시장 데이터를 불러오는 중
전체 종목
페디아트릭스 메디컬 그룹 과거 주가
Pediatrix Medical Group, Inc. Common Stock · MD · NYSE
주요 사업 분야는 병원·요양시설 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pediatrix Medical Group, Inc. Common Stock · MD · NYSE
주요 사업 분야는 병원·요양시설 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,337 | ₩36,021 | ₩35,310 | ₩35,726 | +1.10% | 51.8만 |
| 2026.10.08 | ₩34,466 | ₩35,337 | ₩34,251 | ₩35,190 | +2.10% | 73만 |
| 2026.10.07 | ₩34,613 | ₩35,404 | ₩34,492 | ₩34,640 | +0.08% | 65.6만 |
| 2026.10.06 | ₩35,230 | ₩35,552 | ₩34,466 | ₩34,868 | -1.03% | 66.8만 |
| 2026.10.05 | ₩34,734 | ₩35,485 | ₩34,318 | ₩35,002 | +0.77% | 95.3만 |
| 2026.10.02 | ₩34,559 | ₩35,257 | ₩34,425 | ₩34,828 | +0.78% | 61.6만 |
| 2026.10.01 | ₩34,600 | ₩35,029 | ₩34,063 | ₩34,546 | -0.16% | 152.9만 |
| 2026.09.30 | ₩35,056 | ₩35,552 | ₩34,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,506 |
| -1.57% |
| 78만 |
| 2026.09.29 | ₩34,626 | ₩35,002 | ₩34,170 | ₩34,948 | +0.93% | 52.8만 |
|---|
| 2026.09.28 | ₩35,176 | ₩35,967 | ₩34,667 | ₩34,774 | -1.14% | 62.9만 |
|---|
| 2026.09.25 | ₩34,412 | ₩35,324 | ₩34,412 | ₩35,284 | +2.53% | 38.6만 |
|---|
| 2026.09.24 | ₩35,203 | ₩35,203 | ₩34,264 | ₩34,412 | -2.25% | 73.3만 |
|---|
| 2026.09.23 | ₩35,176 | ₩35,404 | ₩34,586 | ₩34,680 | -1.41% | 45.4만 |
|---|
| 2026.09.22 | ₩34,345 | ₩35,525 | ₩34,345 | ₩35,337 | +2.89% | 81.8만 |
|---|
| 2026.09.21 | ₩34,948 | ₩34,948 | ₩33,929 | ₩34,559 | -1.11% | 50.7만 |
|---|
| 2026.09.18 | ₩34,197 | ₩34,828 | ₩33,768 | ₩34,774 | +1.69% | 205.7만 |
|---|
| 2026.09.17 | ₩35,351 | ₩35,498 | ₩34,184 | ₩34,184 | -3.30% | 85.7만 |
|---|
| 2026.09.16 | ₩36,128 | ₩36,504 | ₩34,948 | ₩35,042 | -3.01% | 62.9만 |
|---|
| 2026.09.15 | ₩35,686 | ₩36,504 | ₩35,136 | ₩35,793 | +0.30% | 80.4만 |
|---|
| 2026.09.14 | ₩36,182 | ₩36,651 | ₩34,935 | ₩36,088 | -0.26% | 75.4만 |
|---|
| 2026.09.11 | ₩36,356 | ₩36,504 | ₩35,726 | ₩35,900 | -1.25% | 51.7만 |
|---|
| 2026.09.10 | ₩36,289 | ₩36,960 | ₩35,672 | ₩35,847 | -1.22% | 74.1만 |
|---|
| 2026.09.09 | ₩35,914 | ₩36,397 | ₩35,136 | ₩36,330 | +1.16% | 71.4만 |
|---|
| 2026.09.08 | ₩35,699 | ₩36,263 | ₩35,243 | ₩36,128 | +1.20% | 63.9만 |
|---|
| 2026.09.04 | ₩35,740 | ₩36,303 | ₩35,740 | ₩36,249 | +1.43% | 53.3만 |
|---|
| 2026.09.03 | ₩36,209 | ₩36,531 | ₩35,713 | ₩36,048 | -0.44% | 61만 |
|---|
| 2026.09.02 | ₩35,632 | ₩36,584 | ₩35,632 | ₩36,021 | +1.09% | 82.4만 |
|---|
| 2026.09.01 | ₩35,257 | ₩36,008 | ₩34,962 | ₩35,498 | +0.68% | 71.5만 |
|---|
