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 | ₩58,471 | ₩58,939 | ₩57,322 | ₩57,870 | -1.03% | 76.3만 |
| 2026.10.08 | ₩57,375 | ₩58,645 | ₩56,800 | ₩58,444 | +1.86% | 58.9만 |
| 2026.10.07 | ₩56,774 | ₩58,371 | ₩56,707 | ₩57,723 | +1.67% | 67.3만 |
| 2026.10.06 | ₩57,723 | ₩58,631 | ₩56,707 | ₩57,215 | -0.88% | 92만 |
| 2026.10.05 | ₩57,469 | ₩57,856 | ₩56,653 | ₩57,081 | -0.67% | 84.5만 |
| 2026.10.02 | ₩55,584 | ₩57,415 | ₩54,863 | ₩57,268 | +3.03% | 78.9만 |
| 2026.10.01 | ₩54,929 | ₩55,905 | ₩54,194 | ₩54,836 | -0.17% | 86.6만 |
| 2026.09.30 | ₩56,333 | ₩56,333 | ₩55,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,531 |
| -1.42% |
| 85.6만 |
| 2026.09.29 | ₩57,135 | ₩57,896 | ₩54,715 | ₩56,466 | -1.17% | 107.7만 |
|---|
| 2026.09.28 | ₩55,157 | ₩58,164 | ₩54,943 | ₩57,549 | +4.34% | 110.1만 |
|---|
| 2026.09.25 | ₩55,584 | ₩55,945 | ₩54,863 | ₩55,197 | -0.70% | 55만 |
|---|
| 2026.09.24 | ₩54,929 | ₩55,771 | ₩54,274 | ₩55,410 | +0.88% | 51.9만 |
|---|
| 2026.09.23 | ₩55,223 | ₩56,039 | ₩54,502 | ₩54,863 | -0.65% | 53.1만 |
|---|
| 2026.09.22 | ₩56,039 | ₩56,740 | ₩54,996 | ₩55,504 | -0.95% | 81.2만 |
|---|
| 2026.09.21 | ₩56,613 | ₩57,803 | ₩55,544 | ₩56,212 | -0.71% | 72.6만 |
|---|
| 2026.09.18 | ₩56,333 | ₩57,054 | ₩55,731 | ₩56,293 | -0.07% | 119.6만 |
|---|
| 2026.09.17 | ₩57,763 | ₩58,017 | ₩56,212 | ₩56,212 | -2.68% | 70.7만 |
|---|
| 2026.09.16 | ₩57,201 | ₩58,471 | ₩56,633 | ₩57,094 | -0.19% | 114만 |
|---|
| 2026.09.15 | ₩58,939 | ₩59,386 | ₩55,424 | ₩56,252 | -4.56% | 101.2만 |
|---|
| 2026.09.14 | ₩59,433 | ₩60,609 | ₩58,651 | ₩59,540 | +0.18% | 76만 |
|---|
| 2026.09.11 | ₩60,596 | ₩61,278 | ₩59,193 | ₩59,821 | -1.28% | 62.8만 |
|---|
| 2026.09.10 | ₩59,139 | ₩60,917 | ₩58,912 | ₩59,941 | +1.36% | 90만 |
|---|
| 2026.09.09 | ₩57,816 | ₩59,741 | ₩57,195 | ₩59,607 | +3.10% | 55.3만 |
|---|
| 2026.09.08 | ₩56,800 | ₩58,778 | ₩56,466 | ₩58,364 | +2.75% | 69.9만 |
|---|
| 2026.09.04 | ₩56,947 | ₩57,723 | ₩56,279 | ₩56,800 | -0.26% | 65만 |
|---|
| 2026.09.03 | ₩57,789 | ₩58,371 | ₩56,219 | ₩57,562 | -0.39% | 57만 |
|---|
| 2026.09.02 | ₩57,843 | ₩58,986 | ₩56,399 | ₩57,589 | -0.44% | 65.1만 |
|---|
