시장 데이터를 불러오는 중
전체 종목
퍼시픽 바이오사이언시스 오브 캘리포니아 과거 주가
Pacific Biosciences of California, Inc. - Common Stock · PACB · NASDAQ
주요 사업 분야는 연구실용 분석·측정 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacific Biosciences of California, Inc. - Common Stock · PACB · NASDAQ
주요 사업 분야는 연구실용 분석·측정 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,162 | ₩3,310 | ₩2,961 | ₩3,122 | -1.27% | 1281.5만 |
| 2026.10.08 | ₩3,524 | ₩3,605 | ₩2,975 | ₩3,082 | -12.55% | 2414.1만 |
| 2026.10.07 | ₩3,511 | ₩3,672 | ₩3,350 | ₩3,645 | +3.82% | 2036.7만 |
| 2026.10.06 | ₩4,047 | ₩4,610 | ₩3,256 | ₩3,618 | -10.60% | 4710.8만 |
| 2026.10.05 | ₩3,390 | ₩3,913 | ₩3,363 | ₩3,846 | +13.44% | 2624.7만 |
| 2026.10.02 | ₩3,350 | ₩3,551 | ₩3,270 | ₩3,404 | +1.60% | 2601.1만 |
| 2026.10.01 | ₩3,136 | ₩3,430 | ₩3,109 | ₩3,363 | +7.26% | 3586.6만 |
| 2026.09.30 | ₩2,466 | ₩3,296 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,466 |
| ₩3,176 |
| +28.80% |
| 8038.6만 |
| 2026.09.29 | ₩2,251 | ₩2,479 | ₩2,184 | ₩2,452 | +8.93% | 1742.4만 |
|---|
| 2026.09.28 | ₩2,144 | ₩2,412 | ₩2,131 | ₩2,291 | +6.88% | 2128.2만 |
|---|
| 2026.09.25 | ₩2,104 | ₩2,184 | ₩2,037 | ₩2,171 | +3.18% | 1135.9만 |
|---|
| 2026.09.24 | ₩1,876 | ₩2,131 | ₩1,849 | ₩2,117 | +12.86% | 1110.1만 |
|---|
| 2026.09.23 | ₩1,943 | ₩1,970 | ₩1,863 | ₩1,889 | -2.76% | 525.6만 |
|---|
| 2026.09.22 | ₩1,849 | ₩1,983 | ₩1,822 | ₩1,970 | +6.52% | 784.5만 |
|---|
| 2026.09.21 | ₩1,836 | ₩1,876 | ₩1,796 | ₩1,822 | -0.73% | 612.7만 |
|---|
| 2026.09.18 | ₩1,849 | ₩1,876 | ₩1,796 | ₩1,836 | -0.72% | 496만 |
|---|
| 2026.09.17 | ₩1,836 | ₩1,916 | ₩1,822 | ₩1,849 | +0.73% | 622.8만 |
|---|
| 2026.09.16 | ₩1,796 | ₩1,876 | ₩1,769 | ₩1,796 | 0.00% | 532만 |
|---|
| 2026.09.15 | ₩1,822 | ₩1,889 | ₩1,796 | ₩1,796 | -1.47% | 559.3만 |
|---|
| 2026.09.14 | ₩1,715 | ₩1,849 | ₩1,715 | ₩1,809 | +5.47% | 471.7만 |
|---|
| 2026.09.11 | ₩1,729 | ₩1,769 | ₩1,715 | ₩1,742 | +0.78% | 373.4만 |
|---|
| 2026.09.10 | ₩1,688 | ₩1,755 | ₩1,675 | ₩1,702 | +0.79% | 469.9만 |
|---|
| 2026.09.09 | ₩1,755 | ₩1,796 | ₩1,688 | ₩1,729 | -1.53% | 415.5만 |
|---|
| 2026.09.08 | ₩1,796 | ₩1,822 | ₩1,742 | ₩1,769 | -1.49% | 398.9만 |
|---|
| 2026.09.04 | ₩1,742 | ₩1,809 | ₩1,729 | ₩1,809 | +3.85% | 276.3만 |
|---|
| 2026.09.03 | ₩1,782 | ₩1,809 | ₩1,715 | ₩1,742 | -2.26% | 514.2만 |
|---|
| 2026.09.02 | ₩1,729 | ₩1,796 | ₩1,715 | ₩1,769 | +2.33% | 593.6만 |
|---|