| 2026.08.31 | ₩33,969 | ₩35,592 | ₩33,969 | ₩35,176 | +3.55% | 68.2만 |
|---|
| 2026.08.28 | ₩36,102 | ₩36,289 | ₩35,418 | ₩35,686 | -1.15% | 70.7만 |
|---|
| 2026.08.27 | ₩35,927 | ₩36,102 | ₩35,713 | ₩35,941 | +0.04% | 54.5만 |
|---|
| 2026.08.26 | ₩36,115 | ₩36,558 | ₩35,807 | ₩36,142 | +0.07% | 52.8만 |
|---|
| 2026.08.25 | ₩36,343 | ₩36,343 | ₩35,619 | ₩36,195 | -0.41% | 50.8만 |
|---|
| 2026.08.24 | ₩35,753 | ₩36,195 | ₩35,351 | ₩35,672 | -0.23% | 68.2만 |
|---|
| 2026.08.21 | ₩35,136 | ₩35,780 | ₩34,868 | ₩35,632 | +1.41% | 95.6만 |
|---|
| 2026.08.20 | ₩35,471 | ₩36,209 | ₩34,948 | ₩35,163 | -0.87% | 87만 |
|---|
| 2026.08.19 | ₩35,069 | ₩35,458 | ₩33,728 | ₩35,163 | +0.27% | 135.4만 |
|---|
| 2026.08.18 | ₩35,592 | ₩36,397 | ₩35,471 | ₩35,619 | +0.08% | 94.3만 |
|---|
| 2026.08.17 | ₩35,391 | ₩35,726 | ₩34,693 | ₩35,324 | -0.19% | 61.3만 |
|---|
| 2026.08.14 | ₩35,203 | ₩35,954 | ₩35,056 | ₩35,686 | +1.37% | 60.7만 |
|---|
| 2026.08.13 | ₩35,807 | ₩36,169 | ₩34,921 | ₩35,364 | -1.24% | 72만 |
|---|
| 2026.08.12 | ₩34,868 | ₩35,672 | ₩34,868 | ₩35,538 | +1.92% | 63.1만 |
|---|
| 2026.08.11 | ₩35,163 | ₩35,860 | ₩35,002 | ₩35,056 | -0.31% | 67.4만 |
|---|
| 2026.08.10 | ₩35,780 | ₩36,128 | ₩34,170 | ₩34,975 | -2.25% | 86.3만 |
|---|
| 2026.08.07 | ₩35,391 | ₩36,651 | ₩35,391 | ₩36,316 | +2.61% | 89.9만 |
|---|
| 2026.08.06 | ₩34,372 | ₩35,820 | ₩34,372 | ₩35,552 | +3.43% | 106.5만 |
|---|
| 2026.08.05 | ₩33,446 | ₩35,458 | ₩33,446 | ₩34,854 | +4.21% | 150.1만 |
|---|
| 2026.08.04 | ₩31,596 | ₩35,672 | ₩30,308 | ₩33,138 | +4.88% | 154.5만 |
|---|
| 2026.08.03 | ₩35,807 | ₩36,611 | ₩35,136 | ₩35,203 | -1.69% | 72.1만 |
|---|
| 2026.07.31 | ₩34,975 | ₩35,605 | ₩34,895 | ₩35,552 | +1.65% | 45.4만 |
|---|
| 2026.07.30 | ₩35,579 | ₩36,088 | ₩35,230 | ₩35,512 | -0.19% | 84.7만 |
|---|
| 2026.07.29 | ₩35,833 | ₩36,209 | ₩35,284 | ₩35,847 | +0.04% | 55.5만 |
|---|
| 2026.07.28 | ₩35,471 | ₩36,048 | ₩35,190 | ₩36,021 | +1.55% | 50.6만 |
|---|
| 2026.07.27 | ₩35,216 | ₩35,780 | ₩34,854 | ₩35,056 | -0.46% | 75.5만 |
|---|
| 2026.07.24 | ₩34,653 | ₩35,498 | ₩34,533 | ₩35,216 | +1.63% | 53.3만 |
|---|
| 2026.07.23 | ₩34,921 | ₩34,921 | ₩34,010 | ₩34,305 | -1.77% | 60.5만 |
|---|
| 2026.07.22 | ₩35,096 | ₩35,096 | ₩34,157 | ₩34,640 | -1.30% | 57.8만 |
|---|
| 2026.07.21 | ₩34,278 | ₩35,056 | ₩34,130 | ₩35,056 | +2.27% | 61만 |
|---|
| 2026.07.20 | ₩35,136 | ₩35,377 | ₩34,358 | ₩34,479 | -1.87% | 50.3만 |
|---|
| 2026.07.17 | ₩35,002 | ₩35,887 | ₩34,814 | ₩35,042 | +0.11% | 56.6만 |
|---|