| 2026.09.01 | ₩56,466 | ₩57,776 | ₩55,905 | ₩56,319 | -0.26% | 63.7만 |
|---|
| 2026.08.31 | ₩56,894 | ₩57,422 | ₩55,811 | ₩56,546 | -0.61% | 89.9만 |
|---|
| 2026.08.28 | ₩59,260 | ₩59,620 | ₩57,135 | ₩57,135 | -3.59% | 49.8만 |
|---|
| 2026.08.27 | ₩59,313 | ₩60,102 | ₩58,872 | ₩59,126 | -0.32% | 50.9만 |
|---|
| 2026.08.26 | ₩59,072 | ₩59,854 | ₩58,538 | ₩59,326 | +0.43% | 36.4만 |
|---|
| 2026.08.25 | ₩59,473 | ₩60,128 | ₩58,103 | ₩58,725 | -1.26% | 50.7만 |
|---|
| 2026.08.24 | ₩59,166 | ₩60,953 | ₩57,696 | ₩59,139 | -0.05% | 54.5만 |
|---|
| 2026.08.21 | ₩58,351 | ₩59,500 | ₩57,535 | ₩59,139 | +1.35% | 69.2만 |
|---|
| 2026.08.20 | ₩58,230 | ₩60,484 | ₩57,856 | ₩58,244 | +0.02% | 80.8만 |
|---|
| 2026.08.19 | ₩59,006 | ₩59,954 | ₩58,605 | ₩59,153 | +0.25% | 68.1만 |
|---|
| 2026.08.18 | ₩58,805 | ₩60,048 | ₩58,287 | ₩58,538 | -0.45% | 61만 |
|---|
| 2026.08.17 | ₩58,391 | ₩59,540 | ₩57,074 | ₩59,233 | +1.44% | 69.8만 |
|---|
| 2026.08.14 | ₩58,805 | ₩60,102 | ₩58,498 | ₩59,393 | +1.00% | 69.8만 |
|---|
| 2026.08.13 | ₩61,425 | ₩62,189 | ₩60,035 | ₩60,128 | -2.11% | 48만 |
|---|
| 2026.08.12 | ₩60,342 | ₩64,588 | ₩58,979 | ₩60,770 | +0.71% | 56.4만 |
|---|
| 2026.08.11 | ₩64,873 | ₩65,474 | ₩60,061 | ₩60,075 | -7.40% | 78.5만 |
|---|
| 2026.08.10 | ₩64,646 | ₩65,715 | ₩64,221 | ₩64,752 | +0.17% | 61.2만 |
|---|
| 2026.08.07 | ₩62,440 | ₩64,926 | ₩62,013 | ₩64,739 | +3.68% | 96.9만 |
|---|
| 2026.08.06 | ₩63,416 | ₩66,142 | ₩61,966 | ₩62,374 | -1.64% | 109.2만 |
|---|
| 2026.08.05 | ₩60,142 | ₩63,185 | ₩52,296 | ₩60,997 | +1.42% | 235.1만 |
|---|
| 2026.08.04 | ₩59,781 | ₩61,064 | ₩57,923 | ₩59,888 | +0.18% | 127.9만 |
|---|
| 2026.08.03 | ₩61,184 | ₩61,973 | ₩59,407 | ₩59,473 | -2.80% | 120만 |
|---|
| 2026.07.31 | ₩63,282 | ₩64,031 | ₩61,197 | ₩61,491 | -2.83% | 79.9만 |
|---|
| 2026.07.30 | ₩62,721 | ₩64,004 | ₩61,719 | ₩62,801 | +0.13% | 99.2만 |
|---|
| 2026.07.29 | ₩63,002 | ₩63,496 | ₩61,425 | ₩62,106 | -1.42% | 85.8만 |
|---|
| 2026.07.28 | ₩62,948 | ₩64,017 | ₩61,993 | ₩62,761 | -0.30% | 72.7만 |
|---|
| 2026.07.27 | ₩62,333 | ₩64,151 | ₩61,411 | ₩62,921 | +0.94% | 96만 |
|---|
| 2026.07.24 | ₩60,783 | ₩63,643 | ₩60,462 | ₩62,614 | +3.01% | 85.6만 |