| 2026.09.01 | ₩1,782 | ₩1,796 | ₩1,715 | ₩1,715 | -3.76% | 603만 |
|---|
| 2026.08.31 | ₩1,876 | ₩1,930 | ₩1,782 | ₩1,822 | -2.86% | 608.3만 |
|---|
| 2026.08.28 | ₩2,037 | ₩2,077 | ₩1,863 | ₩1,876 | -7.89% | 522만 |
|---|
| 2026.08.27 | ₩2,064 | ₩2,144 | ₩2,023 | ₩2,077 | +0.65% | 674만 |
|---|
| 2026.08.26 | ₩2,037 | ₩2,157 | ₩1,970 | ₩2,090 | +2.63% | 785.6만 |
|---|
| 2026.08.25 | ₩1,782 | ₩2,050 | ₩1,755 | ₩2,037 | +14.29% | 1596.2만 |
|---|
| 2026.08.24 | ₩1,809 | ₩1,809 | ₩1,688 | ₩1,715 | -5.19% | 558.5만 |
|---|
| 2026.08.21 | ₩1,662 | ₩1,849 | ₩1,635 | ₩1,809 | +8.87% | 712.4만 |
|---|
| 2026.08.20 | ₩1,688 | ₩1,769 | ₩1,635 | ₩1,648 | -2.38% | 476.2만 |
|---|
| 2026.08.19 | ₩1,608 | ₩1,755 | ₩1,608 | ₩1,702 | +5.83% | 1091만 |
|---|
| 2026.08.18 | ₩1,595 | ₩1,621 | ₩1,501 | ₩1,528 | -4.20% | 481.8만 |
|---|
| 2026.08.17 | ₩1,541 | ₩1,648 | ₩1,514 | ₩1,621 | +5.22% | 612.4만 |
|---|
| 2026.08.14 | ₩1,541 | ₩1,581 | ₩1,514 | ₩1,541 | 0.00% | 393.3만 |
|---|
| 2026.08.13 | ₩1,514 | ₩1,581 | ₩1,474 | ₩1,541 | +1.77% | 634.6만 |
|---|
| 2026.08.12 | ₩1,541 | ₩1,554 | ₩1,434 | ₩1,487 | -3.48% | 1329.5만 |
|---|
| 2026.08.11 | ₩1,568 | ₩1,568 | ₩1,528 | ₩1,528 | -2.56% | 611.7만 |
|---|
| 2026.08.10 | ₩1,554 | ₩1,595 | ₩1,501 | ₩1,541 | -0.86% | 784.4만 |
|---|
| 2026.08.07 | ₩1,595 | ₩1,648 | ₩1,568 | ₩1,595 | 0.00% | 738.2만 |
|---|
| 2026.08.06 | ₩1,742 | ₩1,755 | ₩1,541 | ₩1,568 | -10.00% | 1453.1만 |
|---|
| 2026.08.05 | ₩1,930 | ₩1,970 | ₩1,702 | ₩1,742 | -9.72% | 1163.5만 |
|---|
| 2026.08.04 | ₩1,930 | ₩1,970 | ₩1,889 | ₩1,930 | 0.00% | 639.7만 |
|---|
| 2026.08.03 | ₩1,916 | ₩1,970 | ₩1,876 | ₩1,903 | -0.70% | 355.4만 |
|---|
| 2026.07.31 | ₩1,970 | ₩1,983 | ₩1,863 | ₩1,876 | -4.76% | 313.9만 |
|---|
| 2026.07.30 | ₩1,889 | ₩1,997 | ₩1,889 | ₩1,983 | +4.96% | 280.6만 |
|---|
| 2026.07.29 | ₩1,849 | ₩1,970 | ₩1,849 | ₩1,876 | +1.45% | 733.8만 |
|---|
| 2026.07.28 | ₩1,809 | ₩1,903 | ₩1,769 | ₩1,863 | +2.96% | 793.1만 |
|---|
| 2026.07.27 | ₩1,822 | ₩1,889 | ₩1,796 | ₩1,822 | 0.00% | 674.1만 |
|---|
| 2026.07.24 | ₩1,903 | ₩1,916 | ₩1,769 | ₩1,822 | -4.23% | 806.3만 |
|---|
| 2026.07.23 | ₩1,822 | ₩1,916 | ₩1,822 | ₩1,876 | +2.94% | 686.1만 |
|---|
| 2026.07.22 | ₩1,876 | ₩1,916 | ₩1,822 | ₩1,849 | -1.43% | 773.8만 |
|---|
| 2026.07.21 | ₩1,809 | ₩1,903 | ₩1,796 | ₩1,876 | +3.70% | 743.9만 |
|---|
| 2026.07.20 | ₩1,903 | ₩1,916 | ₩1,796 | ₩1,822 | -4.23% | 1087.4만 |
|---|
