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 | ₩3,165 | ₩3,312 | ₩2,963 | ₩3,124 | -1.27% | 1281.5만 |
| 2026.10.08 | ₩3,527 | ₩3,607 | ₩2,977 | ₩3,084 | -12.55% | 2414.1만 |
| 2026.10.07 | ₩3,513 | ₩3,674 | ₩3,352 | ₩3,647 | +3.82% | 2036.7만 |
| 2026.10.06 | ₩4,050 | ₩4,613 | ₩3,258 | ₩3,620 | -10.60% | 4710.8만 |
| 2026.10.05 | ₩3,392 | ₩3,915 | ₩3,366 | ₩3,848 | +13.44% | 2624.7만 |
| 2026.10.02 | ₩3,352 | ₩3,553 | ₩3,272 | ₩3,406 | +1.60% | 2601.1만 |
| 2026.10.01 | ₩3,138 | ₩3,433 | ₩3,111 | ₩3,366 | +7.26% | 3586.6만 |
| 2026.09.30 | ₩2,467 | ₩3,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,467 |
| ₩3,178 |
| +28.80% |
| 8038.6만 |
| 2026.09.29 | ₩2,253 | ₩2,481 | ₩2,186 | ₩2,454 | +8.93% | 1742.4만 |
|---|
| 2026.09.28 | ₩2,145 | ₩2,414 | ₩2,132 | ₩2,293 | +6.88% | 2128.2만 |
|---|
| 2026.09.25 | ₩2,105 | ₩2,186 | ₩2,038 | ₩2,172 | +3.18% | 1135.9만 |
|---|
| 2026.09.24 | ₩1,877 | ₩2,132 | ₩1,850 | ₩2,119 | +12.86% | 1110.1만 |
|---|
| 2026.09.23 | ₩1,944 | ₩1,971 | ₩1,864 | ₩1,891 | -2.76% | 525.6만 |
|---|
| 2026.09.22 | ₩1,850 | ₩1,985 | ₩1,824 | ₩1,971 | +6.52% | 784.5만 |
|---|
| 2026.09.21 | ₩1,837 | ₩1,877 | ₩1,797 | ₩1,824 | -0.73% | 612.7만 |
|---|
| 2026.09.18 | ₩1,850 | ₩1,877 | ₩1,797 | ₩1,837 | -0.72% | 496만 |
|---|
| 2026.09.17 | ₩1,837 | ₩1,917 | ₩1,824 | ₩1,850 | +0.73% | 622.8만 |
|---|
| 2026.09.16 | ₩1,797 | ₩1,877 | ₩1,770 | ₩1,797 | 0.00% | 532만 |
|---|
| 2026.09.15 | ₩1,824 | ₩1,891 | ₩1,797 | ₩1,797 | -1.47% | 559.3만 |
|---|
| 2026.09.14 | ₩1,716 | ₩1,850 | ₩1,716 | ₩1,810 | +5.47% | 471.7만 |
|---|
| 2026.09.11 | ₩1,730 | ₩1,770 | ₩1,716 | ₩1,743 | +0.78% | 373.4만 |
|---|
| 2026.09.10 | ₩1,690 | ₩1,757 | ₩1,676 | ₩1,703 | +0.79% | 469.9만 |
|---|
| 2026.09.09 | ₩1,757 | ₩1,797 | ₩1,690 | ₩1,730 | -1.53% | 415.5만 |
|---|
| 2026.09.08 | ₩1,797 | ₩1,824 | ₩1,743 | ₩1,770 | -1.49% | 398.9만 |
|---|
| 2026.09.04 | ₩1,743 | ₩1,810 | ₩1,730 | ₩1,810 | +3.85% | 276.3만 |
|---|
| 2026.09.03 | ₩1,783 | ₩1,810 | ₩1,716 | ₩1,743 | -2.26% | 514.2만 |
|---|
| 2026.09.02 | ₩1,730 | ₩1,797 | ₩1,716 | ₩1,770 | +2.33% | 593.6만 |
|---|
| 2026.09.01 | ₩1,783 | ₩1,797 | ₩1,716 | ₩1,716 | -3.76% | 603만 |
|---|
| 2026.08.31 | ₩1,877 | ₩1,931 | ₩1,783 | ₩1,824 | -2.86% | 608.3만 |
|---|
| 2026.08.28 | ₩2,038 | ₩2,078 | ₩1,864 | ₩1,877 | -7.89% | 522만 |
|---|
| 2026.08.27 | ₩2,065 | ₩2,145 | ₩2,025 | ₩2,078 | +0.65% | 674만 |