|---|
| 2026.07.23 | ₩59,233 | ₩60,382 | ₩58,725 | ₩59,901 | +1.13% | 56.8만 |
|---|
| 2026.07.22 | ₩60,088 | ₩60,783 | ₩58,865 | ₩60,222 | +0.22% | 85.1만 |
|---|
| 2026.07.21 | ₩59,580 | ₩61,679 | ₩59,179 | ₩60,890 | +2.20% | 86.4만 |
|---|
| 2026.07.20 | ₩61,679 | ₩62,734 | ₩59,594 | ₩59,781 | -3.08% | 75.9만 |
|---|
| 2026.07.17 | ₩60,462 | ₩63,048 | ₩59,072 | ₩61,652 | +1.97% | 71만 |
|---|
| 2026.07.16 | ₩59,260 | ₩61,986 | ₩58,992 | ₩60,984 | +2.91% | 86.7만 |
|---|
| 2026.07.15 | ₩60,275 | ₩61,264 | ₩58,257 | ₩60,142 | -0.22% | 131만 |
|---|
| 2026.07.14 | ₩57,896 | ₩60,396 | ₩57,469 | ₩60,075 | +3.76% | 127.5만 |
|---|
| 2026.07.13 | ₩57,469 | ₩58,939 | ₩56,840 | ₩57,829 | +0.63% | 63.1만 |
|---|
| 2026.07.10 | ₩58,337 | ₩58,565 | ₩56,199 | ₩57,763 | -0.99% | 68.8만 |
|---|
| 2026.07.09 | ₩59,433 | ₩60,623 | ₩58,411 | ₩58,565 | -1.46% | 49.9만 |
|---|
| 2026.07.08 | ₩59,086 | ₩60,529 | ₩58,404 | ₩58,832 | -0.43% | 76.3만 |
|---|
| 2026.07.07 | ₩60,008 | ₩60,556 | ₩57,843 | ₩58,297 | -2.85% | 90.5만 |
|---|
| 2026.07.06 | ₩59,260 | ₩61,331 | ₩59,260 | ₩60,142 | +1.49% | 131.3만 |
|---|
| 2026.07.02 | ₩59,273 | ₩60,409 | ₩58,705 | ₩59,447 | +0.29% | 108만 |
|---|
| 2026.07.01 | ₩56,680 | ₩60,315 | ₩55,250 | ₩59,233 | +4.50% | 123.6만 |
|---|
| 2026.06.30 | ₩55,638 | ₩58,712 | ₩53,219 | ₩56,988 | +2.43% | 145.1만 |
|---|
| 2026.06.29 | ₩56,212 | ₩56,653 | ₩53,312 | ₩53,379 | -5.04% | 94.1만 |
|---|
| 2026.06.26 | ₩53,473 | ₩56,092 | ₩53,473 | ₩55,985 | +4.70% | 191.9만 |
|---|
| 2026.06.25 | ₩52,564 | ₩54,421 | ₩51,388 | ₩54,368 | +3.43% | 113.3만 |
|---|
| 2026.06.24 | ₩50,171 | ₩52,256 | ₩49,944 | ₩51,922 | +3.49% | 123.5만 |
|---|
| 2026.06.23 | ₩49,971 | ₩50,973 | ₩49,049 | ₩49,944 | -0.05% | 81.7만 |
|---|
| 2026.06.22 | ₩49,463 | ₩50,592 | ₩49,116 | ₩50,479 | +2.05% | 89.9만 |
|---|
| 2026.06.18 | ₩47,392 | ₩49,116 | ₩46,523 | ₩48,902 | +3.19% | 109.3만 |
|---|
| 2026.06.17 | ₩47,445 | ₩48,721 | ₩46,336 | ₩47,098 | -0.73% | 61.1만 |
|---|
| 2026.06.16 | ₩48,768 | ₩48,915 | ₩47,572 | ₩47,966 | -1.64% | 54.2만 |
|---|
| 2026.06.15 | ₩49,570 | ₩50,653 | ₩47,766 | ₩48,447 | -2.26% | 112.9만 |