| 2026.07.17 | ₩1,943 | ₩1,997 | ₩1,916 | ₩1,930 | -0.69% | 707.9만 |
|---|
| 2026.07.16 | ₩2,023 | ₩2,064 | ₩1,943 | ₩1,997 | -1.32% | 429.2만 |
|---|
| 2026.07.15 | ₩2,010 | ₩2,077 | ₩1,983 | ₩2,050 | +2.00% | 355.2만 |
|---|
| 2026.07.14 | ₩2,023 | ₩2,037 | ₩1,956 | ₩2,010 | -0.66% | 274만 |
|---|
| 2026.07.13 | ₩2,050 | ₩2,090 | ₩1,970 | ₩1,997 | -2.61% | 539.7만 |
|---|
| 2026.07.10 | ₩2,184 | ₩2,198 | ₩2,037 | ₩2,090 | -4.29% | 668.6만 |
|---|
| 2026.07.09 | ₩2,023 | ₩2,251 | ₩2,010 | ₩2,157 | +6.62% | 613.7만 |
|---|
| 2026.07.08 | ₩2,037 | ₩2,064 | ₩1,983 | ₩2,010 | -1.32% | 414.3만 |
|---|
| 2026.07.07 | ₩2,224 | ₩2,238 | ₩2,064 | ₩2,090 | -6.02% | 366.9만 |
|---|
| 2026.07.06 | ₩2,238 | ₩2,305 | ₩2,157 | ₩2,224 | -0.60% | 389.3만 |
|---|
| 2026.07.02 | ₩2,318 | ₩2,466 | ₩2,238 | ₩2,251 | -2.89% | 537.4만 |
|---|
| 2026.07.01 | ₩2,238 | ₩2,425 | ₩2,224 | ₩2,332 | +4.19% | 500.2만 |
|---|
| 2026.06.30 | ₩2,318 | ₩2,345 | ₩2,157 | ₩2,251 | -2.89% | 688.5만 |
|---|
| 2026.06.29 | ₩2,238 | ₩2,385 | ₩2,224 | ₩2,318 | +3.59% | 833.9만 |
|---|
| 2026.06.26 | ₩2,117 | ₩2,291 | ₩2,090 | ₩2,211 | +4.43% | 1918만 |
|---|
| 2026.06.25 | ₩1,930 | ₩2,251 | ₩1,916 | ₩2,144 | +11.11% | 1057.8만 |
|---|
| 2026.06.24 | ₩1,755 | ₩1,983 | ₩1,755 | ₩1,930 | +9.92% | 620.1만 |
|---|
| 2026.06.23 | ₩1,742 | ₩1,836 | ₩1,742 | ₩1,755 | +0.77% | 491.1만 |
|---|
| 2026.06.22 | ₩1,849 | ₩1,889 | ₩1,769 | ₩1,769 | -4.35% | 454.6만 |
|---|
| 2026.06.18 | ₩1,822 | ₩1,916 | ₩1,822 | ₩1,876 | +2.94% | 431.8만 |
|---|
| 2026.06.17 | ₩1,809 | ₩1,943 | ₩1,796 | ₩1,796 | -0.74% | 479.8만 |
|---|
| 2026.06.16 | ₩1,782 | ₩1,876 | ₩1,769 | ₩1,809 | +1.50% | 374.3만 |
|---|
| 2026.06.15 | ₩1,796 | ₩1,863 | ₩1,755 | ₩1,769 | -1.49% | 529.8만 |
|---|
| 2026.06.12 | ₩1,796 | ₩1,863 | ₩1,742 | ₩1,755 | -2.24% | 497.6만 |
|---|
| 2026.06.11 | ₩1,809 | ₩1,836 | ₩1,755 | ₩1,809 | 0.00% | 506.9만 |
|---|
| 2026.06.10 | ₩1,849 | ₩1,930 | ₩1,822 | ₩1,836 | -0.72% | 522.4만 |
|---|
| 2026.06.09 | ₩1,876 | ₩1,930 | ₩1,755 | ₩1,836 | -2.14% | 383.4만 |
|---|
| 2026.06.08 | ₩1,997 | ₩1,997 | ₩1,809 | ₩1,849 | -7.38% | 422.6만 |
|---|
| 2026.06.05 | ₩2,144 | ₩2,171 | ₩1,863 | ₩1,943 | -9.37% | 648.4만 |
|---|
| 2026.06.04 | ₩2,157 | ₩2,372 | ₩2,117 | ₩2,184 | +1.24% | 787.6만 |
|---|
| 2026.06.03 | ₩2,104 | ₩2,144 | ₩1,997 | ₩2,117 | +0.64% | 684.2만 |
|---|
| 2026.06.02 | ₩2,077 | ₩2,184 | ₩2,037 | ₩2,117 | +1.94% | 793.6만 |
|---|
