1,675 | ₩1,702 | -4.51% | 27.5만 |
|---|
| 2026.05.14 | ₩1,755 | ₩1,816 | ₩1,729 | ₩1,796 | +2.29% | 40.6만 |
|---|
| 2026.05.13 | ₩1,715 | ₩1,802 | ₩1,675 | ₩1,782 | +3.91% | 28.2만 |
|---|
| 2026.05.12 | ₩1,729 | ₩1,782 | ₩1,688 | ₩1,729 | 0.00% | 31.2만 |
|---|
| 2026.05.11 | ₩1,688 | ₩1,742 | ₩1,621 | ₩1,742 | +3.17% | 88.8만 |
|---|
| 2026.05.08 | ₩1,702 | ₩1,743 | ₩1,635 | ₩1,688 | -0.79% | 60.6만 |
|---|
| 2026.05.07 | ₩1,729 | ₩1,829 | ₩1,688 | ₩1,702 | -1.55% | 40.1만 |
|---|
| 2026.05.06 | ₩1,702 | ₩1,749 | ₩1,675 | ₩1,729 | +1.57% | 61만 |
|---|
| 2026.05.05 | ₩1,796 | ₩1,809 | ₩1,662 | ₩1,702 | -5.22% | 71.7만 |
|---|
| 2026.05.04 | ₩1,796 | ₩1,916 | ₩1,769 | ₩1,782 | -0.75% | 69.4만 |
|---|
| 2026.05.01 | ₩1,729 | ₩1,943 | ₩1,715 | ₩1,809 | +4.65% | 107.8만 |
|---|
| 2026.04.30 | ₩1,581 | ₩1,769 | ₩1,581 | ₩1,715 | +8.47% | 73.8만 |
|---|
| 2026.04.29 | ₩1,621 | ₩1,688 | ₩1,581 | ₩1,608 | -0.83% | 107.5만 |
|---|
| 2026.04.28 | ₩1,715 | ₩1,715 | ₩1,621 | ₩1,648 | -3.91% | 47만 |
|---|
| 2026.04.27 | ₩1,702 | ₩1,742 | ₩1,687 | ₩1,715 | +0.79% | 32.5만 |
|---|
| 2026.04.24 | ₩1,702 | ₩1,715 | ₩1,648 | ₩1,702 | 0.00% | 26.5만 |
|---|
| 2026.04.23 | ₩1,742 | ₩1,742 | ₩1,682 | ₩1,715 | -1.54% | 22.9만 |
|---|
| 2026.04.22 | ₩1,796 | ₩1,836 | ₩1,729 | ₩1,742 | -2.99% | 104.5만 |
|---|
| 2026.04.21 | ₩1,903 | ₩1,936 | ₩1,755 | ₩1,782 | -6.34% | 43.7만 |
|---|
| 2026.04.20 | ₩1,970 | ₩2,030 | ₩1,876 | ₩1,903 | -3.40% | 35.3만 |
|---|
| 2026.04.17 | ₩2,010 | ₩2,050 | ₩1,956 | ₩1,970 | -2.00% | 26.3만 |
|---|
| 2026.04.16 | ₩2,144 | ₩2,144 | ₩1,930 | ₩1,956 | -8.75% | 26.3만 |
|---|
| 2026.04.15 | ₩1,916 | ₩2,023 | ₩1,889 | ₩2,010 | +4.90% | 36.6만 |
|---|
| 2026.04.14 | ₩1,930 | ₩2,023 | ₩1,876 | ₩1,903 | -1.39% | 25.7만 |
|---|
| 2026.04.13 | ₩1,822 | ₩1,936 | ₩1,809 | ₩1,930 | +5.88% | 14.6만 |
|---|
| 2026.04.10 | ₩1,822 | ₩1,883 | ₩1,796 | ₩1,836 | +0.74% | 19.4만 |
|---|
| 2026.04.09 | ₩1,729 | ₩1,843 | ₩1,655 | ₩1,822 | +5.43% | 26.1만 |
|---|
| 2026.04.08 | ₩1,836 | ₩1,876 | ₩1,715 | ₩1,729 | -5.84% | 14.2만 |
|---|
| 2026.04.07 | ₩1,809 | ₩1,809 | ₩1,702 | ₩1,715 | -5.19% | 13.1만 |
|---|
| 2026.04.06 | ₩1,796 | ₩1,883 | ₩1,742 | ₩1,822 | +1.49% | 22.6만 |
|---|