|---|
| 2026.08.26 | ₩2,038 | ₩2,159 | ₩1,971 | ₩2,092 | +2.63% | 785.6만 |
|---|
| 2026.08.25 | ₩1,783 | ₩2,052 | ₩1,757 | ₩2,038 | +14.29% | 1596.2만 |
|---|
| 2026.08.24 | ₩1,810 | ₩1,810 | ₩1,690 | ₩1,716 | -5.19% | 558.5만 |
|---|
| 2026.08.21 | ₩1,663 | ₩1,850 | ₩1,636 | ₩1,810 | +8.87% | 712.4만 |
|---|
| 2026.08.20 | ₩1,690 | ₩1,770 | ₩1,636 | ₩1,649 | -2.38% | 476.2만 |
|---|
| 2026.08.19 | ₩1,609 | ₩1,757 | ₩1,609 | ₩1,703 | +5.83% | 1091만 |
|---|
| 2026.08.18 | ₩1,596 | ₩1,622 | ₩1,502 | ₩1,529 | -4.20% | 481.8만 |
|---|
| 2026.08.17 | ₩1,542 | ₩1,649 | ₩1,515 | ₩1,622 | +5.22% | 612.4만 |
|---|
| 2026.08.14 | ₩1,542 | ₩1,582 | ₩1,515 | ₩1,542 | 0.00% | 393.3만 |
|---|
| 2026.08.13 | ₩1,515 | ₩1,582 | ₩1,475 | ₩1,542 | +1.77% | 634.6만 |
|---|
| 2026.08.12 | ₩1,542 | ₩1,555 | ₩1,435 | ₩1,488 | -3.48% | 1329.5만 |
|---|
| 2026.08.11 | ₩1,569 | ₩1,569 | ₩1,529 | ₩1,529 | -2.56% | 611.7만 |
|---|
| 2026.08.10 | ₩1,555 | ₩1,596 | ₩1,502 | ₩1,542 | -0.86% | 784.4만 |
|---|
| 2026.08.07 | ₩1,596 | ₩1,649 | ₩1,569 | ₩1,596 | 0.00% | 738.2만 |
|---|
| 2026.08.06 | ₩1,743 | ₩1,757 | ₩1,542 | ₩1,569 | -10.00% | 1453.1만 |
|---|
| 2026.08.05 | ₩1,931 | ₩1,971 | ₩1,703 | ₩1,743 | -9.72% | 1163.5만 |
|---|
| 2026.08.04 | ₩1,931 | ₩1,971 | ₩1,891 | ₩1,931 | 0.00% | 639.7만 |
|---|
| 2026.08.03 | ₩1,917 | ₩1,971 | ₩1,877 | ₩1,904 | -0.70% | 355.4만 |
|---|
| 2026.07.31 | ₩1,971 | ₩1,985 | ₩1,864 | ₩1,877 | -4.76% | 313.9만 |
|---|
| 2026.07.30 | ₩1,891 | ₩1,998 | ₩1,891 | ₩1,985 | +4.96% | 280.6만 |
|---|
| 2026.07.29 | ₩1,850 | ₩1,971 | ₩1,850 | ₩1,877 | +1.45% | 733.8만 |
|---|
| 2026.07.28 | ₩1,810 | ₩1,904 | ₩1,770 | ₩1,864 | +2.96% | 793.1만 |
|---|
| 2026.07.27 | ₩1,824 | ₩1,891 | ₩1,797 | ₩1,824 | 0.00% | 674.1만 |
|---|
| 2026.07.24 | ₩1,904 | ₩1,917 | ₩1,770 | ₩1,824 | -4.23% | 806.3만 |
|---|
| 2026.07.23 | ₩1,824 | ₩1,917 | ₩1,824 | ₩1,877 | +2.94% | 686.1만 |
|---|
| 2026.07.22 | ₩1,877 | ₩1,917 | ₩1,824 | ₩1,850 | -1.43% | 773.8만 |
|---|
| 2026.07.21 | ₩1,810 | ₩1,904 | ₩1,797 | ₩1,877 | +3.70% | 743.9만 |
|---|
| 2026.07.20 | ₩1,904 | ₩1,917 | ₩1,797 | ₩1,824 | -4.23% | 1087.4만 |
|---|
| 2026.07.17 | ₩1,944 | ₩1,998 | ₩1,917 | ₩1,931 | -0.69% | 707.9만 |
|---|
| 2026.07.16 | ₩2,025 | ₩2,065 | ₩1,944 | ₩1,998 | -1.32% | 429.2만 |
|---|
| 2026.07.15 | ₩2,011 | ₩2,078 | ₩1,985 | ₩2,052 | +2.00% | 355.2만 |
|---|