|---|
| 2026.06.12 | ₩46,777 | ₩49,356 | ₩45,848 | ₩48,487 | +3.66% | 95.9만 |
|---|
| 2026.06.11 | ₩46,336 | ₩46,683 | ₩45,534 | ₩46,456 | +0.26% | 75.5만 |
|---|
| 2026.06.10 | ₩47,512 | ₩48,127 | ₩45,641 | ₩45,881 | -3.43% | 84.5만 |
|---|
| 2026.06.09 | ₩47,552 | ₩48,153 | ₩46,282 | ₩47,044 | -1.07% | 70.9만 |
|---|
| 2026.06.08 | ₩49,837 | ₩50,679 | ₩46,483 | ₩46,870 | -5.95% | 121.4만 |
|---|
| 2026.06.05 | ₩50,078 | ₩50,586 | ₩49,196 | ₩49,463 | -1.23% | 63.8만 |
|---|
| 2026.06.04 | ₩49,356 | ₩50,907 | ₩49,129 | ₩50,078 | +1.46% | 75.3만 |
|---|
| 2026.06.03 | ₩49,463 | ₩50,359 | ₩48,568 | ₩48,782 | -1.38% | 57.6만 |
|---|
| 2026.06.02 | ₩47,111 | ₩49,490 | ₩46,603 | ₩49,329 | +4.71% | 93.7만 |
|---|
| 2026.06.01 | ₩48,287 | ₩48,661 | ₩47,071 | ₩47,499 | -1.63% | 83.2만 |
|---|
| 2026.05.29 | ₩50,359 | ₩50,653 | ₩48,193 | ₩48,982 | -2.73% | 102.7만 |
|---|
| 2026.05.28 | ₩52,096 | ₩52,401 | ₩50,439 | ₩50,786 | -2.51% | 58.4만 |
|---|
| 2026.05.27 | ₩52,697 | ₩52,945 | ₩51,682 | ₩52,390 | -0.58% | 58.3만 |
|---|
| 2026.05.26 | ₩50,439 | ₩52,256 | ₩49,944 | ₩51,949 | +2.99% | 66.9만 |
|---|
| 2026.05.22 | ₩51,027 | ₩52,524 | ₩50,385 | ₩50,452 | -1.13% | 95.5만 |
|---|
| 2026.05.21 | ₩48,755 | ₩50,519 | ₩47,739 | ₩50,479 | +3.54% | 92.9만 |
|---|
| 2026.05.20 | ₩49,543 | ₩49,984 | ₩47,686 | ₩49,450 | -0.19% | 75.2만 |
|---|
| 2026.05.19 | ₩48,635 | ₩49,283 | ₩46,844 | ₩49,076 | +0.91% | 95.1만 |
|---|
| 2026.05.18 | ₩50,171 | ₩51,374 | ₩48,995 | ₩49,196 | -1.94% | 89.9만 |
|---|
| 2026.05.15 | ₩52,631 | ₩52,824 | ₩50,078 | ₩50,091 | -4.82% | 84만 |
|---|
| 2026.05.14 | ₩55,090 | ₩56,840 | ₩52,256 | ₩52,991 | -3.81% | 122.4만 |
|---|
| 2026.05.13 | ₩54,528 | ₩56,132 | ₩52,043 | ₩55,197 | +1.23% | 181.5만 |
|---|
| 2026.05.12 | ₩51,588 | ₩55,785 | ₩50,272 | ₩54,809 | +6.24% | 362.5만 |
|---|
| 2026.05.11 | ₩44,826 | ₩45,535 | ₩42,567 | ₩42,634 | -4.89% | 102.4만 |
|---|
| 2026.05.08 | ₩45,280 | ₩45,774 | ₩44,318 | ₩44,892 | -0.86% | 54.3만 |
|---|
| 2026.05.07 | ₩44,973 | ₩45,614 | ₩44,064 | ₩44,946 | -0.06% | 53.9만 |
|---|
| 2026.05.06 | ₩43,449 | ₩45,454 | ₩42,861 | ₩45,213 | +4.06% | 38.7만 |
|---|