| 2026.04.02 | ₩1,688 | ₩1,796 | ₩1,662 | ₩1,782 | +5.56% | 17.9만 |
|---|
| 2026.04.01 | ₩1,702 | ₩1,809 | ₩1,675 | ₩1,715 | +0.79% | 18.3만 |
|---|
| 2026.03.31 | ₩1,608 | ₩1,816 | ₩1,608 | ₩1,729 | +7.50% | 41.6만 |
|---|
| 2026.03.30 | ₩1,554 | ₩1,621 | ₩1,514 | ₩1,581 | +1.72% | 53만 |
|---|
| 2026.03.27 | ₩1,675 | ₩1,682 | ₩1,528 | ₩1,568 | -6.40% | 84.2만 |
|---|
| 2026.03.26 | ₩1,715 | ₩1,769 | ₩1,648 | ₩1,662 | -3.12% | 49.6만 |
|---|
| 2026.03.25 | ₩1,769 | ₩1,822 | ₩1,715 | ₩1,742 | -1.52% | 69.1만 |
|---|
| 2026.03.24 | ₩1,849 | ₩1,876 | ₩1,749 | ₩1,755 | -5.07% | 35.7만 |
|---|
| 2026.03.23 | ₩1,889 | ₩1,907 | ₩1,809 | ₩1,863 | -1.42% | 62.4만 |
|---|
| 2026.03.20 | ₩1,876 | ₩1,943 | ₩1,755 | ₩1,822 | -2.86% | 63.2만 |
|---|
| 2026.03.19 | ₩1,956 | ₩2,064 | ₩1,836 | ₩1,863 | -4.79% | 60.2만 |
|---|
| 2026.03.18 | ₩2,171 | ₩2,171 | ₩1,956 | ₩1,983 | -8.64% | 78.6만 |
|---|
| 2026.03.17 | ₩2,157 | ₩2,211 | ₩2,131 | ₩2,171 | +0.62% | 27.1만 |
|---|
| 2026.03.16 | ₩2,265 | ₩2,312 | ₩2,144 | ₩2,157 | -4.73% | 46.7만 |
|---|
| 2026.03.13 | ₩2,358 | ₩2,475 | ₩2,171 | ₩2,251 | -4.55% | 53.6만 |
|---|
| 2026.03.12 | ₩2,358 | ₩2,412 | ₩2,271 | ₩2,385 | +1.14% | 34.9만 |
|---|
| 2026.03.11 | ₩2,358 | ₩2,439 | ₩2,324 | ₩2,405 | +1.99% | 23.8만 |
|---|
| 2026.03.10 | ₩2,425 | ₩2,466 | ₩2,318 | ₩2,392 | -1.38% | 67.1만 |
|---|
| 2026.03.09 | ₩2,586 | ₩2,586 | ₩2,372 | ₩2,439 | -5.70% | 99.8만 |
|---|
| 2026.03.06 | ₩2,090 | ₩2,894 | ₩2,090 | ₩2,707 | +29.49% | 448.2만 |
|---|
| 2026.03.05 | ₩1,943 | ₩2,372 | ₩1,943 | ₩2,157 | +11.03% | 179.9만 |
|---|
| 2026.03.04 | ₩2,064 | ₩2,144 | ₩1,903 | ₩1,930 | -6.49% | 58만 |
|---|
| 2026.03.03 | ₩2,010 | ₩2,064 | ₩1,936 | ₩2,050 | +2.00% | 37.8만 |
|---|
| 2026.03.02 | ₩2,064 | ₩2,211 | ₩1,889 | ₩2,044 | -0.97% | 69.2만 |
|---|
| 2026.02.27 | ₩2,144 | ₩2,251 | ₩2,104 | ₩2,117 | -1.25% | 31.2만 |
|---|
| 2026.02.26 | ₩2,198 | ₩2,251 | ₩2,057 | ₩2,198 | 0.00% | 49.4만 |
|---|
| 2026.02.25 | ₩2,037 | ₩2,224 | ₩2,037 | ₩2,184 | +7.24% | 64만 |
|---|
| 2026.02.24 | ₩1,997 | ₩2,064 | ₩1,983 | ₩2,023 | +1.34% | 21.4만 |
|---|
| 2026.02.23 | ₩2,010 | ₩2,084 | ₩1,943 | ₩1,983 | -1.33% | 41.2만 |
|---|
| 2026.02.20 | ₩1,916 | ₩2,023 | ₩1,896 | ₩2,017 | +5.24% | 27만 |
|---|