| 2026.06.01 | ₩1,943 | ₩2,171 | ₩1,930 | ₩2,117 | +8.97% | 820.8만 |
|---|
| 2026.05.29 | ₩1,970 | ₩2,050 | ₩1,903 | ₩1,997 | +1.36% | 701만 |
|---|
| 2026.05.28 | ₩1,742 | ₩1,983 | ₩1,729 | ₩1,970 | +13.08% | 935.4만 |
|---|
| 2026.05.27 | ₩1,688 | ₩1,755 | ₩1,675 | ₩1,729 | +2.38% | 347.3만 |
|---|
| 2026.05.26 | ₩1,662 | ₩1,715 | ₩1,595 | ₩1,688 | +1.61% | 628.7만 |
|---|
| 2026.05.22 | ₩1,662 | ₩1,729 | ₩1,621 | ₩1,635 | -1.61% | 463.1만 |
|---|
| 2026.05.21 | ₩1,581 | ₩1,702 | ₩1,568 | ₩1,675 | +5.93% | 398.1만 |
|---|
| 2026.05.20 | ₩1,541 | ₩1,608 | ₩1,528 | ₩1,595 | +3.48% | 375만 |
|---|
| 2026.05.19 | ₩1,554 | ₩1,595 | ₩1,501 | ₩1,541 | -0.86% | 519.4만 |
|---|
| 2026.05.18 | ₩1,514 | ₩1,608 | ₩1,461 | ₩1,541 | +1.77% | 788.5만 |
|---|
| 2026.05.15 | ₩1,621 | ₩1,621 | ₩1,501 | ₩1,501 | -7.44% | 931.9만 |
|---|
| 2026.05.14 | ₩1,702 | ₩1,742 | ₩1,608 | ₩1,621 | -4.72% | 955.9만 |
|---|
| 2026.05.13 | ₩1,715 | ₩1,769 | ₩1,675 | ₩1,702 | -0.78% | 499.8만 |
|---|
| 2026.05.12 | ₩1,809 | ₩1,822 | ₩1,715 | ₩1,715 | -5.19% | 686.1만 |
|---|
| 2026.05.11 | ₩1,903 | ₩1,943 | ₩1,809 | ₩1,822 | -4.23% | 467만 |
|---|
| 2026.05.08 | ₩2,037 | ₩2,037 | ₩1,809 | ₩1,889 | -7.24% | 987만 |
|---|
| 2026.05.07 | ₩2,278 | ₩2,358 | ₩2,184 | ₩2,211 | -2.94% | 632.2만 |
|---|
| 2026.05.06 | ₩2,117 | ₩2,318 | ₩2,117 | ₩2,291 | +8.23% | 752.3만 |
|---|
| 2026.05.05 | ₩2,077 | ₩2,117 | ₩2,010 | ₩2,117 | +1.94% | 580.6만 |
|---|
| 2026.05.04 | ₩2,131 | ₩2,171 | ₩2,050 | ₩2,077 | -2.52% | 360.5만 |
|---|
| 2026.05.01 | ₩2,131 | ₩2,171 | ₩2,050 | ₩2,144 | +0.63% | 500.3만 |
|---|
| 2026.04.30 | ₩1,983 | ₩2,144 | ₩1,983 | ₩2,131 | +7.43% | 496.2만 |
|---|
| 2026.04.29 | ₩2,090 | ₩2,090 | ₩1,903 | ₩1,970 | -5.77% | 589.2만 |
|---|
| 2026.04.28 | ₩2,090 | ₩2,131 | ₩2,050 | ₩2,117 | +1.28% | 398.1만 |
|---|
| 2026.04.27 | ₩2,064 | ₩2,251 | ₩2,050 | ₩2,131 | +3.25% | 724.8만 |
|---|
| 2026.04.24 | ₩2,077 | ₩2,184 | ₩2,037 | ₩2,090 | +0.65% | 1137.1만 |
|---|
| 2026.04.23 | ₩2,251 | ₩2,265 | ₩2,077 | ₩2,104 | -6.55% | 969.1만 |
|---|
| 2026.04.22 | ₩2,358 | ₩2,372 | ₩2,238 | ₩2,291 | -2.84% | 471.4만 |
|---|
| 2026.04.21 | ₩2,332 | ₩2,412 | ₩2,238 | ₩2,318 | -0.57% | 803.6만 |
|---|
| 2026.04.20 | ₩2,211 | ₩2,345 | ₩2,198 | ₩2,332 | +5.45% | 420.3만 |
|---|
| 2026.04.17 | ₩2,278 | ₩2,345 | ₩2,224 | ₩2,265 | -0.59% | 853.2만 |
|---|
| 2026.04.16 | ₩2,184 | ₩2,211 | ₩2,064 | ₩2,184 | 0.00% | 534.7만 |
|---|
