시장 데이터를 불러오는 중
전체 종목
팩스 그룹 과거 주가
PACS Group, Inc. Common Stock · PACS · NYSE
주요 사업 분야는 병원·요양시설 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PACS Group, Inc. Common Stock · PACS · NYSE
주요 사업 분야는 병원·요양시설 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,664 | ₩59,134 | ₩57,511 | ₩58,061 | -1.03% | 76.3만 |
| 2026.10.08 | ₩57,565 | ₩58,839 | ₩56,988 | ₩58,638 | +1.86% | 58.9만 |
| 2026.10.07 | ₩56,961 | ₩58,564 | ₩56,894 | ₩57,913 | +1.67% | 67.3만 |
| 2026.10.06 | ₩57,913 | ₩58,825 | ₩56,894 | ₩57,404 | -0.88% | 92만 |
| 2026.10.05 | ₩57,659 | ₩58,048 | ₩56,841 | ₩57,270 | -0.67% | 84.5만 |
| 2026.10.02 | ₩55,768 | ₩57,605 | ₩55,044 | ₩57,458 | +3.03% | 78.9만 |
| 2026.10.01 | ₩55,111 | ₩56,090 | ₩54,373 | ₩55,017 | -0.17% | 86.6만 |
| 2026.09.30 | ₩56,519 | ₩56,519 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,714 |
| -1.42% |
| 85.6만 |
| 2026.09.29 | ₩57,323 | ₩58,088 | ₩54,896 | ₩56,653 | -1.17% | 107.7만 |
|---|
| 2026.09.28 | ₩55,339 | ₩58,356 | ₩55,124 | ₩57,739 | +4.34% | 110.1만 |
|---|
| 2026.09.25 | ₩55,768 | ₩56,130 | ₩55,044 | ₩55,379 | -0.70% | 55만 |
|---|
| 2026.09.24 | ₩55,111 | ₩55,956 | ₩54,454 | ₩55,594 | +0.88% | 51.9만 |
|---|
| 2026.09.23 | ₩55,406 | ₩56,224 | ₩54,682 | ₩55,044 | -0.65% | 53.1만 |
|---|
| 2026.09.22 | ₩56,224 | ₩56,928 | ₩55,178 | ₩55,688 | -0.95% | 81.2만 |
|---|
| 2026.09.21 | ₩56,801 | ₩57,994 | ₩55,728 | ₩56,398 | -0.71% | 72.6만 |
|---|
| 2026.09.18 | ₩56,519 | ₩57,243 | ₩55,916 | ₩56,479 | -0.07% | 119.6만 |
|---|
| 2026.09.17 | ₩57,954 | ₩58,208 | ₩56,398 | ₩56,398 | -2.68% | 70.7만 |
|---|
| 2026.09.16 | ₩57,391 | ₩58,664 | ₩56,821 | ₩57,283 | -0.19% | 114만 |
|---|
| 2026.09.15 | ₩59,134 | ₩59,583 | ₩55,607 | ₩56,438 | -4.56% | 101.2만 |
|---|
| 2026.09.14 | ₩59,630 | ₩60,810 | ₩58,845 | ₩59,737 | +0.18% | 76만 |
|---|
| 2026.09.11 | ₩60,796 | ₩61,480 | ₩59,388 | ₩60,019 | -1.28% | 62.8만 |
|---|
| 2026.09.10 | ₩59,335 | ₩61,118 | ₩59,107 | ₩60,139 | +1.36% | 90만 |
|---|
| 2026.09.09 | ₩58,007 | ₩59,938 | ₩57,384 | ₩59,804 | +3.10% | 55.3만 |
|---|
| 2026.09.08 | ₩56,988 | ₩58,973 | ₩56,653 | ₩58,557 | +2.75% | 69.9만 |
|---|
| 2026.09.04 | ₩57,136 | ₩57,913 | ₩56,465 | ₩56,988 | -0.26% | 65만 |
|---|
| 2026.09.03 | ₩57,981 | ₩58,564 | ₩56,405 | ₩57,753 | -0.39% | 57만 |
|---|
| 2026.09.02 | ₩58,034 | ₩59,181 | ₩56,586 | ₩57,779 | -0.44% | 65.1만 |
|---|
| 2026.09.01 | ₩56,653 | ₩57,967 | ₩56,090 | ₩56,506 | -0.26% | 63.7만 |
|---|
| 2026.08.31 | ₩57,082 | ₩57,612 | ₩55,996 | ₩56,733 | -0.61% | 89.9만 |