| 2026.02.19 | ₩1,943 | ₩1,956 | ₩1,903 | ₩1,903 | -2.07% | 23.9만 |
|---|
| 2026.02.18 | ₩1,997 | ₩1,997 | ₩1,889 | ₩1,903 | -4.70% | 46.7만 |
|---|
| 2026.02.17 | ₩2,010 | ₩2,037 | ₩1,956 | ₩1,997 | -0.67% | 27.2만 |
|---|
| 2026.02.13 | ₩1,916 | ₩2,030 | ₩1,892 | ₩1,970 | +2.80% | 25.1만 |
|---|
| 2026.02.12 | ₩1,956 | ₩1,956 | ₩1,863 | ₩1,903 | -2.74% | 28.6만 |
|---|
| 2026.02.11 | ₩1,983 | ₩1,983 | ₩1,843 | ₩1,943 | -2.03% | 38.2만 |
|---|
| 2026.02.10 | ₩2,064 | ₩2,088 | ₩1,943 | ₩1,943 | -5.84% | 34.7만 |
|---|
| 2026.02.09 | ₩1,997 | ₩2,077 | ₩1,923 | ₩2,064 | +3.36% | 31.9만 |
|---|
| 2026.02.06 | ₩1,983 | ₩2,023 | ₩1,943 | ₩2,010 | +1.35% | 34.9만 |
|---|
| 2026.02.05 | ₩1,956 | ₩1,997 | ₩1,936 | ₩1,943 | -0.68% | 36.5만 |
|---|
| 2026.02.04 | ₩2,117 | ₩2,171 | ₩1,943 | ₩2,010 | -5.06% | 53만 |
|---|
| 2026.02.03 | ₩2,184 | ₩2,251 | ₩2,023 | ₩2,077 | -4.91% | 61.9만 |
|---|
| 2026.02.02 | ₩2,171 | ₩2,318 | ₩2,164 | ₩2,184 | +0.62% | 42.8만 |
|---|
| 2026.01.30 | ₩2,305 | ₩2,325 | ₩2,178 | ₩2,198 | -4.65% | 38.8만 |
|---|
| 2026.01.29 | ₩2,372 | ₩2,372 | ₩2,245 | ₩2,305 | -2.82% | 17.2만 |
|---|
| 2026.01.28 | ₩2,345 | ₩2,405 | ₩2,318 | ₩2,358 | +0.57% | 24.8만 |
|---|
| 2026.01.27 | ₩2,372 | ₩2,405 | ₩2,332 | ₩2,345 | -1.13% | 23.4만 |
|---|
| 2026.01.26 | ₩2,479 | ₩2,566 | ₩2,385 | ₩2,399 | -3.24% | 23.2만 |
|---|
| 2026.01.23 | ₩2,559 | ₩2,559 | ₩2,479 | ₩2,479 | -3.14% | 15.2만 |
|---|
| 2026.01.22 | ₩2,506 | ₩2,626 | ₩2,492 | ₩2,559 | +2.14% | 27만 |
|---|
| 2026.01.21 | ₩2,385 | ₩2,500 | ₩2,365 | ₩2,492 | +4.49% | 23.5만 |
|---|
| 2026.01.20 | ₩2,265 | ₩2,452 | ₩2,251 | ₩2,372 | +4.73% | 54.7만 |
|---|
| 2026.01.16 | ₩2,452 | ₩2,472 | ₩2,358 | ₩2,372 | -3.28% | 29.3만 |
|---|
| 2026.01.15 | ₩2,680 | ₩2,687 | ₩2,439 | ₩2,452 | -8.50% | 45.2만 |
|---|
| 2026.01.14 | ₩2,600 | ₩2,719 | ₩2,600 | ₩2,680 | +3.09% | 39.2만 |
|---|
| 2026.01.13 | ₩2,667 | ₩2,680 | ₩2,573 | ₩2,613 | -2.01% | 29.7만 |
|---|
| 2026.01.12 | ₩2,734 | ₩2,734 | ₩2,580 | ₩2,667 | -2.45% | 25.3만 |
|---|
| 2026.01.09 | ₩2,814 | ₩2,841 | ₩2,653 | ₩2,734 | -2.86% | 37.3만 |
|---|
| 2026.01.08 | ₩2,935 | ₩2,991 | ₩2,774 | ₩2,814 | -4.11% | 42.4만 |
|---|
| 2026.01.07 | ₩3,136 | ₩3,136 | ₩2,935 | ₩2,961 | -5.56% | 37.9만 |
|---|