| 2026.04.15 | ₩2,037 | ₩2,198 | ₩2,037 | ₩2,144 | +5.26% | 435.2만 |
|---|
| 2026.04.14 | ₩1,970 | ₩2,131 | ₩1,970 | ₩2,104 | +6.80% | 634만 |
|---|
| 2026.04.13 | ₩1,782 | ₩1,956 | ₩1,782 | ₩1,943 | +9.02% | 476.6만 |
|---|
| 2026.04.10 | ₩1,822 | ₩1,849 | ₩1,755 | ₩1,796 | -1.47% | 359.4만 |
|---|
| 2026.04.09 | ₩1,970 | ₩1,970 | ₩1,809 | ₩1,809 | -8.16% | 558만 |
|---|
| 2026.04.08 | ₩2,064 | ₩2,131 | ₩1,916 | ₩1,970 | -4.55% | 531만 |
|---|
| 2026.04.07 | ₩1,863 | ₩1,970 | ₩1,822 | ₩1,930 | +3.60% | 427.5만 |
|---|
| 2026.04.06 | ₩1,782 | ₩1,943 | ₩1,782 | ₩1,903 | +6.77% | 640.5만 |
|---|
| 2026.04.02 | ₩1,742 | ₩1,822 | ₩1,715 | ₩1,796 | +3.08% | 649.2만 |
|---|
| 2026.04.01 | ₩1,822 | ₩1,876 | ₩1,796 | ₩1,809 | -0.74% | 821.2만 |
|---|
| 2026.03.31 | ₩1,702 | ₩1,796 | ₩1,702 | ₩1,769 | +3.94% | 964.4만 |
|---|
| 2026.03.30 | ₩1,688 | ₩1,702 | ₩1,662 | ₩1,688 | 0.00% | 944.3만 |
|---|
| 2026.03.27 | ₩1,796 | ₩1,809 | ₩1,648 | ₩1,688 | -5.97% | 868.7만 |
|---|
| 2026.03.26 | ₩1,836 | ₩1,876 | ₩1,782 | ₩1,809 | -1.46% | 466.5만 |
|---|
| 2026.03.25 | ₩1,889 | ₩1,943 | ₩1,836 | ₩1,863 | -1.42% | 294.2만 |
|---|
| 2026.03.24 | ₩1,849 | ₩1,916 | ₩1,809 | ₩1,863 | +0.72% | 407.7만 |
|---|
| 2026.03.23 | ₩1,809 | ₩1,903 | ₩1,809 | ₩1,863 | +2.96% | 460.9만 |
|---|
| 2026.03.20 | ₩1,863 | ₩1,876 | ₩1,769 | ₩1,782 | -4.32% | 546.9만 |
|---|
| 2026.03.19 | ₩1,742 | ₩1,916 | ₩1,715 | ₩1,876 | +7.69% | 446.6만 |
|---|
| 2026.03.18 | ₩1,836 | ₩1,889 | ₩1,769 | ₩1,782 | -2.92% | 455.8만 |
|---|
| 2026.03.17 | ₩1,836 | ₩1,916 | ₩1,822 | ₩1,849 | +0.73% | 305.1만 |
|---|
| 2026.03.16 | ₩1,822 | ₩1,876 | ₩1,796 | ₩1,822 | 0.00% | 398.6만 |
|---|
| 2026.03.13 | ₩1,742 | ₩1,863 | ₩1,729 | ₩1,782 | +2.31% | 508.2만 |
|---|
| 2026.03.12 | ₩1,742 | ₩1,769 | ₩1,675 | ₩1,702 | -2.31% | 659.3만 |
|---|
| 2026.03.11 | ₩1,849 | ₩1,889 | ₩1,796 | ₩1,809 | -2.17% | 476만 |
|---|
| 2026.03.10 | ₩1,916 | ₩1,956 | ₩1,809 | ₩1,836 | -4.20% | 614.1만 |
|---|
| 2026.03.09 | ₩1,809 | ₩1,863 | ₩1,769 | ₩1,863 | +2.96% | 635만 |
|---|
| 2026.03.06 | ₩1,956 | ₩1,970 | ₩1,822 | ₩1,849 | -5.48% | 895.3만 |
|---|
| 2026.03.05 | ₩2,077 | ₩2,104 | ₩2,010 | ₩2,037 | -1.94% | 459.5만 |
|---|
| 2026.03.04 | ₩2,104 | ₩2,211 | ₩2,077 | ₩2,090 | -0.64% | 516.1만 |
|---|
| 2026.03.03 | ₩2,104 | ₩2,104 | ₩1,997 | ₩2,037 | -3.18% | 943.8만 |
|---|
| 2026.03.02 | ₩2,157 | ₩2,251 | ₩2,090 | ₩2,171 | +0.62% | 696만 |
|---|