|---|
| 2026.08.28 | ₩59,456 | ₩59,818 | ₩57,323 | ₩57,323 | -3.59% | 49.8만 |
|---|
| 2026.08.27 | ₩59,509 | ₩60,300 | ₩59,067 | ₩59,321 | -0.32% | 50.9만 |
|---|
| 2026.08.26 | ₩59,268 | ₩60,052 | ₩58,731 | ₩59,523 | +0.43% | 36.4만 |
|---|
| 2026.08.25 | ₩59,670 | ₩60,327 | ₩58,296 | ₩58,919 | -1.26% | 50.7만 |
|---|
| 2026.08.24 | ₩59,362 | ₩61,154 | ₩57,887 | ₩59,335 | -0.05% | 54.5만 |
|---|
| 2026.08.21 | ₩58,544 | ₩59,697 | ₩57,726 | ₩59,335 | +1.35% | 69.2만 |
|---|
| 2026.08.20 | ₩58,423 | ₩60,684 | ₩58,048 | ₩58,436 | +0.02% | 80.8만 |
|---|
| 2026.08.19 | ₩59,201 | ₩60,153 | ₩58,798 | ₩59,348 | +0.25% | 68.1만 |
|---|
| 2026.08.18 | ₩59,000 | ₩60,247 | ₩58,479 | ₩58,731 | -0.45% | 61만 |
|---|
| 2026.08.17 | ₩58,584 | ₩59,737 | ₩57,263 | ₩59,429 | +1.44% | 69.8만 |
|---|
| 2026.08.14 | ₩59,000 | ₩60,300 | ₩58,691 | ₩59,590 | +1.00% | 69.8만 |
|---|
| 2026.08.13 | ₩61,628 | ₩62,395 | ₩60,233 | ₩60,327 | -2.11% | 48만 |
|---|
| 2026.08.12 | ₩60,542 | ₩64,802 | ₩59,174 | ₩60,971 | +0.71% | 56.4만 |
|---|
| 2026.08.11 | ₩65,087 | ₩65,691 | ₩60,260 | ₩60,273 | -7.40% | 78.5만 |
|---|
| 2026.08.10 | ₩64,859 | ₩65,932 | ₩64,433 | ₩64,967 | +0.17% | 61.2만 |
|---|
| 2026.08.07 | ₩62,647 | ₩65,141 | ₩62,218 | ₩64,953 | +3.68% | 96.9만 |
|---|
| 2026.08.06 | ₩63,626 | ₩66,361 | ₩62,171 | ₩62,580 | -1.64% | 109.2만 |
|---|
| 2026.08.05 | ₩60,341 | ₩63,394 | ₩52,469 | ₩61,199 | +1.42% | 235.1만 |
|---|
| 2026.08.04 | ₩59,978 | ₩61,266 | ₩58,115 | ₩60,086 | +0.18% | 127.9만 |
|---|
| 2026.08.03 | ₩61,386 | ₩62,178 | ₩59,603 | ₩59,670 | -2.80% | 120만 |
|---|
| 2026.07.31 | ₩63,492 | ₩64,243 | ₩61,400 | ₩61,695 | -2.83% | 79.9만 |
|---|
| 2026.07.30 | ₩62,928 | ₩64,216 | ₩61,923 | ₩63,009 | +0.13% | 99.2만 |
|---|
| 2026.07.29 | ₩63,210 | ₩63,706 | ₩61,628 | ₩62,312 | -1.42% | 85.8만 |
|---|
| 2026.07.28 | ₩63,156 | ₩64,229 | ₩62,198 | ₩62,969 | -0.30% | 72.7만 |
|---|
| 2026.07.27 | ₩62,540 | ₩64,363 | ₩61,614 | ₩63,130 | +0.94% | 96만 |
|---|
| 2026.07.24 | ₩60,984 | ₩63,854 | ₩60,662 | ₩62,821 | +3.01% | 85.6만 |
|---|
| 2026.07.23 | ₩59,429 | ₩60,582 | ₩58,919 | ₩60,099 | +1.13% | 56.8만 |
|---|
| 2026.07.22 | ₩60,287 | ₩60,984 | ₩59,060 | ₩60,421 | +0.22% | 85.1만 |
|---|
| 2026.07.21 | ₩59,777 | ₩61,883 | ₩59,375 | ₩61,091 | +2.20% | 86.4만 |
|---|
| 2026.07.20 | ₩61,883 | ₩62,942 | ₩59,791 | ₩59,978 | -3.08% | 75.9만 |
|---|
| 2026.07.17 | ₩60,662 | ₩63,257 | ₩59,268 | ₩61,856 | +1.97% | 71만 |
|---|
| 2026.07.16 | ₩59,456 | ₩62,191 | ₩59,187 | ₩61,185 | +2.91% | 86.7만 |