| 2026.07.16 | ₩33,889 | ₩35,967 | ₩33,889 | ₩35,324 | +4.23% | 97.6만 |
|---|
| 2026.07.15 | ₩32,293 | ₩35,136 | ₩32,011 | ₩34,707 | +7.48% | 162.2만 |
|---|
| 2026.07.14 | ₩33,513 | ₩33,594 | ₩32,320 | ₩32,333 | -3.52% | 124.7만 |
|---|
| 2026.07.13 | ₩35,418 | ₩35,941 | ₩34,854 | ₩35,056 | -1.02% | 69.5만 |
|---|
| 2026.07.10 | ₩36,021 | ₩36,169 | ₩34,854 | ₩35,230 | -2.20% | 56만 |
|---|
| 2026.07.09 | ₩35,766 | ₩36,236 | ₩35,284 | ₩36,102 | +0.94% | 78.8만 |
|---|
| 2026.07.08 | ₩35,766 | ₩35,994 | ₩35,243 | ₩35,927 | +0.45% | 86.6만 |
|---|
| 2026.07.07 | ₩36,879 | ₩37,469 | ₩35,927 | ₩36,008 | -2.36% | 78.7만 |
|---|
| 2026.07.06 | ₩36,169 | ₩36,759 | ₩35,981 | ₩36,732 | +1.56% | 67.4만 |
|---|
| 2026.07.02 | ₩35,056 | ₩36,048 | ₩34,720 | ₩35,887 | +2.37% | 83.2만 |
|---|
| 2026.07.01 | ₩34,197 | ₩35,458 | ₩34,197 | ₩35,056 | +2.51% | 98.7만 |
|---|
| 2026.06.30 | ₩33,057 | ₩34,063 | ₩32,682 | ₩33,969 | +2.76% | 70.4만 |
|---|
| 2026.06.29 | ₩33,124 | ₩33,339 | ₩32,682 | ₩33,111 | -0.04% | 77.7만 |
|---|
| 2026.06.26 | ₩32,266 | ₩33,111 | ₩32,025 | ₩33,098 | +2.58% | 155.7만 |
|---|
| 2026.06.25 | ₩32,615 | ₩32,816 | ₩32,172 | ₩32,333 | -0.86% | 70.3만 |
|---|
| 2026.06.24 | ₩32,105 | ₩32,896 | ₩31,488 | ₩32,481 | +1.17% | 63.1만 |
|---|
| 2026.06.23 | ₩31,166 | ₩32,454 | ₩31,113 | ₩31,998 | +2.67% | 58.1만 |
|---|
| 2026.06.22 | ₩31,998 | ₩32,333 | ₩31,435 | ₩31,542 | -1.42% | 92.7만 |
|---|
| 2026.06.18 | ₩31,716 | ₩31,824 | ₩30,724 | ₩31,663 | -0.17% | 214.6만 |
|---|
| 2026.06.17 | ₩32,280 | ₩32,534 | ₩31,408 | ₩31,582 | -2.16% | 64.8만 |
|---|
| 2026.06.16 | ₩32,990 | ₩33,124 | ₩32,172 | ₩32,387 | -1.83% | 60.9만 |
|---|
| 2026.06.15 | ₩32,843 | ₩33,151 | ₩32,414 | ₩32,682 | -0.49% | 61.5만 |
|---|
| 2026.06.12 | ₩32,481 | ₩32,668 | ₩32,132 | ₩32,588 | +0.33% | 56.2만 |
|---|
| 2026.06.11 | ₩31,703 | ₩32,494 | ₩31,327 | ₩32,400 | +2.20% | 66.5만 |
|---|
| 2026.06.10 | ₩31,837 | ₩32,105 | ₩31,502 | ₩31,596 | -0.76% | 72만 |
|---|
| 2026.06.09 | ₩30,389 | ₩31,797 | ₩30,228 | ₩31,730 | +4.41% | 74.6만 |
|---|
| 2026.06.08 | ₩30,684 | ₩30,831 | ₩29,986 | ₩30,134 | -1.79% | 68.3만 |
|---|
| 2026.06.05 | ₩30,201 | ₩30,643 | ₩30,161 | ₩30,322 | +0.40% | 46.2만 |
|---|
| 2026.06.04 | ₩29,839 | ₩30,643 | ₩29,839 | ₩30,000 | +0.54% | 69.5만 |
|---|
| 2026.06.03 | ₩28,967 | ₩29,356 | ₩28,377 | ₩29,289 | +1.11% | 68.2만 |
|---|
| 2026.06.02 | ₩29,074 | ₩29,772 | ₩28,873 | ₩29,182 | +0.37% | 71.3만 |
|---|
| 2026.06.01 | ₩28,592 | ₩29,302 | ₩28,431 | ₩28,994 | +1.41% | 99.8만 |
|---|