| 2026.07.14 | ₩2,025 | ₩2,038 | ₩1,958 | ₩2,011 | -0.66% | 274만 |
|---|
| 2026.07.13 | ₩2,052 | ₩2,092 | ₩1,971 | ₩1,998 | -2.61% | 539.7만 |
|---|
| 2026.07.10 | ₩2,186 | ₩2,199 | ₩2,038 | ₩2,092 | -4.29% | 668.6만 |
|---|
| 2026.07.09 | ₩2,025 | ₩2,253 | ₩2,011 | ₩2,159 | +6.62% | 613.7만 |
|---|
| 2026.07.08 | ₩2,038 | ₩2,065 | ₩1,985 | ₩2,011 | -1.32% | 414.3만 |
|---|
| 2026.07.07 | ₩2,226 | ₩2,239 | ₩2,065 | ₩2,092 | -6.02% | 366.9만 |
|---|
| 2026.07.06 | ₩2,239 | ₩2,306 | ₩2,159 | ₩2,226 | -0.60% | 389.3만 |
|---|
| 2026.07.02 | ₩2,320 | ₩2,467 | ₩2,239 | ₩2,253 | -2.89% | 537.4만 |
|---|
| 2026.07.01 | ₩2,239 | ₩2,427 | ₩2,226 | ₩2,333 | +4.19% | 500.2만 |
|---|
| 2026.06.30 | ₩2,320 | ₩2,347 | ₩2,159 | ₩2,253 | -2.89% | 688.5만 |
|---|
| 2026.06.29 | ₩2,239 | ₩2,387 | ₩2,226 | ₩2,320 | +3.59% | 833.9만 |
|---|
| 2026.06.26 | ₩2,119 | ₩2,293 | ₩2,092 | ₩2,212 | +4.43% | 1918만 |
|---|
| 2026.06.25 | ₩1,931 | ₩2,253 | ₩1,917 | ₩2,145 | +11.11% | 1057.8만 |
|---|
| 2026.06.24 | ₩1,757 | ₩1,985 | ₩1,757 | ₩1,931 | +9.92% | 620.1만 |
|---|
| 2026.06.23 | ₩1,743 | ₩1,837 | ₩1,743 | ₩1,757 | +0.77% | 491.1만 |
|---|
| 2026.06.22 | ₩1,850 | ₩1,891 | ₩1,770 | ₩1,770 | -4.35% | 454.6만 |
|---|
| 2026.06.18 | ₩1,824 | ₩1,917 | ₩1,824 | ₩1,877 | +2.94% | 431.8만 |
|---|
| 2026.06.17 | ₩1,810 | ₩1,944 | ₩1,797 | ₩1,797 | -0.74% | 479.8만 |
|---|
| 2026.06.16 | ₩1,783 | ₩1,877 | ₩1,770 | ₩1,810 | +1.50% | 374.3만 |
|---|
| 2026.06.15 | ₩1,797 | ₩1,864 | ₩1,757 | ₩1,770 | -1.49% | 529.8만 |
|---|
| 2026.06.12 | ₩1,797 | ₩1,864 | ₩1,743 | ₩1,757 | -2.24% | 497.6만 |
|---|
| 2026.06.11 | ₩1,810 | ₩1,837 | ₩1,757 | ₩1,810 | 0.00% | 506.9만 |
|---|
| 2026.06.10 | ₩1,850 | ₩1,931 | ₩1,824 | ₩1,837 | -0.72% | 522.4만 |
|---|
| 2026.06.09 | ₩1,877 | ₩1,931 | ₩1,757 | ₩1,837 | -2.14% | 383.4만 |
|---|
| 2026.06.08 | ₩1,998 | ₩1,998 | ₩1,810 | ₩1,850 | -7.38% | 422.6만 |
|---|
| 2026.06.05 | ₩2,145 | ₩2,172 | ₩1,864 | ₩1,944 | -9.37% | 648.4만 |
|---|
| 2026.06.04 | ₩2,159 | ₩2,373 | ₩2,119 | ₩2,186 | +1.24% | 787.6만 |
|---|
| 2026.06.03 | ₩2,105 | ₩2,145 | ₩1,998 | ₩2,119 | +0.64% | 684.2만 |
|---|
| 2026.06.02 | ₩2,078 | ₩2,186 | ₩2,038 | ₩2,119 | +1.94% | 793.6만 |
|---|
| 2026.06.01 | ₩1,944 | ₩2,172 | ₩1,931 | ₩2,119 | +8.97% | 820.8만 |
|---|
| 2026.05.29 | ₩1,971 | ₩2,052 | ₩1,904 | ₩1,998 | +1.36% | 701만 |
|---|
| 2026.05.28 | ₩1,743 | ₩1,985 | ₩1,730 | ₩1,971 | +13.08% | 935.4만 |