|---|
| 2026.07.15 | ₩60,475 | ₩61,467 | ₩58,450 | ₩60,341 | -0.22% | 131만 |
|---|
| 2026.07.14 | ₩58,088 | ₩60,595 | ₩57,659 | ₩60,273 | +3.76% | 127.5만 |
|---|
| 2026.07.13 | ₩57,659 | ₩59,134 | ₩57,028 | ₩58,021 | +0.63% | 63.1만 |
|---|
| 2026.07.10 | ₩58,530 | ₩58,758 | ₩56,385 | ₩57,954 | -0.99% | 68.8만 |
|---|
| 2026.07.09 | ₩59,630 | ₩60,823 | ₩58,604 | ₩58,758 | -1.46% | 49.9만 |
|---|
| 2026.07.08 | ₩59,281 | ₩60,729 | ₩58,597 | ₩59,026 | -0.43% | 76.3만 |
|---|
| 2026.07.07 | ₩60,206 | ₩60,756 | ₩58,034 | ₩58,490 | -2.85% | 90.5만 |
|---|
| 2026.07.06 | ₩59,456 | ₩61,534 | ₩59,456 | ₩60,341 | +1.49% | 131.3만 |
|---|
| 2026.07.02 | ₩59,469 | ₩60,609 | ₩58,899 | ₩59,643 | +0.29% | 108만 |
|---|
| 2026.07.01 | ₩56,868 | ₩60,515 | ₩55,433 | ₩59,429 | +4.50% | 123.6만 |
|---|
| 2026.06.30 | ₩55,822 | ₩58,906 | ₩53,395 | ₩57,176 | +2.43% | 145.1만 |
|---|
| 2026.06.29 | ₩56,398 | ₩56,841 | ₩53,489 | ₩53,556 | -5.04% | 94.1만 |
|---|
| 2026.06.26 | ₩53,649 | ₩56,278 | ₩53,649 | ₩56,170 | +4.70% | 191.9만 |
|---|
| 2026.06.25 | ₩52,738 | ₩54,601 | ₩51,558 | ₩54,548 | +3.43% | 113.3만 |
|---|
| 2026.06.24 | ₩50,337 | ₩52,429 | ₩50,109 | ₩52,094 | +3.49% | 123.5만 |
|---|
| 2026.06.23 | ₩50,136 | ₩51,142 | ₩49,211 | ₩50,109 | -0.05% | 81.7만 |
|---|
| 2026.06.22 | ₩49,627 | ₩50,760 | ₩49,278 | ₩50,646 | +2.05% | 89.9만 |
|---|
| 2026.06.18 | ₩47,548 | ₩49,278 | ₩46,677 | ₩49,064 | +3.19% | 109.3만 |
|---|
| 2026.06.17 | ₩47,602 | ₩48,883 | ₩46,489 | ₩47,253 | -0.73% | 61.1만 |
|---|
| 2026.06.16 | ₩48,929 | ₩49,077 | ₩47,729 | ₩48,125 | -1.64% | 54.2만 |
|---|
| 2026.06.15 | ₩49,734 | ₩50,820 | ₩47,924 | ₩48,608 | -2.26% | 112.9만 |
|---|
| 2026.06.12 | ₩46,932 | ₩49,519 | ₩46,000 | ₩48,648 | +3.66% | 95.9만 |
|---|
| 2026.06.11 | ₩46,489 | ₩46,838 | ₩45,684 | ₩46,610 | +0.26% | 75.5만 |
|---|
| 2026.06.10 | ₩47,669 | ₩48,286 | ₩45,792 | ₩46,033 | -3.43% | 84.5만 |
|---|
| 2026.06.09 | ₩47,709 | ₩48,313 | ₩46,435 | ₩47,200 | -1.07% | 70.9만 |
|---|
| 2026.06.08 | ₩50,002 | ₩50,847 | ₩46,637 | ₩47,025 | -5.95% | 121.4만 |
|---|
| 2026.06.05 | ₩50,244 | ₩50,753 | ₩49,359 | ₩49,627 | -1.23% | 63.8만 |
|---|
| 2026.06.04 | ₩49,519 | ₩51,075 | ₩49,291 | ₩50,244 | +1.46% | 75.3만 |
|---|
| 2026.06.03 | ₩49,627 | ₩50,525 | ₩48,728 | ₩48,943 | -1.38% | 57.6만 |
|---|
| 2026.06.02 | ₩47,267 | ₩49,654 | ₩46,757 | ₩49,493 | +4.71% | 93.7만 |
|---|
| 2026.06.01 | ₩48,447 | ₩48,822 | ₩47,226 | ₩47,656 | -1.63% | 83.2만 |
|---|