| 2026.05.05 | ₩43,903 | ₩44,745 | ₩43,242 | ₩43,556 | -0.79% | 32만 |
|---|
| 2026.05.04 | ₩44,117 | ₩44,224 | ₩43,329 | ₩43,462 | -1.48% | 44.2만 |
|---|
| 2026.05.01 | ₩45,053 | ₩46,028 | ₩43,990 | ₩44,104 | -2.11% | 51.5만 |
|---|
| 2026.04.30 | ₩44,759 | ₩45,373 | ₩43,676 | ₩44,839 | +0.18% | 50.1만 |
|---|
| 2026.04.29 | ₩44,064 | ₩44,892 | ₩43,609 | ₩44,638 | +1.30% | 70.6만 |
|---|
| 2026.04.28 | ₩45,975 | ₩46,550 | ₩43,115 | ₩44,291 | -3.66% | 115.6만 |
|---|
| 2026.04.27 | ₩47,245 | ₩48,862 | ₩46,884 | ₩47,138 | -0.23% | 82.5만 |
|---|
| 2026.04.24 | ₩46,309 | ₩47,405 | ₩44,999 | ₩47,351 | +2.25% | 71.4만 |
|---|
| 2026.04.23 | ₩46,737 | ₩47,432 | ₩46,095 | ₩46,844 | +0.23% | 44.1만 |
|---|
| 2026.04.22 | ₩48,234 | ₩49,169 | ₩46,403 | ₩46,777 | -3.02% | 112.9만 |
|---|
| 2026.04.21 | ₩48,000 | ₩50,118 | ₩47,632 | ₩47,980 | -0.04% | 114.3만 |
|---|
| 2026.04.20 | ₩46,590 | ₩48,260 | ₩46,109 | ₩48,113 | +3.27% | 91.2만 |
|---|
| 2026.04.17 | ₩46,951 | ₩48,234 | ₩46,651 | ₩47,044 | +0.20% | 85만 |
|---|
| 2026.04.16 | ₩46,162 | ₩46,870 | ₩45,601 | ₩45,881 | -0.61% | 74.7만 |
|---|
| 2026.04.15 | ₩44,438 | ₩46,657 | ₩44,438 | ₩46,563 | +4.78% | 70.6만 |
|---|
| 2026.04.14 | ₩45,440 | ₩45,668 | ₩44,237 | ₩44,291 | -2.53% | 76.6만 |
|---|
| 2026.04.13 | ₩44,892 | ₩45,554 | ₩43,636 | ₩45,293 | +0.89% | 67만 |
|---|
| 2026.04.10 | ₩47,472 | ₩47,613 | ₩45,026 | ₩45,106 | -4.98% | 66.6만 |
|---|
| 2026.04.09 | ₩47,057 | ₩48,995 | ₩46,877 | ₩48,073 | +2.16% | 63.7만 |
|---|
| 2026.04.08 | ₩45,347 | ₩47,432 | ₩45,039 | ₩47,285 | +4.27% | 91만 |
|---|
| 2026.04.07 | ₩43,369 | ₩43,923 | ₩42,928 | ₩43,369 | 0.00% | 69.6만 |
|---|
| 2026.04.06 | ₩42,914 | ₩43,663 | ₩42,781 | ₩43,502 | +1.37% | 59.3만 |
|---|
| 2026.04.02 | ₩41,377 | ₩43,208 | ₩40,697 | ₩42,954 | +3.81% | 58.7만 |
|---|
| 2026.04.01 | ₩43,957 | ₩44,946 | ₩42,193 | ₩42,326 | -3.71% | 57.7만 |
|---|
| 2026.03.31 | ₩41,444 | ₩43,248 | ₩40,482 | ₩42,928 | +3.58% | 82.2만 |
|---|
| 2026.03.30 | ₩41,297 | ₩41,297 | ₩39,232 | ₩40,602 | -1.68% | 140.2만 |
|---|
| 2026.03.27 | ₩42,995 | ₩43,035 | ₩40,576 | ₩40,883 | -4.91% | 82.2만 |
|---|
| 2026.03.26 | ₩43,115 | ₩43,529 | ₩42,533 | ₩43,222 | +0.25% | 77.4만 |