| 2026.05.29 | ₩29,115 | ₩29,396 | ₩28,444 | ₩28,887 | -0.78% | 79.8만 |
|---|
| 2026.05.28 | ₩29,034 | ₩29,235 | ₩28,618 | ₩28,981 | -0.18% | 73.7만 |
|---|
| 2026.05.27 | ₩28,846 | ₩29,316 | ₩28,820 | ₩29,034 | +0.65% | 56.3만 |
|---|
| 2026.05.26 | ₩28,444 | ₩29,007 | ₩28,109 | ₩28,913 | +1.65% | 71.1만 |
|---|
| 2026.05.22 | ₩28,833 | ₩28,981 | ₩28,230 | ₩28,511 | -1.12% | 76.9만 |
|---|
| 2026.05.21 | ₩29,638 | ₩29,691 | ₩28,699 | ₩28,900 | -2.49% | 87.2만 |
|---|
| 2026.05.20 | ₩30,912 | ₩31,327 | ₩29,530 | ₩30,134 | -2.52% | 75.2만 |
|---|
| 2026.05.19 | ₩30,214 | ₩31,126 | ₩30,214 | ₩30,858 | +2.13% | 88.7만 |
|---|
| 2026.05.18 | ₩30,255 | ₩30,831 | ₩30,214 | ₩30,362 | +0.35% | 70.9만 |
|---|
| 2026.05.15 | ₩31,099 | ₩31,649 | ₩30,080 | ₩30,161 | -3.02% | 88.9만 |
|---|
| 2026.05.14 | ₩32,414 | ₩32,668 | ₩31,220 | ₩31,488 | -2.85% | 107.6만 |
|---|
| 2026.05.13 | ₩31,502 | ₩32,306 | ₩31,301 | ₩32,159 | +2.09% | 111.3만 |
|---|
| 2026.05.12 | ₩31,462 | ₩32,078 | ₩31,166 | ₩31,757 | +0.94% | 79.3만 |
|---|
| 2026.05.11 | ₩31,502 | ₩31,770 | ₩31,019 | ₩31,341 | -0.51% | 82.2만 |
|---|
| 2026.05.08 | ₩30,898 | ₩31,837 | ₩30,724 | ₩31,529 | +2.04% | 79.9만 |
|---|
| 2026.05.07 | ₩29,732 | ₩30,818 | ₩28,940 | ₩30,751 | +3.43% | 112.7만 |
|---|
| 2026.05.06 | ₩28,471 | ₩31,596 | ₩28,471 | ₩29,785 | +4.62% | 163.7만 |
|---|
| 2026.05.05 | ₩28,149 | ₩29,061 | ₩26,352 | ₩27,934 | -0.76% | 191.1만 |
|---|
| 2026.05.04 | ₩30,348 | ₩31,006 | ₩29,946 | ₩30,053 | -0.97% | 107.6만 |
|---|
| 2026.05.01 | ₩30,348 | ₩30,697 | ₩30,308 | ₩30,509 | +0.53% | 76.1만 |
|---|
| 2026.04.30 | ₩29,812 | ₩30,536 | ₩29,383 | ₩30,187 | +1.26% | 118.8만 |
|---|
| 2026.04.29 | ₩30,711 | ₩30,871 | ₩29,557 | ₩29,919 | -2.58% | 96.9만 |
|---|
| 2026.04.28 | ₩31,529 | ₩31,757 | ₩30,764 | ₩30,791 | -2.34% | 61.8만 |
|---|
| 2026.04.27 | ₩31,247 | ₩31,743 | ₩30,845 | ₩31,368 | +0.39% | 62.6만 |
|---|
| 2026.04.24 | ₩30,389 | ₩31,113 | ₩29,785 | ₩30,898 | +1.68% | 47.1만 |
|---|
| 2026.04.23 | ₩30,603 | ₩31,180 | ₩30,483 | ₩30,523 | -0.26% | 36.7만 |
|---|
| 2026.04.22 | ₩30,791 | ₩30,845 | ₩30,362 | ₩30,643 | -0.48% | 38.3만 |
|---|
| 2026.04.21 | ₩31,381 | ₩31,609 | ₩30,670 | ₩30,684 | -2.22% | 63.5만 |
|---|
| 2026.04.20 | ₩29,960 | ₩31,287 | ₩29,960 | ₩31,099 | +3.80% | 53.6만 |
|---|
| 2026.04.17 | ₩29,772 | ₩31,006 | ₩29,624 | ₩30,938 | +3.92% | 44.2만 |
|---|
| 2026.04.16 | ₩29,624 | ₩30,214 | ₩29,624 | ₩29,785 | +0.54% | 36.2만 |
|---|
| 2026.04.15 | ₩30,174 | ₩30,322 | ₩29,504 | ₩29,758 | -1.38% | 57.4만 |