|---|
| 2026.05.27 | ₩1,690 | ₩1,757 | ₩1,676 | ₩1,730 | +2.38% | 347.3만 |
|---|
| 2026.05.26 | ₩1,663 | ₩1,716 | ₩1,596 | ₩1,690 | +1.61% | 628.7만 |
|---|
| 2026.05.22 | ₩1,663 | ₩1,730 | ₩1,622 | ₩1,636 | -1.61% | 463.1만 |
|---|
| 2026.05.21 | ₩1,582 | ₩1,703 | ₩1,569 | ₩1,676 | +5.93% | 398.1만 |
|---|
| 2026.05.20 | ₩1,542 | ₩1,609 | ₩1,529 | ₩1,596 | +3.48% | 375만 |
|---|
| 2026.05.19 | ₩1,555 | ₩1,596 | ₩1,502 | ₩1,542 | -0.86% | 519.4만 |
|---|
| 2026.05.18 | ₩1,515 | ₩1,609 | ₩1,462 | ₩1,542 | +1.77% | 788.5만 |
|---|
| 2026.05.15 | ₩1,622 | ₩1,622 | ₩1,502 | ₩1,502 | -7.44% | 931.9만 |
|---|
| 2026.05.14 | ₩1,703 | ₩1,743 | ₩1,609 | ₩1,622 | -4.72% | 955.9만 |
|---|
| 2026.05.13 | ₩1,716 | ₩1,770 | ₩1,676 | ₩1,703 | -0.78% | 499.8만 |
|---|
| 2026.05.12 | ₩1,810 | ₩1,824 | ₩1,716 | ₩1,716 | -5.19% | 686.1만 |
|---|
| 2026.05.11 | ₩1,904 | ₩1,944 | ₩1,810 | ₩1,824 | -4.23% | 467만 |
|---|
| 2026.05.08 | ₩2,038 | ₩2,038 | ₩1,810 | ₩1,891 | -7.24% | 987만 |
|---|
| 2026.05.07 | ₩2,280 | ₩2,360 | ₩2,186 | ₩2,212 | -2.94% | 632.2만 |
|---|
| 2026.05.06 | ₩2,119 | ₩2,320 | ₩2,119 | ₩2,293 | +8.23% | 752.3만 |
|---|
| 2026.05.05 | ₩2,078 | ₩2,119 | ₩2,011 | ₩2,119 | +1.94% | 580.6만 |
|---|
| 2026.05.04 | ₩2,132 | ₩2,172 | ₩2,052 | ₩2,078 | -2.52% | 360.5만 |
|---|
| 2026.05.01 | ₩2,132 | ₩2,172 | ₩2,052 | ₩2,145 | +0.63% | 500.3만 |
|---|
| 2026.04.30 | ₩1,985 | ₩2,145 | ₩1,985 | ₩2,132 | +7.43% | 496.2만 |
|---|
| 2026.04.29 | ₩2,092 | ₩2,092 | ₩1,904 | ₩1,971 | -5.77% | 589.2만 |
|---|
| 2026.04.28 | ₩2,092 | ₩2,132 | ₩2,052 | ₩2,119 | +1.28% | 398.1만 |
|---|
| 2026.04.27 | ₩2,065 | ₩2,253 | ₩2,052 | ₩2,132 | +3.25% | 724.8만 |
|---|
| 2026.04.24 | ₩2,078 | ₩2,186 | ₩2,038 | ₩2,092 | +0.65% | 1137.1만 |
|---|
| 2026.04.23 | ₩2,253 | ₩2,266 | ₩2,078 | ₩2,105 | -6.55% | 969.1만 |
|---|
| 2026.04.22 | ₩2,360 | ₩2,373 | ₩2,239 | ₩2,293 | -2.84% | 471.4만 |
|---|
| 2026.04.21 | ₩2,333 | ₩2,414 | ₩2,239 | ₩2,320 | -0.57% | 803.6만 |
|---|
| 2026.04.20 | ₩2,212 | ₩2,347 | ₩2,199 | ₩2,333 | +5.45% | 420.3만 |
|---|
| 2026.04.17 | ₩2,280 | ₩2,347 | ₩2,226 | ₩2,266 | -0.59% | 853.2만 |
|---|
| 2026.04.16 | ₩2,186 | ₩2,212 | ₩2,065 | ₩2,186 | 0.00% | 534.7만 |
|---|
| 2026.04.15 | ₩2,038 | ₩2,199 | ₩2,038 | ₩2,145 | +5.26% | 435.2만 |
|---|
| 2026.04.14 | ₩1,971 | ₩2,132 | ₩1,971 | ₩2,105 | +6.80% | 634만 |
|---|