|---|
| 2026.03.25 | ₩45,855 | ₩45,921 | ₩43,569 | ₩43,583 | -4.95% | 71.3만 |
|---|
| 2026.03.24 | ₩45,146 | ₩45,674 | ₩43,984 | ₩45,053 | -0.21% | 67.4만 |
|---|
| 2026.03.23 | ₩45,601 | ₩46,944 | ₩45,440 | ₩45,614 | +0.03% | 94.5만 |
|---|
| 2026.03.20 | ₩46,269 | ₩46,316 | ₩44,010 | ₩44,692 | -3.41% | 111.6만 |
|---|
| 2026.03.19 | ₩46,616 | ₩47,225 | ₩44,999 | ₩46,296 | -0.69% | 56.9만 |
|---|
| 2026.03.18 | ₩47,004 | ₩47,525 | ₩46,296 | ₩46,510 | -1.05% | 88.7만 |
|---|
| 2026.03.17 | ₩47,405 | ₩48,855 | ₩46,670 | ₩47,712 | +0.65% | 69.7만 |
|---|
| 2026.03.16 | ₩47,285 | ₩48,113 | ₩46,830 | ₩46,844 | -0.93% | 49.8만 |
|---|
| 2026.03.13 | ₩45,440 | ₩46,697 | ₩44,959 | ₩46,563 | +2.47% | 52.6만 |
|---|
| 2026.03.12 | ₩44,973 | ₩45,801 | ₩44,491 | ₩45,026 | +0.12% | 66.8만 |
|---|
| 2026.03.11 | ₩44,999 | ₩46,703 | ₩44,745 | ₩46,028 | +2.29% | 49.4만 |
|---|
| 2026.03.10 | ₩45,561 | ₩46,329 | ₩45,066 | ₩45,668 | +0.23% | 49.2만 |
|---|
| 2026.03.09 | ₩45,427 | ₩45,962 | ₩44,451 | ₩45,561 | +0.29% | 86.5만 |
|---|
| 2026.03.06 | ₩46,643 | ₩47,138 | ₩45,494 | ₩45,815 | -1.78% | 79만 |
|---|
| 2026.03.05 | ₩47,552 | ₩48,193 | ₩46,342 | ₩47,539 | -0.03% | 83.6만 |
|---|
| 2026.03.04 | ₩49,971 | ₩51,414 | ₩48,554 | ₩48,581 | -2.78% | 81.9만 |
|---|
| 2026.03.03 | ₩49,410 | ₩49,664 | ₩47,980 | ₩49,276 | -0.27% | 85.2만 |
|---|
| 2026.03.02 | ₩48,274 | ₩51,321 | ₩46,777 | ₩50,519 | +4.65% | 124.8만 |
|---|
| 2026.02.27 | ₩51,321 | ₩51,909 | ₩46,095 | ₩48,795 | -4.92% | 317.5만 |
|---|
| 2026.02.26 | ₩52,390 | ₩55,745 | ₩52,230 | ₩55,691 | +6.30% | 156.3만 |
|---|
| 2026.02.25 | ₩53,205 | ₩53,820 | ₩51,388 | ₩52,537 | -1.26% | 53.3만 |
|---|
| 2026.02.24 | ₩54,355 | ₩54,742 | ₩52,684 | ₩53,005 | -2.48% | 74.8만 |
|---|
| 2026.02.23 | ₩52,123 | ₩54,542 | ₩51,655 | ₩54,528 | +4.62% | 87.4만 |
|---|
| 2026.02.20 | ₩51,334 | ₩52,530 | ₩50,472 | ₩51,695 | +0.70% | 77.2만 |
|---|
| 2026.02.19 | ₩51,642 | ₩51,889 | ₩49,423 | ₩51,628 | -0.03% | 136.2만 |
|---|
| 2026.02.18 | ₩54,796 | ₩56,252 | ₩51,949 | ₩52,083 | -4.95% | 108.7만 |
|---|
| 2026.02.17 | ₩50,572 | ₩55,999 | ₩50,519 | ₩54,809 | +8.38% | 150.9만 |
|---|