|---|
| 2026.04.14 | ₩29,195 | ₩30,576 | ₩28,927 | ₩30,322 | +3.86% | 89.1만 |
|---|
| 2026.04.13 | ₩28,712 | ₩29,329 | ₩28,538 | ₩29,249 | +1.87% | 59.8만 |
|---|
| 2026.04.10 | ₩28,592 | ₩28,887 | ₩28,337 | ₩28,766 | +0.61% | 46.6만 |
|---|
| 2026.04.09 | ₩28,471 | ₩28,739 | ₩28,149 | ₩28,618 | +0.52% | 56.5만 |
|---|
| 2026.04.08 | ₩29,691 | ₩29,758 | ₩28,672 | ₩28,672 | -3.43% | 89.2만 |
|---|
| 2026.04.07 | ₩29,249 | ₩29,369 | ₩28,927 | ₩29,155 | -0.32% | 67.7만 |
|---|
| 2026.04.06 | ₩28,216 | ₩29,128 | ₩28,216 | ₩29,088 | +3.09% | 63.6만 |
|---|
| 2026.04.02 | ₩27,827 | ₩28,565 | ₩27,264 | ₩28,404 | +2.07% | 72.9만 |
|---|
| 2026.04.01 | ₩28,712 | ₩28,779 | ₩27,666 | ₩27,760 | -3.32% | 76.2만 |
|---|
| 2026.03.31 | ₩28,230 | ₩28,860 | ₩28,122 | ₩28,685 | +1.62% | 87.8만 |
|---|
| 2026.03.30 | ₩27,854 | ₩28,230 | ₩27,626 | ₩27,894 | +0.14% | 106.4만 |
|---|
| 2026.03.27 | ₩28,042 | ₩28,042 | ₩27,438 | ₩27,492 | -1.96% | 79.1만 |
|---|
| 2026.03.26 | ₩28,297 | ₩28,726 | ₩27,908 | ₩28,136 | -0.57% | 78.4만 |
|---|
| 2026.03.25 | ₩27,881 | ₩28,712 | ₩27,747 | ₩28,417 | +1.92% | 59.5만 |
|---|
| 2026.03.24 | ₩27,411 | ₩28,136 | ₩27,411 | ₩27,827 | +1.52% | 82.7만 |
|---|
| 2026.03.23 | ₩26,808 | ₩27,800 | ₩26,500 | ₩27,626 | +3.05% | 128.7만 |
|---|
| 2026.03.20 | ₩26,647 | ₩27,049 | ₩26,352 | ₩26,419 | -0.86% | 250.2만 |
|---|
| 2026.03.19 | ₩26,352 | ₩27,116 | ₩26,352 | ₩26,674 | +1.22% | 138.4만 |
|---|
| 2026.03.18 | ₩26,486 | ₩27,130 | ₩26,272 | ₩26,593 | +0.41% | 108.2만 |
|---|
| 2026.03.17 | ₩26,298 | ₩26,674 | ₩25,923 | ₩26,312 | +0.05% | 65.1만 |
|---|
| 2026.03.16 | ₩26,312 | ₩26,674 | ₩26,137 | ₩26,137 | -0.66% | 42.8만 |
|---|
| 2026.03.13 | ₩26,526 | ₩27,023 | ₩25,883 | ₩26,231 | -1.11% | 56.5만 |
|---|
| 2026.03.12 | ₩26,272 | ₩26,754 | ₩25,869 | ₩26,097 | -0.66% | 111.9만 |
|---|
| 2026.03.11 | ₩26,339 | ₩26,982 | ₩25,842 | ₩26,540 | +0.76% | 72만 |
|---|
| 2026.03.10 | ₩26,339 | ₩27,210 | ₩26,151 | ₩26,473 | +0.51% | 65.4만 |
|---|
| 2026.03.09 | ₩26,151 | ₩26,996 | ₩25,561 | ₩26,956 | +3.08% | 109.9만 |
|---|
| 2026.03.06 | ₩25,507 | ₩26,714 | ₩25,293 | ₩26,486 | +3.84% | 117.4만 |
|---|
| 2026.03.05 | ₩26,379 | ₩26,620 | ₩25,319 | ₩25,869 | -1.93% | 82.1만 |
|---|
| 2026.03.04 | ₩26,553 | ₩26,996 | ₩26,231 | ₩26,660 | +0.40% | 75.4만 |
|---|
| 2026.03.03 | ₩25,856 | ₩26,540 | ₩25,400 | ₩26,473 | +2.39% | 56.2만 |
|---|
| 2026.03.02 | ₩26,205 | ₩26,607 | ₩25,588 | ₩26,245 | +0.15% | 85.8만 |
|---|
| 2026.02.27 | ₩26,272 | ₩26,634 | ₩26,030 | ₩26,620 | +1.33% | 77.8만 |