| 2026.04.13 | ₩1,783 | ₩1,958 | ₩1,783 | ₩1,944 | +9.02% | 476.6만 |
|---|
| 2026.04.10 | ₩1,824 | ₩1,850 | ₩1,757 | ₩1,797 | -1.47% | 359.4만 |
|---|
| 2026.04.09 | ₩1,971 | ₩1,971 | ₩1,810 | ₩1,810 | -8.16% | 558만 |
|---|
| 2026.04.08 | ₩2,065 | ₩2,132 | ₩1,917 | ₩1,971 | -4.55% | 531만 |
|---|
| 2026.04.07 | ₩1,864 | ₩1,971 | ₩1,824 | ₩1,931 | +3.60% | 427.5만 |
|---|
| 2026.04.06 | ₩1,783 | ₩1,944 | ₩1,783 | ₩1,904 | +6.77% | 640.5만 |
|---|
| 2026.04.02 | ₩1,743 | ₩1,824 | ₩1,716 | ₩1,797 | +3.08% | 649.2만 |
|---|
| 2026.04.01 | ₩1,824 | ₩1,877 | ₩1,797 | ₩1,810 | -0.74% | 821.2만 |
|---|
| 2026.03.31 | ₩1,703 | ₩1,797 | ₩1,703 | ₩1,770 | +3.94% | 964.4만 |
|---|
| 2026.03.30 | ₩1,690 | ₩1,703 | ₩1,663 | ₩1,690 | 0.00% | 944.3만 |
|---|
| 2026.03.27 | ₩1,797 | ₩1,810 | ₩1,649 | ₩1,690 | -5.97% | 868.7만 |
|---|
| 2026.03.26 | ₩1,837 | ₩1,877 | ₩1,783 | ₩1,810 | -1.46% | 466.5만 |
|---|
| 2026.03.25 | ₩1,891 | ₩1,944 | ₩1,837 | ₩1,864 | -1.42% | 294.2만 |
|---|
| 2026.03.24 | ₩1,850 | ₩1,917 | ₩1,810 | ₩1,864 | +0.72% | 407.7만 |
|---|
| 2026.03.23 | ₩1,810 | ₩1,904 | ₩1,810 | ₩1,864 | +2.96% | 460.9만 |
|---|
| 2026.03.20 | ₩1,864 | ₩1,877 | ₩1,770 | ₩1,783 | -4.32% | 546.9만 |
|---|
| 2026.03.19 | ₩1,743 | ₩1,917 | ₩1,716 | ₩1,877 | +7.69% | 446.6만 |
|---|
| 2026.03.18 | ₩1,837 | ₩1,891 | ₩1,770 | ₩1,783 | -2.92% | 455.8만 |
|---|
| 2026.03.17 | ₩1,837 | ₩1,917 | ₩1,824 | ₩1,850 | +0.73% | 305.1만 |
|---|
| 2026.03.16 | ₩1,824 | ₩1,877 | ₩1,797 | ₩1,824 | 0.00% | 398.6만 |
|---|
| 2026.03.13 | ₩1,743 | ₩1,864 | ₩1,730 | ₩1,783 | +2.31% | 508.2만 |
|---|
| 2026.03.12 | ₩1,743 | ₩1,770 | ₩1,676 | ₩1,703 | -2.31% | 659.3만 |
|---|
| 2026.03.11 | ₩1,850 | ₩1,891 | ₩1,797 | ₩1,810 | -2.17% | 476만 |
|---|
| 2026.03.10 | ₩1,917 | ₩1,958 | ₩1,810 | ₩1,837 | -4.20% | 614.1만 |
|---|
| 2026.03.09 | ₩1,810 | ₩1,864 | ₩1,770 | ₩1,864 | +2.96% | 635만 |
|---|
| 2026.03.06 | ₩1,958 | ₩1,971 | ₩1,824 | ₩1,850 | -5.48% | 895.3만 |
|---|
| 2026.03.05 | ₩2,078 | ₩2,105 | ₩2,011 | ₩2,038 | -1.94% | 459.5만 |
|---|
| 2026.03.04 | ₩2,105 | ₩2,212 | ₩2,078 | ₩2,092 | -0.64% | 516.1만 |
|---|
| 2026.03.03 | ₩2,105 | ₩2,105 | ₩1,998 | ₩2,038 | -3.18% | 943.8만 |
|---|
| 2026.03.02 | ₩2,159 | ₩2,253 | ₩2,092 | ₩2,172 | +0.62% | 696만 |
|---|
| 2026.02.27 | ₩2,333 | ₩2,347 | ₩2,212 | ₩2,253 | -3.45% | 529.5만 |
|---|
| 2026.02.26 | ₩2,199 | ₩2,414 | ₩2,186 | ₩2,387 | +8.54% | 467.4만 |