| 2026.02.13 | ₩51,481 | ₩52,524 | ₩50,151 | ₩50,532 | -1.84% | 90.5만 |
|---|
| 2026.02.12 | ₩53,112 | ₩53,112 | ₩50,252 | ₩52,002 | -2.09% | 85.3만 |
|---|
| 2026.02.11 | ₩52,764 | ₩53,209 | ₩50,318 | ₩52,363 | -0.76% | 113.4만 |
|---|
| 2026.02.10 | ₩50,639 | ₩52,905 | ₩49,557 | ₩52,751 | +4.17% | 82.9만 |
|---|
| 2026.02.09 | ₩51,668 | ₩52,123 | ₩50,118 | ₩51,054 | -1.19% | 80만 |
|---|
| 2026.02.06 | ₩49,396 | ₩51,869 | ₩49,279 | ₩51,695 | +4.65% | 88.6만 |
|---|
| 2026.02.05 | ₩47,646 | ₩50,653 | ₩47,338 | ₩49,276 | +3.42% | 97.7만 |
|---|
| 2026.02.04 | ₩49,156 | ₩49,249 | ₩46,547 | ₩47,913 | -2.53% | 128.5만 |
|---|
| 2026.02.03 | ₩47,365 | ₩49,299 | ₩47,365 | ₩49,156 | +3.78% | 98.9만 |
|---|
| 2026.02.02 | ₩44,919 | ₩48,153 | ₩44,572 | ₩47,311 | +5.33% | 76.8만 |
|---|
| 2026.01.30 | ₩45,574 | ₩46,042 | ₩44,745 | ₩45,120 | -1.00% | 84.6만 |
|---|
| 2026.01.29 | ₩46,122 | ₩46,122 | ₩44,251 | ₩45,681 | -0.96% | 76만 |
|---|
| 2026.01.28 | ₩45,962 | ₩46,383 | ₩44,638 | ₩45,908 | -0.12% | 113만 |
|---|
| 2026.01.27 | ₩46,844 | ₩47,178 | ₩45,708 | ₩45,948 | -1.91% | 90.4만 |
|---|
| 2026.01.26 | ₩45,881 | ₩47,564 | ₩45,507 | ₩46,817 | +2.04% | 104.4만 |
|---|
| 2026.01.23 | ₩46,710 | ₩47,445 | ₩46,456 | ₩46,737 | +0.06% | 76.1만 |
|---|
| 2026.01.22 | ₩47,819 | ₩48,407 | ₩46,536 | ₩46,964 | -1.79% | 95만 |
|---|
| 2026.01.21 | ₩48,140 | ₩48,795 | ₩46,042 | ₩48,207 | +0.14% | 111.4만 |
|---|
| 2026.01.20 | ₩51,428 | ₩51,749 | ₩46,820 | ₩47,699 | -7.25% | 162.9만 |
|---|
| 2026.01.16 | ₩52,617 | ₩53,326 | ₩51,615 | ₩51,815 | -1.52% | 75.3만 |
|---|
| 2026.01.15 | ₩53,192 | ₩53,459 | ₩51,521 | ₩52,617 | -1.08% | 113.1만 |
|---|
| 2026.01.14 | ₩56,012 | ₩56,720 | ₩50,920 | ₩52,778 | -5.77% | 196.3만 |
|---|
| 2026.01.13 | ₩56,934 | ₩57,576 | ₩54,976 | ₩56,306 | -1.10% | 88.2만 |
|---|
| 2026.01.12 | ₩55,023 | ₩56,012 | ₩54,686 | ₩55,477 | +0.83% | 78.2만 |
|---|
| 2026.01.09 | ₩55,464 | ₩55,958 | ₩54,154 | ₩55,157 | -0.55% | 94.6만 |
|---|
| 2026.01.08 | ₩55,557 | ₩56,333 | ₩53,245 | ₩55,277 | -0.51% | 86만 |
|---|
| 2026.01.07 | ₩54,662 | ₩56,961 | ₩54,462 | ₩55,036 | +0.68% | 113.4만 |
|---|
| 2026.01.06 | ₩53,312 | ₩54,702 | ₩51,989 | ₩54,595 | +2.41% | 183.7만 |