| 2026.05.29 | ₩50,525 | ₩50,820 | ₩48,353 | ₩49,144 | -2.73% | 102.7만 |
|---|
| 2026.05.28 | ₩52,268 | ₩52,574 | ₩50,606 | ₩50,954 | -2.51% | 58.4만 |
|---|
| 2026.05.27 | ₩52,872 | ₩53,120 | ₩51,853 | ₩52,563 | -0.58% | 58.3만 |
|---|
| 2026.05.26 | ₩50,606 | ₩52,429 | ₩50,109 | ₩52,121 | +2.99% | 66.9만 |
|---|
| 2026.05.22 | ₩51,196 | ₩52,697 | ₩50,552 | ₩50,619 | -1.13% | 95.5만 |
|---|
| 2026.05.21 | ₩48,916 | ₩50,686 | ₩47,897 | ₩50,646 | +3.54% | 92.9만 |
|---|
| 2026.05.20 | ₩49,707 | ₩50,150 | ₩47,843 | ₩49,613 | -0.19% | 75.2만 |
|---|
| 2026.05.19 | ₩48,795 | ₩49,446 | ₩46,999 | ₩49,238 | +0.91% | 95.1만 |
|---|
| 2026.05.18 | ₩50,337 | ₩51,544 | ₩49,157 | ₩49,359 | -1.94% | 89.9만 |
|---|
| 2026.05.15 | ₩52,805 | ₩52,999 | ₩50,244 | ₩50,257 | -4.82% | 84만 |
|---|
| 2026.05.14 | ₩55,272 | ₩57,028 | ₩52,429 | ₩53,167 | -3.81% | 122.4만 |
|---|
| 2026.05.13 | ₩54,709 | ₩56,318 | ₩52,215 | ₩55,379 | +1.23% | 181.5만 |
|---|
| 2026.05.12 | ₩51,759 | ₩55,969 | ₩50,438 | ₩54,990 | +6.24% | 362.5만 |
|---|
| 2026.05.11 | ₩44,974 | ₩45,686 | ₩42,708 | ₩42,775 | -4.89% | 102.4만 |
|---|
| 2026.05.08 | ₩45,430 | ₩45,926 | ₩44,464 | ₩45,041 | -0.86% | 54.3만 |
|---|
| 2026.05.07 | ₩45,121 | ₩45,765 | ₩44,209 | ₩45,094 | -0.06% | 53.9만 |
|---|
| 2026.05.06 | ₩43,593 | ₩45,604 | ₩43,003 | ₩45,363 | +4.06% | 38.7만 |
|---|
| 2026.05.05 | ₩44,049 | ₩44,893 | ₩43,385 | ₩43,700 | -0.79% | 32만 |
|---|
| 2026.05.04 | ₩44,263 | ₩44,370 | ₩43,472 | ₩43,606 | -1.48% | 44.2만 |
|---|
| 2026.05.01 | ₩45,202 | ₩46,181 | ₩44,136 | ₩44,250 | -2.11% | 51.5만 |
|---|
| 2026.04.30 | ₩44,907 | ₩45,524 | ₩43,821 | ₩44,987 | +0.18% | 50.1만 |
|---|
| 2026.04.29 | ₩44,209 | ₩45,041 | ₩43,754 | ₩44,786 | +1.30% | 70.6만 |
|---|
| 2026.04.28 | ₩46,127 | ₩46,704 | ₩43,257 | ₩44,437 | -3.66% | 115.6만 |
|---|
| 2026.04.27 | ₩47,401 | ₩49,023 | ₩47,039 | ₩47,294 | -0.23% | 82.5만 |
|---|
| 2026.04.24 | ₩46,462 | ₩47,562 | ₩45,148 | ₩47,508 | +2.25% | 71.4만 |
|---|
| 2026.04.23 | ₩46,891 | ₩47,589 | ₩46,248 | ₩46,999 | +0.23% | 44.1만 |
|---|
| 2026.04.22 | ₩48,393 | ₩49,332 | ₩46,556 | ₩46,932 | -3.02% | 112.9만 |
|---|
| 2026.04.21 | ₩48,158 | ₩50,284 | ₩47,790 | ₩48,138 | -0.04% | 114.3만 |
|---|
| 2026.04.20 | ₩46,744 | ₩48,420 | ₩46,261 | ₩48,272 | +3.27% | 91.2만 |
|---|
| 2026.04.17 | ₩47,106 | ₩48,393 | ₩46,805 | ₩47,200 | +0.20% | 85만 |
|---|
| 2026.04.16 | ₩46,315 | ₩47,025 | ₩45,752 | ₩46,033 | -0.61% | 74.7만 |
|---|
| 2026.04.15 | ₩44,585 | ₩46,811 | ₩44,585 | ₩46,717 | +4.78% | 70.6만 |
|---|