| 2026.01.06 | ₩3,002 | ₩3,203 | ₩2,957 | ₩3,122 | +4.02% | 45.3만 |
|---|
| 2026.01.05 | ₩3,082 | ₩3,122 | ₩2,935 | ₩3,002 | -2.61% | 45.9만 |
|---|
| 2026.01.02 | ₩3,002 | ₩3,134 | ₩2,915 | ₩3,082 | +2.68% | 28.5만 |
|---|
| 2025.12.31 | ₩3,028 | ₩3,122 | ₩2,935 | ₩2,961 | -2.21% | 48.3만 |
|---|
| 2025.12.30 | ₩3,015 | ₩3,149 | ₩3,002 | ₩3,055 | +1.33% | 43.1만 |
|---|
| 2025.12.29 | ₩2,975 | ₩3,035 | ₩2,908 | ₩2,988 | +0.45% | 36.8만 |
|---|
| 2025.12.26 | ₩3,055 | ₩3,082 | ₩2,901 | ₩2,975 | -2.63% | 26만 |
|---|
| 2025.12.24 | ₩2,975 | ₩3,055 | ₩2,935 | ₩3,055 | +2.70% | 17.2만 |
|---|
| 2025.12.23 | ₩3,136 | ₩3,176 | ₩2,894 | ₩2,975 | -5.13% | 74.1만 |
|---|
| 2025.12.22 | ₩3,444 | ₩3,444 | ₩3,122 | ₩3,189 | -7.39% | 72.3만 |
|---|
| 2025.12.19 | ₩3,350 | ₩3,484 | ₩3,176 | ₩3,484 | +4.00% | 181.3만 |
|---|
| 2025.12.18 | ₩3,404 | ₩3,551 | ₩3,337 | ₩3,377 | -0.79% | 55.5만 |
|---|
| 2025.12.17 | ₩3,337 | ₩3,497 | ₩3,310 | ₩3,404 | +2.01% | 86.7만 |
|---|
| 2025.12.16 | ₩3,404 | ₩3,491 | ₩3,256 | ₩3,323 | -2.36% | 100.6만 |
|---|
| 2025.12.15 | ₩3,350 | ₩3,484 | ₩3,343 | ₩3,417 | +2.00% | 95.5만 |
|---|
| 2025.12.12 | ₩3,390 | ₩3,564 | ₩3,337 | ₩3,390 | 0.00% | 102.6만 |
|---|
| 2025.12.11 | ₩3,310 | ₩3,390 | ₩3,176 | ₩3,363 | +1.62% | 95.4만 |
|---|
| 2025.12.10 | ₩3,082 | ₩3,350 | ₩3,015 | ₩3,296 | +6.96% | 165만 |
|---|
| 2025.12.09 | ₩2,707 | ₩3,296 | ₩2,707 | ₩3,122 | +15.35% | 255.4만 |
|---|
| 2025.12.08 | ₩2,693 | ₩2,928 | ₩2,626 | ₩2,734 | +1.49% | 78.6만 |
|---|
| 2025.12.05 | ₩2,854 | ₩2,908 | ₩2,680 | ₩2,693 | -5.63% | 87.6만 |
|---|
| 2025.12.04 | ₩2,519 | ₩2,894 | ₩2,479 | ₩2,868 | +13.83% | 99.5만 |
|---|
| 2025.12.03 | ₩2,385 | ₩2,596 | ₩2,345 | ₩2,533 | +6.18% | 74.6만 |
|---|
| 2025.12.02 | ₩2,345 | ₩2,492 | ₩2,289 | ₩2,345 | 0.00% | 102.7만 |
|---|
| 2025.12.01 | ₩2,104 | ₩2,392 | ₩2,104 | ₩2,358 | +12.10% | 164.5만 |
|---|
| 2025.11.28 | ₩2,184 | ₩2,251 | ₩2,171 | ₩2,171 | -0.61% | 37.9만 |
|---|
| 2025.11.26 | ₩2,278 | ₩2,298 | ₩2,157 | ₩2,184 | -4.12% | 67.6만 |
|---|
| 2025.11.25 | ₩2,117 | ₩2,332 | ₩2,117 | ₩2,278 | +7.59% | 76.3만 |
|---|
| 2025.11.24 | ₩1,930 | ₩2,144 | ₩1,903 | ₩2,090 | +8.33% | 103.3만 |
|---|
| 2025.11.21 | ₩1,769 | ₩1,936 | ₩1,769 | ₩1,930 | +9.09% | 75.6만 |
|---|