| 2026.02.27 | ₩2,332 | ₩2,345 | ₩2,211 | ₩2,251 | -3.45% | 529.5만 |
|---|
| 2026.02.26 | ₩2,198 | ₩2,412 | ₩2,184 | ₩2,385 | +8.54% | 467.4만 |
|---|
| 2026.02.25 | ₩2,251 | ₩2,291 | ₩2,171 | ₩2,184 | -2.98% | 413.7만 |
|---|
| 2026.02.24 | ₩2,117 | ₩2,278 | ₩2,117 | ₩2,224 | +5.06% | 389.7만 |
|---|
| 2026.02.23 | ₩2,157 | ₩2,211 | ₩2,064 | ₩2,117 | -1.86% | 657.6만 |
|---|
| 2026.02.20 | ₩2,224 | ₩2,238 | ₩2,104 | ₩2,157 | -3.01% | 434.2만 |
|---|
| 2026.02.19 | ₩2,157 | ₩2,291 | ₩2,117 | ₩2,251 | +4.35% | 431.2만 |
|---|
| 2026.02.18 | ₩2,131 | ₩2,291 | ₩2,064 | ₩2,184 | +2.52% | 765.5만 |
|---|
| 2026.02.17 | ₩2,251 | ₩2,265 | ₩2,023 | ₩2,117 | -5.95% | 1170.3만 |
|---|
| 2026.02.13 | ₩2,533 | ₩2,680 | ₩2,211 | ₩2,291 | -9.52% | 912만 |
|---|
| 2026.02.12 | ₩2,479 | ₩2,573 | ₩2,358 | ₩2,466 | -0.54% | 952만 |
|---|
| 2026.02.11 | ₩2,439 | ₩2,479 | ₩2,305 | ₩2,466 | +1.10% | 616.3만 |
|---|
| 2026.02.10 | ₩2,492 | ₩2,546 | ₩2,412 | ₩2,425 | -2.69% | 469.5만 |
|---|
| 2026.02.09 | ₩2,439 | ₩2,479 | ₩2,372 | ₩2,466 | +1.10% | 477.2만 |
|---|
| 2026.02.06 | ₩2,412 | ₩2,492 | ₩2,265 | ₩2,439 | +1.11% | 713.7만 |
|---|
| 2026.02.05 | ₩2,559 | ₩2,613 | ₩2,251 | ₩2,305 | -9.95% | 961만 |
|---|
| 2026.02.04 | ₩2,707 | ₩2,747 | ₩2,533 | ₩2,613 | -3.47% | 837.8만 |
|---|
| 2026.02.03 | ₩2,801 | ₩2,881 | ₩2,626 | ₩2,734 | -2.39% | 698만 |
|---|
| 2026.02.02 | ₩3,015 | ₩3,042 | ₩2,720 | ₩2,760 | -8.44% | 868.3만 |
|---|
| 2026.01.30 | ₩3,109 | ₩3,162 | ₩2,948 | ₩3,028 | -2.59% | 858.6만 |
|---|
| 2026.01.29 | ₩3,162 | ₩3,243 | ₩3,082 | ₩3,176 | +0.42% | 909.6만 |
|---|
| 2026.01.28 | ₩3,457 | ₩3,484 | ₩3,176 | ₩3,189 | -7.75% | 748.6만 |
|---|
| 2026.01.27 | ₩3,377 | ₩3,457 | ₩3,229 | ₩3,444 | +1.98% | 870.6만 |
|---|
| 2026.01.26 | ₩3,404 | ₩3,457 | ₩3,283 | ₩3,377 | -0.79% | 634.6만 |
|---|
| 2026.01.23 | ₩3,578 | ₩3,658 | ₩3,430 | ₩3,457 | -3.37% | 682만 |
|---|
| 2026.01.22 | ₩3,296 | ₩3,605 | ₩3,256 | ₩3,578 | +8.54% | 1022.1만 |
|---|
| 2026.01.21 | ₩3,189 | ₩3,296 | ₩3,002 | ₩3,243 | +1.68% | 867.4만 |
|---|
| 2026.01.20 | ₩2,827 | ₩3,216 | ₩2,801 | ₩3,162 | +11.85% | 1222.5만 |
|---|
| 2026.01.16 | ₩3,136 | ₩3,216 | ₩2,961 | ₩2,961 | -5.56% | 620.2만 |
|---|
| 2026.01.15 | ₩3,149 | ₩3,203 | ₩2,921 | ₩3,149 | 0.00% | 670.8만 |
|---|
| 2026.01.14 | ₩2,854 | ₩3,176 | ₩2,841 | ₩3,162 | +10.80% | 1162.9만 |
|---|
| 2026.01.13 | ₩2,720 | ₩2,921 | ₩2,720 | ₩2,854 | +4.93% | 939.9만 |
|---|