| 2026.04.14 | ₩45,591 | ₩45,819 | ₩44,384 | ₩44,437 | -2.53% | 76.6만 |
|---|
| 2026.04.13 | ₩45,041 | ₩45,705 | ₩43,780 | ₩45,443 | +0.89% | 67만 |
|---|
| 2026.04.10 | ₩47,629 | ₩47,771 | ₩45,175 | ₩45,255 | -4.98% | 66.6만 |
|---|
| 2026.04.09 | ₩47,213 | ₩49,157 | ₩47,032 | ₩48,232 | +2.16% | 63.7만 |
|---|
| 2026.04.08 | ₩45,497 | ₩47,589 | ₩45,188 | ₩47,441 | +4.27% | 91만 |
|---|
| 2026.04.07 | ₩43,512 | ₩44,069 | ₩43,070 | ₩43,512 | 0.00% | 69.6만 |
|---|
| 2026.04.06 | ₩43,056 | ₩43,807 | ₩42,922 | ₩43,646 | +1.37% | 59.3만 |
|---|
| 2026.04.02 | ₩41,514 | ₩43,351 | ₩40,832 | ₩43,097 | +3.81% | 58.7만 |
|---|
| 2026.04.01 | ₩44,102 | ₩45,094 | ₩42,332 | ₩42,466 | -3.71% | 57.7만 |
|---|
| 2026.03.31 | ₩41,581 | ₩43,392 | ₩40,616 | ₩43,070 | +3.58% | 82.2만 |
|---|
| 2026.03.30 | ₩41,434 | ₩41,434 | ₩39,362 | ₩40,737 | -1.68% | 140.2만 |
|---|
| 2026.03.27 | ₩43,137 | ₩43,177 | ₩40,710 | ₩41,018 | -4.91% | 82.2만 |
|---|
| 2026.03.26 | ₩43,257 | ₩43,673 | ₩42,674 | ₩43,365 | +0.25% | 77.4만 |
|---|
| 2026.03.25 | ₩46,006 | ₩46,073 | ₩43,713 | ₩43,727 | -4.95% | 71.3만 |
|---|
| 2026.03.24 | ₩45,296 | ₩45,825 | ₩44,129 | ₩45,202 | -0.21% | 67.4만 |
|---|
| 2026.03.23 | ₩45,752 | ₩47,099 | ₩45,591 | ₩45,765 | +0.03% | 94.5만 |
|---|
| 2026.03.20 | ₩46,422 | ₩46,469 | ₩44,156 | ₩44,840 | -3.41% | 111.6만 |
|---|
| 2026.03.19 | ₩46,771 | ₩47,381 | ₩45,148 | ₩46,449 | -0.69% | 56.9만 |
|---|
| 2026.03.18 | ₩47,159 | ₩47,682 | ₩46,449 | ₩46,663 | -1.05% | 88.7만 |
|---|
| 2026.03.17 | ₩47,562 | ₩49,017 | ₩46,824 | ₩47,870 | +0.65% | 69.7만 |
|---|
| 2026.03.16 | ₩47,441 | ₩48,272 | ₩46,985 | ₩46,999 | -0.93% | 49.8만 |
|---|
| 2026.03.13 | ₩45,591 | ₩46,851 | ₩45,108 | ₩46,717 | +2.47% | 52.6만 |
|---|
| 2026.03.12 | ₩45,121 | ₩45,953 | ₩44,639 | ₩45,175 | +0.12% | 66.8만 |
|---|
| 2026.03.11 | ₩45,148 | ₩46,858 | ₩44,893 | ₩46,181 | +2.29% | 49.4만 |
|---|
| 2026.03.10 | ₩45,711 | ₩46,482 | ₩45,215 | ₩45,819 | +0.23% | 49.2만 |
|---|
| 2026.03.09 | ₩45,577 | ₩46,114 | ₩44,598 | ₩45,711 | +0.29% | 86.5만 |
|---|
| 2026.03.06 | ₩46,797 | ₩47,294 | ₩45,644 | ₩45,966 | -1.78% | 79만 |
|---|
| 2026.03.05 | ₩47,709 | ₩48,353 | ₩46,496 | ₩47,696 | -0.03% | 83.6만 |
|---|
| 2026.03.04 | ₩50,136 | ₩51,584 | ₩48,715 | ₩48,742 | -2.78% | 81.9만 |
|---|
| 2026.03.03 | ₩49,573 | ₩49,828 | ₩48,138 | ₩49,439 | -0.27% | 85.2만 |
|---|
| 2026.03.02 | ₩48,433 | ₩51,491 | ₩46,932 | ₩50,686 | +4.65% | 124.8만 |
|---|
| 2026.02.27 | ₩51,491 | ₩52,081 | ₩46,248 | ₩48,956 | -4.92% | 317.5만 |