|---|
| 2026.02.25 | ₩2,253 | ₩2,293 | ₩2,172 | ₩2,186 | -2.98% | 413.7만 |
|---|
| 2026.02.24 | ₩2,119 | ₩2,280 | ₩2,119 | ₩2,226 | +5.06% | 389.7만 |
|---|
| 2026.02.23 | ₩2,159 | ₩2,212 | ₩2,065 | ₩2,119 | -1.86% | 657.6만 |
|---|
| 2026.02.20 | ₩2,226 | ₩2,239 | ₩2,105 | ₩2,159 | -3.01% | 434.2만 |
|---|
| 2026.02.19 | ₩2,159 | ₩2,293 | ₩2,119 | ₩2,253 | +4.35% | 431.2만 |
|---|
| 2026.02.18 | ₩2,132 | ₩2,293 | ₩2,065 | ₩2,186 | +2.52% | 765.5만 |
|---|
| 2026.02.17 | ₩2,253 | ₩2,266 | ₩2,025 | ₩2,119 | -5.95% | 1170.3만 |
|---|
| 2026.02.13 | ₩2,534 | ₩2,682 | ₩2,212 | ₩2,293 | -9.52% | 912만 |
|---|
| 2026.02.12 | ₩2,481 | ₩2,575 | ₩2,360 | ₩2,467 | -0.54% | 952만 |
|---|
| 2026.02.11 | ₩2,440 | ₩2,481 | ₩2,306 | ₩2,467 | +1.10% | 616.3만 |
|---|
| 2026.02.10 | ₩2,494 | ₩2,548 | ₩2,414 | ₩2,427 | -2.69% | 469.5만 |
|---|
| 2026.02.09 | ₩2,440 | ₩2,481 | ₩2,373 | ₩2,467 | +1.10% | 477.2만 |
|---|
| 2026.02.06 | ₩2,414 | ₩2,494 | ₩2,266 | ₩2,440 | +1.11% | 713.7만 |
|---|
| 2026.02.05 | ₩2,561 | ₩2,615 | ₩2,253 | ₩2,306 | -9.95% | 961만 |
|---|
| 2026.02.04 | ₩2,709 | ₩2,749 | ₩2,534 | ₩2,615 | -3.47% | 837.8만 |
|---|
| 2026.02.03 | ₩2,802 | ₩2,883 | ₩2,628 | ₩2,735 | -2.39% | 698만 |
|---|
| 2026.02.02 | ₩3,017 | ₩3,044 | ₩2,722 | ₩2,762 | -8.44% | 868.3만 |
|---|
| 2026.01.30 | ₩3,111 | ₩3,165 | ₩2,950 | ₩3,030 | -2.59% | 858.6만 |
|---|
| 2026.01.29 | ₩3,165 | ₩3,245 | ₩3,084 | ₩3,178 | +0.42% | 909.6만 |
|---|
| 2026.01.28 | ₩3,460 | ₩3,486 | ₩3,178 | ₩3,191 | -7.75% | 748.6만 |
|---|
| 2026.01.27 | ₩3,379 | ₩3,460 | ₩3,232 | ₩3,446 | +1.98% | 870.6만 |
|---|
| 2026.01.26 | ₩3,406 | ₩3,460 | ₩3,285 | ₩3,379 | -0.79% | 634.6만 |
|---|
| 2026.01.23 | ₩3,580 | ₩3,661 | ₩3,433 | ₩3,460 | -3.37% | 682만 |
|---|
| 2026.01.22 | ₩3,299 | ₩3,607 | ₩3,258 | ₩3,580 | +8.54% | 1022.1만 |
|---|
| 2026.01.21 | ₩3,191 | ₩3,299 | ₩3,004 | ₩3,245 | +1.68% | 867.4만 |
|---|
| 2026.01.20 | ₩2,829 | ₩3,218 | ₩2,802 | ₩3,165 | +11.85% | 1222.5만 |
|---|
| 2026.01.16 | ₩3,138 | ₩3,218 | ₩2,963 | ₩2,963 | -5.56% | 620.2만 |
|---|
| 2026.01.15 | ₩3,151 | ₩3,205 | ₩2,923 | ₩3,151 | 0.00% | 670.8만 |
|---|
| 2026.01.14 | ₩2,856 | ₩3,178 | ₩2,843 | ₩3,165 | +10.80% | 1162.9만 |
|---|
| 2026.01.13 | ₩2,722 | ₩2,923 | ₩2,722 | ₩2,856 | +4.93% | 939.9만 |
|---|
| 2026.01.12 | ₩2,628 | ₩2,843 | ₩2,467 | ₩2,695 | +2.55% | 1072.3만 |
|---|