| 2026.01.12 | ₩2,626 | ₩2,841 | ₩2,466 | ₩2,693 | +2.55% | 1072.3만 |
|---|
| 2026.01.09 | ₩2,760 | ₩2,841 | ₩2,586 | ₩2,600 | -5.83% | 1146.6만 |
|---|
| 2026.01.08 | ₩2,854 | ₩2,854 | ₩2,653 | ₩2,734 | -4.23% | 679.4만 |
|---|
| 2026.01.07 | ₩2,774 | ₩2,975 | ₩2,747 | ₩2,854 | +2.90% | 828.4만 |
|---|
| 2026.01.06 | ₩2,693 | ₩2,841 | ₩2,680 | ₩2,787 | +3.48% | 690.5만 |
|---|
| 2026.01.05 | ₩2,492 | ₩2,667 | ₩2,479 | ₩2,653 | +6.45% | 849.1만 |
|---|
| 2026.01.02 | ₩2,613 | ₩2,640 | ₩2,399 | ₩2,466 | -5.64% | 817.6만 |
|---|
| 2025.12.31 | ₩2,358 | ₩2,519 | ₩2,345 | ₩2,506 | +6.25% | 706.6만 |
|---|
| 2025.12.30 | ₩2,305 | ₩2,358 | ₩2,278 | ₩2,318 | +0.58% | 597.5만 |
|---|
| 2025.12.29 | ₩2,318 | ₩2,385 | ₩2,238 | ₩2,291 | -1.16% | 580.7만 |
|---|
| 2025.12.26 | ₩2,519 | ₩2,519 | ₩2,358 | ₩2,372 | -5.85% | 495.1만 |
|---|
| 2025.12.24 | ₩2,425 | ₩2,533 | ₩2,412 | ₩2,519 | +3.87% | 342.5만 |
|---|
| 2025.12.23 | ₩2,452 | ₩2,506 | ₩2,372 | ₩2,439 | -0.55% | 610.8만 |
|---|
| 2025.12.22 | ₩2,466 | ₩2,506 | ₩2,425 | ₩2,439 | -1.09% | 829.1만 |
|---|
| 2025.12.19 | ₩2,533 | ₩2,573 | ₩2,439 | ₩2,466 | -2.65% | 904만 |
|---|
| 2025.12.18 | ₩2,640 | ₩2,747 | ₩2,492 | ₩2,519 | -4.57% | 837.4만 |
|---|
| 2025.12.17 | ₩2,707 | ₩2,774 | ₩2,559 | ₩2,586 | -4.46% | 610.5만 |
|---|
| 2025.12.16 | ₩2,801 | ₩2,868 | ₩2,653 | ₩2,707 | -3.35% | 576.5만 |
|---|
| 2025.12.15 | ₩2,881 | ₩2,908 | ₩2,760 | ₩2,841 | -1.40% | 373.7만 |
|---|
| 2025.12.12 | ₩2,881 | ₩2,935 | ₩2,827 | ₩2,841 | -1.40% | 464.3만 |
|---|
| 2025.12.11 | ₩3,176 | ₩3,283 | ₩2,894 | ₩2,908 | -8.44% | 711.6만 |
|---|
| 2025.12.10 | ₩3,216 | ₩3,310 | ₩3,122 | ₩3,176 | -1.25% | 594.2만 |
|---|
| 2025.12.09 | ₩3,109 | ₩3,283 | ₩3,095 | ₩3,256 | +4.74% | 488.2만 |
|---|
| 2025.12.08 | ₩3,189 | ₩3,323 | ₩3,095 | ₩3,109 | -2.52% | 431.5만 |
|---|
| 2025.12.05 | ₩3,377 | ₩3,417 | ₩3,109 | ₩3,203 | -5.16% | 839.7만 |
|---|
| 2025.12.04 | ₩3,256 | ₩3,457 | ₩3,082 | ₩3,377 | +3.70% | 824.9만 |
|---|
| 2025.12.03 | ₩3,122 | ₩3,283 | ₩3,109 | ₩3,256 | +4.29% | 869.8만 |
|---|
| 2025.12.02 | ₩2,975 | ₩3,176 | ₩2,975 | ₩3,109 | +4.50% | 661.2만 |
|---|
| 2025.12.01 | ₩2,988 | ₩3,082 | ₩2,948 | ₩2,988 | 0.00% | 705.9만 |
|---|
| 2025.11.28 | ₩3,162 | ₩3,189 | ₩3,069 | ₩3,109 | -1.69% | 371.8만 |
|---|
| 2025.11.26 | ₩3,524 | ₩3,538 | ₩3,002 | ₩3,203 | -9.13% | 1223.8만 |
|---|
| 2025.11.25 | ₩3,310 | ₩3,658 | ₩3,243 | ₩3,524 | +6.48% | 1500.2만 |
|---|