|---|
| 2026.02.26 | ₩52,563 | ₩55,929 | ₩52,402 | ₩55,875 | +6.30% | 156.3만 |
|---|
| 2026.02.25 | ₩53,381 | ₩53,998 | ₩51,558 | ₩52,711 | -1.26% | 53.3만 |
|---|
| 2026.02.24 | ₩54,534 | ₩54,923 | ₩52,858 | ₩53,180 | -2.48% | 74.8만 |
|---|
| 2026.02.23 | ₩52,295 | ₩54,722 | ₩51,826 | ₩54,709 | +4.62% | 87.4만 |
|---|
| 2026.02.20 | ₩51,504 | ₩52,704 | ₩50,639 | ₩51,866 | +0.70% | 77.2만 |
|---|
| 2026.02.19 | ₩51,812 | ₩52,060 | ₩49,586 | ₩51,799 | -0.03% | 136.2만 |
|---|
| 2026.02.18 | ₩54,977 | ₩56,438 | ₩52,121 | ₩52,255 | -4.95% | 108.7만 |
|---|
| 2026.02.17 | ₩50,740 | ₩56,184 | ₩50,686 | ₩54,990 | +8.38% | 150.9만 |
|---|
| 2026.02.13 | ₩51,651 | ₩52,697 | ₩50,317 | ₩50,699 | -1.84% | 90.5만 |
|---|
| 2026.02.12 | ₩53,287 | ₩53,287 | ₩50,418 | ₩52,174 | -2.09% | 85.3만 |
|---|
| 2026.02.11 | ₩52,939 | ₩53,385 | ₩50,485 | ₩52,536 | -0.76% | 113.4만 |
|---|
| 2026.02.10 | ₩50,807 | ₩53,080 | ₩49,721 | ₩52,925 | +4.17% | 82.9만 |
|---|
| 2026.02.09 | ₩51,839 | ₩52,295 | ₩50,284 | ₩51,222 | -1.19% | 80만 |
|---|
| 2026.02.06 | ₩49,560 | ₩52,040 | ₩49,442 | ₩51,866 | +4.65% | 88.6만 |
|---|
| 2026.02.05 | ₩47,803 | ₩50,820 | ₩47,495 | ₩49,439 | +3.42% | 97.7만 |
|---|
| 2026.02.04 | ₩49,318 | ₩49,412 | ₩46,701 | ₩48,071 | -2.53% | 128.5만 |
|---|
| 2026.02.03 | ₩47,521 | ₩49,462 | ₩47,521 | ₩49,318 | +3.78% | 98.9만 |
|---|
| 2026.02.02 | ₩45,068 | ₩48,313 | ₩44,719 | ₩47,468 | +5.33% | 76.8만 |
|---|
| 2026.01.30 | ₩45,725 | ₩46,194 | ₩44,893 | ₩45,269 | -1.00% | 84.6만 |
|---|
| 2026.01.29 | ₩46,274 | ₩46,274 | ₩44,397 | ₩45,832 | -0.96% | 76만 |
|---|
| 2026.01.28 | ₩46,114 | ₩46,536 | ₩44,786 | ₩46,060 | -0.12% | 113만 |
|---|
| 2026.01.27 | ₩46,999 | ₩47,334 | ₩45,859 | ₩46,100 | -1.91% | 90.4만 |
|---|
| 2026.01.26 | ₩46,033 | ₩47,721 | ₩45,658 | ₩46,972 | +2.04% | 104.4만 |
|---|
| 2026.01.23 | ₩46,864 | ₩47,602 | ₩46,610 | ₩46,891 | +0.06% | 76.1만 |
|---|
| 2026.01.22 | ₩47,977 | ₩48,567 | ₩46,690 | ₩47,119 | -1.79% | 95만 |
|---|
| 2026.01.21 | ₩48,299 | ₩48,956 | ₩46,194 | ₩48,366 | +0.14% | 111.4만 |
|---|
| 2026.01.20 | ₩51,598 | ₩51,920 | ₩46,974 | ₩47,857 | -7.25% | 162.9만 |
|---|
| 2026.01.16 | ₩52,791 | ₩53,502 | ₩51,786 | ₩51,987 | -1.52% | 75.3만 |
|---|
| 2026.01.15 | ₩53,368 | ₩53,636 | ₩51,692 | ₩52,791 | -1.08% | 113.1만 |
|---|
| 2026.01.14 | ₩56,197 | ₩56,908 | ₩51,088 | ₩52,952 | -5.77% | 196.3만 |
|---|
| 2026.01.13 | ₩57,122 | ₩57,766 | ₩55,158 | ₩56,492 | -1.10% | 88.2만 |
|---|
| 2026.01.12 | ₩55,205 | ₩56,197 | ₩54,867 | ₩55,661 | +0.83% | 78.2만 |