| 2026.01.09 | ₩2,762 | ₩2,843 | ₩2,588 | ₩2,601 | -5.83% | 1146.6만 |
|---|
| 2026.01.08 | ₩2,856 | ₩2,856 | ₩2,655 | ₩2,735 | -4.23% | 679.4만 |
|---|
| 2026.01.07 | ₩2,776 | ₩2,977 | ₩2,749 | ₩2,856 | +2.90% | 828.4만 |
|---|
| 2026.01.06 | ₩2,695 | ₩2,843 | ₩2,682 | ₩2,789 | +3.48% | 690.5만 |
|---|
| 2026.01.05 | ₩2,494 | ₩2,668 | ₩2,481 | ₩2,655 | +6.45% | 849.1만 |
|---|
| 2026.01.02 | ₩2,615 | ₩2,642 | ₩2,400 | ₩2,467 | -5.64% | 817.6만 |
|---|
| 2025.12.31 | ₩2,360 | ₩2,521 | ₩2,347 | ₩2,507 | +6.25% | 706.6만 |
|---|
| 2025.12.30 | ₩2,306 | ₩2,360 | ₩2,280 | ₩2,320 | +0.58% | 597.5만 |
|---|
| 2025.12.29 | ₩2,320 | ₩2,387 | ₩2,239 | ₩2,293 | -1.16% | 580.7만 |
|---|
| 2025.12.26 | ₩2,521 | ₩2,521 | ₩2,360 | ₩2,373 | -5.85% | 495.1만 |
|---|
| 2025.12.24 | ₩2,427 | ₩2,534 | ₩2,414 | ₩2,521 | +3.87% | 342.5만 |
|---|
| 2025.12.23 | ₩2,454 | ₩2,507 | ₩2,373 | ₩2,440 | -0.55% | 610.8만 |
|---|
| 2025.12.22 | ₩2,467 | ₩2,507 | ₩2,427 | ₩2,440 | -1.09% | 829.1만 |
|---|
| 2025.12.19 | ₩2,534 | ₩2,575 | ₩2,440 | ₩2,467 | -2.65% | 904만 |
|---|
| 2025.12.18 | ₩2,642 | ₩2,749 | ₩2,494 | ₩2,521 | -4.57% | 837.4만 |
|---|
| 2025.12.17 | ₩2,709 | ₩2,776 | ₩2,561 | ₩2,588 | -4.46% | 610.5만 |
|---|
| 2025.12.16 | ₩2,802 | ₩2,870 | ₩2,655 | ₩2,709 | -3.35% | 576.5만 |
|---|
| 2025.12.15 | ₩2,883 | ₩2,910 | ₩2,762 | ₩2,843 | -1.40% | 373.7만 |
|---|
| 2025.12.12 | ₩2,883 | ₩2,937 | ₩2,829 | ₩2,843 | -1.40% | 464.3만 |
|---|
| 2025.12.11 | ₩3,178 | ₩3,285 | ₩2,896 | ₩2,910 | -8.44% | 711.6만 |
|---|
| 2025.12.10 | ₩3,218 | ₩3,312 | ₩3,124 | ₩3,178 | -1.25% | 594.2만 |
|---|
| 2025.12.09 | ₩3,111 | ₩3,285 | ₩3,097 | ₩3,258 | +4.74% | 488.2만 |
|---|
| 2025.12.08 | ₩3,191 | ₩3,325 | ₩3,097 | ₩3,111 | -2.52% | 431.5만 |
|---|
| 2025.12.05 | ₩3,379 | ₩3,419 | ₩3,111 | ₩3,205 | -5.16% | 839.7만 |
|---|
| 2025.12.04 | ₩3,258 | ₩3,460 | ₩3,084 | ₩3,379 | +3.70% | 824.9만 |
|---|
| 2025.12.03 | ₩3,124 | ₩3,285 | ₩3,111 | ₩3,258 | +4.29% | 869.8만 |
|---|
| 2025.12.02 | ₩2,977 | ₩3,178 | ₩2,977 | ₩3,111 | +4.50% | 661.2만 |
|---|
| 2025.12.01 | ₩2,990 | ₩3,084 | ₩2,950 | ₩2,990 | 0.00% | 705.9만 |
|---|
| 2025.11.28 | ₩3,165 | ₩3,191 | ₩3,071 | ₩3,111 | -1.69% | 371.8만 |
|---|
| 2025.11.26 | ₩3,527 | ₩3,540 | ₩3,004 | ₩3,205 | -9.13% | 1223.8만 |
|---|
| 2025.11.25 | ₩3,312 | ₩3,661 | ₩3,245 | ₩3,527 | +6.48% | 1500.2만 |
|---|
| 2025.11.24 | ₩2,937 | ₩3,392 | ₩2,923 | ₩3,352 | +14.16% | 1888.5만 |