|---|
| 2026.02.26 | ₩26,701 | ₩26,956 | ₩26,137 | ₩26,634 | -0.25% | 88.3만 |
|---|
| 2026.02.25 | ₩27,090 | ₩27,479 | ₩26,312 | ₩26,687 | -1.49% | 97.9만 |
|---|
| 2026.02.24 | ₩26,432 | ₩26,956 | ₩25,547 | ₩26,902 | +1.78% | 133.7만 |
|---|
| 2026.02.23 | ₩24,998 | ₩26,728 | ₩24,890 | ₩26,473 | +5.90% | 175.3만 |
|---|
| 2026.02.20 | ₩25,816 | ₩25,883 | ₩24,716 | ₩25,239 | -2.23% | 192.2만 |
|---|
| 2026.02.19 | ₩25,279 | ₩26,473 | ₩23,107 | ₩25,883 | +2.39% | 411.1만 |
|---|
| 2026.02.18 | ₩28,927 | ₩29,584 | ₩28,699 | ₩29,463 | +1.85% | 95.1만 |
|---|
| 2026.02.17 | ₩28,954 | ₩29,316 | ₩28,712 | ₩29,115 | +0.56% | 51.6만 |
|---|
| 2026.02.13 | ₩28,297 | ₩29,155 | ₩28,189 | ₩28,860 | +1.99% | 43.9만 |
|---|
| 2026.02.12 | ₩28,833 | ₩28,833 | ₩27,894 | ₩28,256 | -2.00% | 47.7만 |
|---|
| 2026.02.11 | ₩28,283 | ₩28,873 | ₩27,894 | ₩28,793 | +1.80% | 40.2만 |
|---|
| 2026.02.10 | ₩28,002 | ₩28,820 | ₩27,760 | ₩28,283 | +1.01% | 44.2만 |
|---|
| 2026.02.09 | ₩27,854 | ₩28,082 | ₩27,559 | ₩28,015 | +0.58% | 48.7만 |
|---|
| 2026.02.06 | ₩28,122 | ₩28,350 | ₩27,881 | ₩28,015 | -0.38% | 55.1만 |
|---|
| 2026.02.05 | ₩28,028 | ₩28,940 | ₩27,814 | ₩27,934 | -0.33% | 56.5만 |
|---|
| 2026.02.04 | ₩28,042 | ₩28,444 | ₩27,599 | ₩27,975 | -0.24% | 60.8만 |
|---|
| 2026.02.03 | ₩28,685 | ₩29,383 | ₩27,747 | ₩28,028 | -2.29% | 41.1만 |
|---|
| 2026.02.02 | ₩28,404 | ₩29,141 | ₩28,404 | ₩28,753 | +1.23% | 59.2만 |
|---|
| 2026.01.30 | ₩27,827 | ₩28,766 | ₩27,827 | ₩28,672 | +3.04% | 85.3만 |
|---|
| 2026.01.29 | ₩27,881 | ₩28,203 | ₩27,331 | ₩28,162 | +1.01% | 81.1만 |
|---|
| 2026.01.28 | ₩27,532 | ₩27,961 | ₩27,157 | ₩27,720 | +0.68% | 68.6만 |
|---|
| 2026.01.27 | ₩28,511 | ₩29,155 | ₩27,519 | ₩27,532 | -3.43% | 42만 |
|---|
| 2026.01.26 | ₩28,994 | ₩29,249 | ₩28,538 | ₩28,605 | -1.34% | 41.6만 |
|---|
| 2026.01.23 | ₩29,691 | ₩29,691 | ₩28,699 | ₩28,887 | -2.71% | 61.9만 |
|---|
| 2026.01.22 | ₩29,664 | ₩30,134 | ₩29,396 | ₩29,785 | +0.41% | 45만 |
|---|
| 2026.01.21 | ₩29,168 | ₩29,852 | ₩29,115 | ₩29,597 | +1.47% | 55.8만 |
|---|
| 2026.01.20 | ₩29,316 | ₩29,597 | ₩28,967 | ₩29,141 | -0.59% | 42.8만 |
|---|
| 2026.01.16 | ₩30,214 | ₩30,255 | ₩29,168 | ₩29,316 | -2.97% | 65.7만 |
|---|
| 2026.01.15 | ₩29,651 | ₩30,550 | ₩29,557 | ₩30,402 | +2.53% | 42.2만 |
|---|
| 2026.01.14 | ₩29,785 | ₩29,906 | ₩29,061 | ₩29,530 | -0.86% | 50.7만 |
|---|
| 2026.01.13 | ₩30,389 | ₩30,483 | ₩29,597 | ₩29,732 | -2.16% | 52.2만 |
|---|
| 2026.01.12 | ₩29,866 | ₩30,630 | ₩29,383 | ₩30,389 | +1.75% | 72.5만 |