|---|
| 2026.01.09 | ₩55,647 | ₩56,143 | ₩54,333 | ₩55,339 | -0.55% | 94.6만 |
|---|
| 2026.01.08 | ₩55,741 | ₩56,519 | ₩53,421 | ₩55,460 | -0.51% | 86만 |
|---|
| 2026.01.07 | ₩54,843 | ₩57,149 | ₩54,642 | ₩55,218 | +0.68% | 113.4만 |
|---|
| 2026.01.06 | ₩53,489 | ₩54,883 | ₩52,161 | ₩54,776 | +2.41% | 183.7만 |
|---|
| 2026.01.05 | ₩53,261 | ₩53,661 | ₩51,853 | ₩53,328 | +0.13% | 207만 |
|---|
| 2026.01.02 | ₩51,611 | ₩53,690 | ₩50,355 | ₩52,979 | +2.65% | 129.8만 |
|---|
| 2025.12.31 | ₩52,617 | ₩53,167 | ₩51,289 | ₩51,477 | -2.17% | 139.1만 |
|---|
| 2025.12.30 | ₩52,402 | ₩53,757 | ₩51,625 | ₩52,657 | +0.49% | 113.9만 |
|---|
| 2025.12.29 | ₩50,539 | ₩52,483 | ₩50,109 | ₩52,322 | +3.53% | 163만 |
|---|
| 2025.12.26 | ₩49,989 | ₩51,295 | ₩49,586 | ₩51,102 | +2.23% | 97.5만 |
|---|
| 2025.12.24 | ₩50,096 | ₩50,673 | ₩49,305 | ₩50,029 | -0.13% | 31.9만 |
|---|
| 2025.12.23 | ₩48,876 | ₩49,975 | ₩48,541 | ₩49,935 | +2.17% | 65.7만 |
|---|
| 2025.12.22 | ₩48,500 | ₩49,975 | ₩48,272 | ₩49,452 | +1.96% | 76.3만 |
|---|
| 2025.12.19 | ₩47,736 | ₩49,573 | ₩47,066 | ₩48,795 | +2.22% | 146.4만 |
|---|
| 2025.12.18 | ₩47,562 | ₩48,641 | ₩46,697 | ₩47,468 | -0.20% | 121.5만 |
|---|
| 2025.12.17 | ₩46,891 | ₩47,481 | ₩45,631 | ₩46,502 | -0.83% | 111.1만 |
|---|
| 2025.12.16 | ₩46,409 | ₩46,797 | ₩45,309 | ₩45,859 | -1.18% | 100.7만 |
|---|
| 2025.12.15 | ₩46,797 | ₩47,723 | ₩46,315 | ₩46,596 | -0.43% | 118.2만 |
|---|
| 2025.12.12 | ₩44,759 | ₩46,771 | ₩44,491 | ₩46,650 | +4.22% | 196.5만 |
|---|
| 2025.12.11 | ₩42,225 | ₩45,363 | ₩41,675 | ₩44,759 | +6.00% | 118.8만 |
|---|
| 2025.12.10 | ₩41,836 | ₩42,572 | ₩41,065 | ₩41,729 | -0.26% | 100.4만 |
|---|
| 2025.12.09 | ₩41,045 | ₩41,782 | ₩40,475 | ₩41,729 | +1.67% | 95.4만 |
|---|
| 2025.12.08 | ₩42,118 | ₩42,225 | ₩40,240 | ₩41,233 | -2.10% | 83.3만 |
|---|
| 2025.12.05 | ₩41,984 | ₩42,722 | ₩41,233 | ₩41,246 | -1.76% | 84.7만 |
|---|
| 2025.12.04 | ₩42,064 | ₩42,439 | ₩41,099 | ₩42,225 | +0.38% | 75.1만 |
|---|
| 2025.12.03 | ₩42,279 | ₩42,769 | ₩39,240 | ₩42,024 | -0.60% | 184.2만 |
|---|
| 2025.12.02 | ₩44,867 | ₩46,140 | ₩42,118 | ₩42,198 | -5.95% | 206만 |
|---|
| 2025.12.01 | ₩44,799 | ₩47,066 | ₩44,504 | ₩44,947 | +0.33% | 277.8만 |
|---|
| 2025.11.28 | ₩43,566 | ₩45,081 | ₩42,944 | ₩44,799 | +2.83% | 80.3만 |
|---|
| 2025.11.26 | ₩42,775 | ₩43,713 | ₩41,796 | ₩43,123 | +0.82% | 128.1만 |
|---|
| 2025.11.25 | ₩39,838 | ₩43,164 | ₩39,825 | ₩42,614 | +6.97% | 259.9만 |
|---|