|---|
| 2025.11.21 | ₩2,481 | ₩3,004 | ₩2,454 | ₩2,977 | +20.00% | 2119.7만 |
|---|
| 2025.11.20 | ₩2,440 | ₩2,802 | ₩2,427 | ₩2,521 | +3.30% | 1322.5만 |
|---|
| 2025.11.19 | ₩2,212 | ₩2,427 | ₩2,186 | ₩2,360 | +6.67% | 559.9만 |
|---|
| 2025.11.18 | ₩2,078 | ₩2,239 | ₩2,038 | ₩2,212 | +6.45% | 614.8만 |
|---|
| 2025.11.17 | ₩2,159 | ₩2,212 | ₩2,065 | ₩2,105 | -2.48% | 433.7만 |
|---|
| 2025.11.14 | ₩2,065 | ₩2,239 | ₩2,052 | ₩2,159 | +4.55% | 520.8만 |
|---|
| 2025.11.13 | ₩2,306 | ₩2,320 | ₩2,159 | ₩2,186 | -5.23% | 656.8만 |
|---|
| 2025.11.12 | ₩2,507 | ₩2,561 | ₩2,306 | ₩2,333 | -6.95% | 555.3만 |
|---|
| 2025.11.11 | ₩2,387 | ₩2,507 | ₩2,333 | ₩2,494 | +4.49% | 538.5만 |
|---|
| 2025.11.10 | ₩2,454 | ₩2,534 | ₩2,347 | ₩2,360 | -3.83% | 661.6만 |
|---|
| 2025.11.07 | ₩2,360 | ₩2,400 | ₩2,186 | ₩2,360 | 0.00% | 835.3만 |
|---|
| 2025.11.06 | ₩2,427 | ₩2,655 | ₩2,360 | ₩2,387 | -1.66% | 2082.7만 |
|---|
| 2025.11.05 | ₩2,789 | ₩2,816 | ₩2,561 | ₩2,575 | -7.69% | 1188.8만 |
|---|
| 2025.11.04 | ₩2,923 | ₩2,963 | ₩2,668 | ₩2,682 | -8.26% | 1154.1만 |
|---|
| 2025.11.03 | ₩3,138 | ₩3,138 | ₩2,896 | ₩3,004 | -4.27% | 1168.4만 |
|---|
| 2025.10.31 | ₩2,776 | ₩3,178 | ₩2,749 | ₩3,138 | +13.04% | 2274.9만 |
|---|
| 2025.10.30 | ₩2,668 | ₩2,749 | ₩2,561 | ₩2,601 | -2.51% | 880.2만 |
|---|
| 2025.10.29 | ₩2,655 | ₩2,749 | ₩2,642 | ₩2,695 | +1.52% | 954.8만 |
|---|
| 2025.10.28 | ₩2,843 | ₩2,856 | ₩2,588 | ₩2,642 | -7.08% | 916.3만 |
|---|
| 2025.10.27 | ₩2,762 | ₩2,856 | ₩2,642 | ₩2,802 | +1.46% | 1033.3만 |
|---|
| 2025.10.24 | ₩2,668 | ₩2,789 | ₩2,668 | ₩2,709 | +1.51% | 1208만 |
|---|
| 2025.10.23 | ₩2,454 | ₩2,642 | ₩2,427 | ₩2,615 | +6.56% | 921.2만 |
|---|
| 2025.10.22 | ₩2,534 | ₩2,548 | ₩2,293 | ₩2,467 | -2.65% | 1080.2만 |
|---|
| 2025.10.21 | ₩2,575 | ₩2,682 | ₩2,494 | ₩2,548 | -1.04% | 916.5만 |
|---|
| 2025.10.20 | ₩2,266 | ₩2,695 | ₩2,253 | ₩2,655 | +17.16% | 1858.9만 |
|---|
| 2025.10.17 | ₩2,320 | ₩2,373 | ₩2,186 | ₩2,199 | -5.20% | 715만 |
|---|
| 2025.10.16 | ₩2,347 | ₩2,467 | ₩2,320 | ₩2,360 | +0.57% | 952.5만 |
|---|
| 2025.10.15 | ₩2,186 | ₩2,373 | ₩2,172 | ₩2,333 | +6.75% | 1389.9만 |
|---|
| 2025.10.14 | ₩2,105 | ₩2,159 | ₩2,025 | ₩2,132 | +1.27% | 801.8만 |
|---|
| 2025.10.13 | ₩1,944 | ₩2,172 | ₩1,904 | ₩2,172 | +11.72% | 1388.7만 |
|---|
| 2025.10.10 | ₩2,092 | ₩2,092 | ₩1,837 | ₩1,904 | -8.97% | 875.2만 |
|---|