|---|
| 2026.01.09 | ₩29,302 | ₩30,187 | ₩29,302 | ₩29,960 | +2.24% | 48.2만 |
|---|
| 2026.01.08 | ₩29,812 | ₩30,308 | ₩29,463 | ₩29,825 | +0.04% | 48.4만 |
|---|
| 2026.01.07 | ₩29,892 | ₩30,147 | ₩29,222 | ₩29,410 | -1.62% | 46.3만 |
|---|
| 2026.01.06 | ₩29,061 | ₩30,053 | ₩29,048 | ₩29,892 | +2.86% | 52.2만 |
|---|
| 2026.01.05 | ₩28,323 | ₩29,463 | ₩28,136 | ₩29,369 | +3.69% | 59.8만 |
|---|
| 2026.01.02 | ₩28,712 | ₩28,873 | ₩28,162 | ₩28,551 | -0.56% | 57.4만 |
|---|
| 2025.12.31 | ₩29,222 | ₩29,262 | ₩28,618 | ₩28,685 | -1.84% | 64.7만 |
|---|
| 2025.12.30 | ₩29,423 | ₩29,423 | ₩29,074 | ₩29,262 | -0.55% | 44.5만 |
|---|
| 2025.12.29 | ₩29,249 | ₩29,423 | ₩29,101 | ₩29,356 | +0.37% | 44.9만 |
|---|
| 2025.12.26 | ₩29,155 | ₩29,423 | ₩28,913 | ₩29,329 | +0.60% | 50.1만 |
|---|
| 2025.12.24 | ₩28,860 | ₩29,262 | ₩28,672 | ₩29,209 | +1.21% | 33.9만 |
|---|
| 2025.12.23 | ₩29,383 | ₩29,544 | ₩28,632 | ₩28,793 | -2.01% | 71.9만 |
|---|
| 2025.12.22 | ₩29,450 | ₩29,758 | ₩29,141 | ₩29,504 | +0.18% | 61.4만 |
|---|
| 2025.12.19 | ₩28,927 | ₩29,383 | ₩28,820 | ₩29,383 | +1.58% | 300.8만 |
|---|
| 2025.12.18 | ₩29,986 | ₩30,415 | ₩28,712 | ₩29,021 | -3.22% | 98.9만 |
|---|
| 2025.12.17 | ₩29,772 | ₩30,389 | ₩29,758 | ₩30,255 | +1.62% | 80.6만 |
|---|
| 2025.12.16 | ₩30,295 | ₩30,925 | ₩29,919 | ₩29,933 | -1.20% | 123.6만 |
|---|
| 2025.12.15 | ₩30,040 | ₩30,496 | ₩29,450 | ₩30,429 | +1.29% | 94.5만 |
|---|
| 2025.12.12 | ₩29,678 | ₩30,187 | ₩29,209 | ₩30,174 | +1.67% | 92.4만 |
|---|
| 2025.12.11 | ₩28,833 | ₩29,691 | ₩28,458 | ₩29,651 | +2.84% | 80.4만 |
|---|
| 2025.12.10 | ₩28,417 | ₩28,981 | ₩28,417 | ₩28,672 | +0.90% | 76.9만 |
|---|
| 2025.12.09 | ₩28,994 | ₩29,101 | ₩28,297 | ₩28,458 | -1.85% | 103만 |
|---|
| 2025.12.08 | ₩29,678 | ₩29,678 | ₩28,699 | ₩28,927 | -2.53% | 95.6만 |
|---|
| 2025.12.05 | ₩30,094 | ₩30,550 | ₩29,463 | ₩29,664 | -1.43% | 74.9만 |
|---|
| 2025.12.04 | ₩31,140 | ₩31,341 | ₩29,705 | ₩29,892 | -4.01% | 160.2만 |
|---|
| 2025.12.03 | ₩31,931 | ₩32,199 | ₩31,046 | ₩31,234 | -2.18% | 91.9만 |
|---|
| 2025.12.02 | ₩32,347 | ₩32,709 | ₩31,609 | ₩31,931 | -1.29% | 95.7만 |
|---|
| 2025.12.01 | ₩32,239 | ₩33,218 | ₩32,213 | ₩32,293 | +0.17% | 118.5만 |
|---|
| 2025.11.28 | ₩33,245 | ₩33,513 | ₩32,078 | ₩32,306 | -2.82% | 83.7만 |
|---|
| 2025.11.26 | ₩33,124 | ₩33,473 | ₩32,776 | ₩32,789 | -1.01% | 120.7만 |
|---|
| 2025.11.25 | ₩32,347 | ₩33,285 | ₩32,280 | ₩33,057 | +2.20% | 125.1만 |
|---|