| 2025.11.24 | ₩37,022 | ₩40,790 | ₩36,700 | ₩40,173 | +8.51% | 439.4만 |
|---|
| 2025.11.21 | ₩34,247 | ₩37,029 | ₩33,000 | ₩36,875 | +7.67% | 384.7만 |
|---|
| 2025.11.20 | ₩34,448 | ₩37,250 | ₩32,933 | ₩35,051 | +1.75% | 1336.3만 |
|---|
| 2025.11.19 | ₩19,269 | ₩22,929 | ₩18,893 | ₩22,567 | +17.12% | 604.3만 |
|---|
| 2025.11.18 | ₩20,610 | ₩21,052 | ₩19,041 | ₩19,349 | -6.12% | 212.3만 |
|---|
| 2025.11.17 | ₩17,231 | ₩22,554 | ₩17,043 | ₩21,052 | +22.18% | 1186만 |
|---|
| 2025.11.14 | ₩14,187 | ₩15,149 | ₩13,825 | ₩14,187 | 0.00% | 86.8만 |
|---|
| 2025.11.13 | ₩15,139 | ₩15,226 | ₩14,260 | ₩14,348 | -5.23% | 88만 |
|---|
| 2025.11.12 | ₩16,453 | ₩16,991 | ₩15,233 | ₩15,367 | -6.60% | 82.6만 |
|---|
| 2025.11.11 | ₩16,587 | ₩16,989 | ₩16,413 | ₩16,506 | -0.49% | 44.7만 |
|---|
| 2025.11.10 | ₩16,547 | ₩17,123 | ₩16,225 | ₩16,761 | +1.30% | 43.1만 |
|---|
| 2025.11.07 | ₩16,694 | ₩16,922 | ₩16,439 | ₩16,520 | -1.04% | 44.2만 |
|---|
| 2025.11.06 | ₩16,788 | ₩17,130 | ₩16,466 | ₩16,734 | -0.32% | 42만 |
|---|
| 2025.11.05 | ₩16,708 | ₩18,196 | ₩16,540 | ₩17,217 | +3.05% | 75.2만 |
|---|
| 2025.11.04 | ₩15,568 | ₩16,721 | ₩15,487 | ₩16,708 | +7.32% | 58.5만 |
|---|
| 2025.11.03 | ₩16,238 | ₩16,426 | ₩15,709 | ₩15,809 | -2.64% | 75.1만 |
|---|
| 2025.10.31 | ₩16,252 | ₩16,379 | ₩15,782 | ₩16,198 | -0.33% | 97.7만 |
|---|
| 2025.10.30 | ₩16,466 | ₩16,936 | ₩16,252 | ₩16,413 | -0.33% | 59.9만 |
|---|
| 2025.10.29 | ₩16,547 | ₩17,190 | ₩16,466 | ₩16,681 | +0.81% | 72.7만 |
|---|
| 2025.10.28 | ₩16,922 | ₩17,096 | ₩16,466 | ₩16,654 | -1.58% | 47.9만 |
|---|
| 2025.10.27 | ₩17,150 | ₩17,338 | ₩16,734 | ₩16,895 | -1.49% | 43.8만 |
|---|
| 2025.10.24 | ₩17,298 | ₩17,552 | ₩16,976 | ₩16,976 | -1.86% | 42.1만 |
|---|
| 2025.10.23 | ₩16,574 | ₩17,261 | ₩16,453 | ₩17,083 | +3.07% | 61.4만 |
|---|
| 2025.10.22 | ₩17,271 | ₩17,271 | ₩16,252 | ₩16,627 | -3.73% | 50.3만 |
|---|
| 2025.10.21 | ₩16,989 | ₩17,327 | ₩16,708 | ₩16,761 | -1.34% | 76.2만 |
|---|
| 2025.10.20 | ₩16,574 | ₩17,016 | ₩16,351 | ₩17,003 | +2.59% | 53.3만 |
|---|
| 2025.10.17 | ₩16,574 | ₩16,607 | ₩16,091 | ₩16,439 | -0.81% | 58.6만 |
|---|
| 2025.10.16 | ₩17,177 | ₩17,311 | ₩16,667 | ₩16,694 | -2.81% | 48.7만 |
|---|
| 2025.10.15 | ₩17,257 | ₩17,485 | ₩16,989 | ₩17,016 | -1.40% | 42.3만 |
|---|
| 2025.10.14 | ₩16,399 | ₩17,324 | ₩16,299 | ₩17,164 | +4.66% | 53.3만 |
|---|
| 2025.10.13 | ₩17,405 | ₩17,566 | ₩16,521 | ₩16,627 | -4.47% | 71.6만 |
|---|
| 2025.10.10 | ₩17,700 | ₩17,767 | ₩16,831 | ₩17,056 | -3.64% | 37.1만 |
|---|