| 2025.11.20 | ₩1,863 | ₩1,956 | ₩1,755 | ₩1,755 | -5.76% | 100.1만 |
|---|
| 2025.11.19 | ₩1,889 | ₩1,970 | ₩1,843 | ₩1,849 | -2.13% | 76.7만 |
|---|
| 2025.11.18 | ₩1,836 | ₩1,916 | ₩1,809 | ₩1,876 | +2.19% | 93.5만 |
|---|
| 2025.11.17 | ₩1,983 | ₩1,983 | ₩1,816 | ₩1,822 | -8.11% | 167.9만 |
|---|
| 2025.11.14 | ₩2,077 | ₩2,097 | ₩1,977 | ₩1,997 | -3.87% | 160.8만 |
|---|
| 2025.11.13 | ₩2,586 | ₩2,653 | ₩2,131 | ₩2,131 | -17.62% | 229.8만 |
|---|
| 2025.11.12 | ₩2,801 | ₩2,814 | ₩2,606 | ₩2,626 | -6.22% | 166.8만 |
|---|
| 2025.11.11 | ₩2,640 | ₩2,827 | ₩2,613 | ₩2,801 | +6.09% | 179.2만 |
|---|
| 2025.11.10 | ₩2,586 | ₩2,707 | ₩2,519 | ₩2,600 | +0.52% | 61.9만 |
|---|
| 2025.11.07 | ₩2,425 | ₩2,593 | ₩2,364 | ₩2,573 | +6.08% | 94.7만 |
|---|
| 2025.11.06 | ₩2,278 | ₩2,452 | ₩2,251 | ₩2,425 | +6.47% | 111.1만 |
|---|
| 2025.11.05 | ₩2,278 | ₩2,332 | ₩2,198 | ₩2,278 | 0.00% | 89.6만 |
|---|
| 2025.11.04 | ₩2,399 | ₩2,399 | ₩2,224 | ₩2,305 | -3.91% | 143.4만 |
|---|
| 2025.11.03 | ₩2,720 | ₩2,744 | ₩2,403 | ₩2,452 | -9.85% | 157.7만 |
|---|
| 2025.10.31 | ₩2,358 | ₩2,814 | ₩2,332 | ₩2,680 | +13.64% | 211만 |
|---|
| 2025.10.30 | ₩2,412 | ₩2,452 | ₩2,305 | ₩2,358 | -2.22% | 175.8만 |
|---|
| 2025.10.29 | ₩2,640 | ₩2,840 | ₩2,345 | ₩2,573 | -2.54% | 606.3만 |
|---|
| 2025.10.28 | ₩2,519 | ₩3,873 | ₩2,492 | ₩2,653 | +5.32% | 1억 |
|---|
| 2025.10.27 | ₩2,171 | ₩2,199 | ₩2,090 | ₩2,090 | -3.70% | 1176.4만 |
|---|
| 2025.10.24 | ₩2,144 | ₩2,238 | ₩2,117 | ₩2,198 | +2.50% | 16.8만 |
|---|
| 2025.10.23 | ₩2,144 | ₩2,157 | ₩2,090 | ₩2,131 | -0.62% | 14.8만 |
|---|
| 2025.10.22 | ₩2,198 | ₩2,215 | ₩2,090 | ₩2,144 | -2.44% | 24.5만 |
|---|
| 2025.10.21 | ₩2,224 | ₩2,224 | ₩2,157 | ₩2,157 | -3.01% | 20.3만 |
|---|
| 2025.10.20 | ₩2,050 | ₩2,258 | ₩2,050 | ₩2,238 | +9.15% | 27.5만 |
|---|
| 2025.10.17 | ₩2,077 | ₩2,144 | ₩2,037 | ₩2,037 | -1.94% | 27.2만 |
|---|
| 2025.10.16 | ₩2,157 | ₩2,211 | ₩2,084 | ₩2,104 | -2.48% | 25만 |
|---|
| 2025.10.15 | ₩2,117 | ₩2,191 | ₩2,111 | ₩2,157 | +1.90% | 20.6만 |
|---|
| 2025.10.14 | ₩2,104 | ₩2,157 | ₩2,076 | ₩2,104 | 0.00% | 19.8만 |
|---|
| 2025.10.13 | ₩2,131 | ₩2,184 | ₩2,090 | ₩2,131 | 0.00% | 24.7만 |
|---|
| 2025.10.10 | ₩2,278 | ₩2,318 | ₩2,077 | ₩2,117 | -7.06% | 33.9만 |
|---|