| 2025.11.24 | ₩31,394 | ₩32,213 | ₩31,006 | ₩31,958 | +1.79% | 169.2만 |
|---|
| 2025.11.21 | ₩30,764 | ₩31,582 | ₩30,375 | ₩30,979 | +0.70% | 150.6만 |
|---|
| 2025.11.20 | ₩30,965 | ₩32,186 | ₩30,389 | ₩30,496 | -1.52% | 119.7만 |
|---|
| 2025.11.19 | ₩31,153 | ₩31,421 | ₩30,590 | ₩30,751 | -1.29% | 84.1만 |
|---|
| 2025.11.18 | ₩30,711 | ₩31,394 | ₩30,697 | ₩30,791 | +0.26% | 112.4만 |
|---|
| 2025.11.17 | ₩30,818 | ₩31,354 | ₩30,697 | ₩30,871 | +0.17% | 158.3만 |
|---|
| 2025.11.14 | ₩30,040 | ₩31,153 | ₩29,892 | ₩31,046 | +3.35% | 102.4만 |
|---|
| 2025.11.13 | ₩30,094 | ₩30,804 | ₩30,080 | ₩30,348 | +0.85% | 59.6만 |
|---|
| 2025.11.12 | ₩30,187 | ₩30,818 | ₩30,147 | ₩30,429 | +0.80% | 81.7만 |
|---|
| 2025.11.11 | ₩29,946 | ₩30,630 | ₩29,772 | ₩30,322 | +1.25% | 73만 |
|---|
| 2025.11.10 | ₩29,477 | ₩30,308 | ₩28,632 | ₩30,268 | +2.68% | 125.9만 |
|---|
| 2025.11.07 | ₩29,141 | ₩29,772 | ₩28,913 | ₩29,410 | +0.92% | 86.2만 |
|---|
| 2025.11.06 | ₩28,954 | ₩29,504 | ₩28,846 | ₩29,262 | +1.07% | 118.2만 |
|---|
| 2025.11.05 | ₩28,994 | ₩29,906 | ₩28,565 | ₩29,088 | +0.32% | 136.2만 |
|---|
| 2025.11.04 | ₩28,270 | ₩30,013 | ₩27,988 | ₩28,753 | +1.71% | 249.1만 |
|---|
| 2025.11.03 | ₩26,178 | ₩28,484 | ₩25,118 | ₩28,270 | +7.99% | 299.2만 |
|---|
| 2025.10.31 | ₩23,214 | ₩23,469 | ₩22,664 | ₩22,758 | -1.96% | 96.8만 |
|---|
| 2025.10.30 | ₩23,710 | ₩23,978 | ₩23,053 | ₩23,321 | -1.64% | 141.4만 |
|---|
| 2025.10.29 | ₩23,952 | ₩24,287 | ₩23,697 | ₩23,965 | +0.06% | 80.5만 |
|---|
| 2025.10.28 | ₩23,321 | ₩24,019 | ₩23,254 | ₩23,925 | +2.59% | 64.6만 |
|---|
| 2025.10.27 | ₩23,589 | ₩23,898 | ₩23,268 | ₩23,388 | -0.85% | 62.2만 |
|---|
| 2025.10.24 | ₩23,227 | ₩23,630 | ₩23,093 | ₩23,603 | +1.62% | 56.5만 |
|---|
| 2025.10.23 | ₩22,812 | ₩23,133 | ₩22,651 | ₩23,026 | +0.94% | 44.4만 |
|---|
| 2025.10.22 | ₩22,651 | ₩23,040 | ₩22,557 | ₩22,959 | +1.36% | 52.3만 |
|---|
| 2025.10.21 | ₩22,637 | ₩22,838 | ₩22,610 | ₩22,664 | +0.12% | 50.2만 |
|---|
| 2025.10.20 | ₩22,195 | ₩22,798 | ₩22,087 | ₩22,637 | +1.99% | 62.1만 |
|---|
| 2025.10.17 | ₩21,605 | ₩22,302 | ₩21,484 | ₩22,061 | +2.11% | 54.9만 |
|---|
| 2025.10.16 | ₩22,047 | ₩22,195 | ₩21,645 | ₩21,725 | -1.46% | 67.3만 |
|---|
| 2025.10.15 | ₩21,699 | ₩22,074 | ₩21,497 | ₩22,061 | +1.67% | 60.3만 |
|---|
| 2025.10.14 | ₩21,336 | ₩21,618 | ₩21,216 | ₩21,578 | +1.13% | 60.3만 |
|---|
| 2025.10.13 | ₩21,484 | ₩21,766 | ₩21,283 | ₩21,524 | +0.19% | 64.8만 |
|---|
| 2025.10.10 | ₩22,020 | ₩22,114 | ₩21,055 | ₩21,189 | -3.78% | 72.5만 |
|---|