| 2025.11.24 | ₩2,935 | ₩3,390 | ₩2,921 | ₩3,350 | +14.16% | 1888.5만 |
|---|
| 2025.11.21 | ₩2,479 | ₩3,002 | ₩2,452 | ₩2,975 | +20.00% | 2119.7만 |
|---|
| 2025.11.20 | ₩2,439 | ₩2,801 | ₩2,425 | ₩2,519 | +3.30% | 1322.5만 |
|---|
| 2025.11.19 | ₩2,211 | ₩2,425 | ₩2,184 | ₩2,358 | +6.67% | 559.9만 |
|---|
| 2025.11.18 | ₩2,077 | ₩2,238 | ₩2,037 | ₩2,211 | +6.45% | 614.8만 |
|---|
| 2025.11.17 | ₩2,157 | ₩2,211 | ₩2,064 | ₩2,104 | -2.48% | 433.7만 |
|---|
| 2025.11.14 | ₩2,064 | ₩2,238 | ₩2,050 | ₩2,157 | +4.55% | 520.8만 |
|---|
| 2025.11.13 | ₩2,305 | ₩2,318 | ₩2,157 | ₩2,184 | -5.23% | 656.8만 |
|---|
| 2025.11.12 | ₩2,506 | ₩2,559 | ₩2,305 | ₩2,332 | -6.95% | 555.3만 |
|---|
| 2025.11.11 | ₩2,385 | ₩2,506 | ₩2,332 | ₩2,492 | +4.49% | 538.5만 |
|---|
| 2025.11.10 | ₩2,452 | ₩2,533 | ₩2,345 | ₩2,358 | -3.83% | 661.6만 |
|---|
| 2025.11.07 | ₩2,358 | ₩2,399 | ₩2,184 | ₩2,358 | 0.00% | 835.3만 |
|---|
| 2025.11.06 | ₩2,425 | ₩2,653 | ₩2,358 | ₩2,385 | -1.66% | 2082.7만 |
|---|
| 2025.11.05 | ₩2,787 | ₩2,814 | ₩2,559 | ₩2,573 | -7.69% | 1188.8만 |
|---|
| 2025.11.04 | ₩2,921 | ₩2,961 | ₩2,667 | ₩2,680 | -8.26% | 1154.1만 |
|---|
| 2025.11.03 | ₩3,136 | ₩3,136 | ₩2,894 | ₩3,002 | -4.27% | 1168.4만 |
|---|
| 2025.10.31 | ₩2,774 | ₩3,176 | ₩2,747 | ₩3,136 | +13.04% | 2274.9만 |
|---|
| 2025.10.30 | ₩2,667 | ₩2,747 | ₩2,559 | ₩2,600 | -2.51% | 880.2만 |
|---|
| 2025.10.29 | ₩2,653 | ₩2,747 | ₩2,640 | ₩2,693 | +1.52% | 954.8만 |
|---|
| 2025.10.28 | ₩2,841 | ₩2,854 | ₩2,586 | ₩2,640 | -7.08% | 916.3만 |
|---|
| 2025.10.27 | ₩2,760 | ₩2,854 | ₩2,640 | ₩2,801 | +1.46% | 1033.3만 |
|---|
| 2025.10.24 | ₩2,667 | ₩2,787 | ₩2,667 | ₩2,707 | +1.51% | 1208만 |
|---|
| 2025.10.23 | ₩2,452 | ₩2,640 | ₩2,425 | ₩2,613 | +6.56% | 921.2만 |
|---|
| 2025.10.22 | ₩2,533 | ₩2,546 | ₩2,291 | ₩2,466 | -2.65% | 1080.2만 |
|---|
| 2025.10.21 | ₩2,573 | ₩2,680 | ₩2,492 | ₩2,546 | -1.04% | 916.5만 |
|---|
| 2025.10.20 | ₩2,265 | ₩2,693 | ₩2,251 | ₩2,653 | +17.16% | 1858.9만 |
|---|
| 2025.10.17 | ₩2,318 | ₩2,372 | ₩2,184 | ₩2,198 | -5.20% | 715만 |
|---|
| 2025.10.16 | ₩2,345 | ₩2,466 | ₩2,318 | ₩2,358 | +0.57% | 952.5만 |
|---|
| 2025.10.15 | ₩2,184 | ₩2,372 | ₩2,171 | ₩2,332 | +6.75% | 1389.9만 |
|---|
| 2025.10.14 | ₩2,104 | ₩2,157 | ₩2,023 | ₩2,131 | +1.27% | 801.8만 |
|---|
| 2025.10.13 | ₩1,943 | ₩2,171 | ₩1,903 | ₩2,171 | +11.72% | 1388.7만 |
|---|
| 2025.10.10 | ₩2,090 | ₩2,090 | ₩1,836 | ₩1,903 | -8.97% | 875.2만 |
|---|