|---|
| 2026.01.05 | ₩53,085 | ₩53,485 | ₩51,682 | ₩53,152 | +0.13% | 207만 |
|---|
| 2026.01.02 | ₩51,441 | ₩53,513 | ₩50,189 | ₩52,804 | +2.65% | 129.8만 |
|---|
| 2025.12.31 | ₩52,443 | ₩52,991 | ₩51,120 | ₩51,307 | -2.17% | 139.1만 |
|---|
| 2025.12.30 | ₩52,230 | ₩53,579 | ₩51,454 | ₩52,484 | +0.49% | 113.9만 |
|---|
| 2025.12.29 | ₩50,372 | ₩52,310 | ₩49,944 | ₩52,149 | +3.53% | 163만 |
|---|
| 2025.12.26 | ₩49,824 | ₩51,126 | ₩49,423 | ₩50,933 | +2.23% | 97.5만 |
|---|
| 2025.12.24 | ₩49,931 | ₩50,506 | ₩49,142 | ₩49,864 | -0.13% | 31.9만 |
|---|
| 2025.12.23 | ₩48,715 | ₩49,811 | ₩48,381 | ₩49,771 | +2.17% | 65.7만 |
|---|
| 2025.12.22 | ₩48,340 | ₩49,811 | ₩48,113 | ₩49,289 | +1.96% | 76.3만 |
|---|
| 2025.12.19 | ₩47,579 | ₩49,410 | ₩46,910 | ₩48,635 | +2.22% | 146.4만 |
|---|
| 2025.12.18 | ₩47,405 | ₩48,481 | ₩46,543 | ₩47,311 | -0.20% | 121.5만 |
|---|
| 2025.12.17 | ₩46,737 | ₩47,325 | ₩45,480 | ₩46,349 | -0.83% | 111.1만 |
|---|
| 2025.12.16 | ₩46,256 | ₩46,643 | ₩45,160 | ₩45,708 | -1.18% | 100.7만 |
|---|
| 2025.12.15 | ₩46,643 | ₩47,565 | ₩46,162 | ₩46,443 | -0.43% | 118.2만 |
|---|
| 2025.12.12 | ₩44,612 | ₩46,616 | ₩44,344 | ₩46,496 | +4.22% | 196.5만 |
|---|
| 2025.12.11 | ₩42,086 | ₩45,213 | ₩41,538 | ₩44,612 | +6.00% | 118.8만 |
|---|
| 2025.12.10 | ₩41,698 | ₩42,432 | ₩40,930 | ₩41,591 | -0.26% | 100.4만 |
|---|
| 2025.12.09 | ₩40,910 | ₩41,645 | ₩40,342 | ₩41,591 | +1.67% | 95.4만 |
|---|
| 2025.12.08 | ₩41,979 | ₩42,086 | ₩40,108 | ₩41,097 | -2.10% | 83.3만 |
|---|
| 2025.12.05 | ₩41,845 | ₩42,582 | ₩41,097 | ₩41,110 | -1.76% | 84.7만 |
|---|
| 2025.12.04 | ₩41,925 | ₩42,300 | ₩40,963 | ₩42,086 | +0.38% | 75.1만 |
|---|
| 2025.12.03 | ₩42,139 | ₩42,628 | ₩39,111 | ₩41,885 | -0.60% | 184.2만 |
|---|
| 2025.12.02 | ₩44,719 | ₩45,988 | ₩41,979 | ₩42,059 | -5.95% | 206만 |
|---|
| 2025.12.01 | ₩44,652 | ₩46,910 | ₩44,358 | ₩44,799 | +0.33% | 277.8만 |
|---|
| 2025.11.28 | ₩43,422 | ₩44,932 | ₩42,802 | ₩44,652 | +2.83% | 80.3만 |
|---|
| 2025.11.26 | ₩42,634 | ₩43,569 | ₩41,658 | ₩42,981 | +0.82% | 128.1만 |
|---|
| 2025.11.25 | ₩39,707 | ₩43,021 | ₩39,693 | ₩42,473 | +6.97% | 259.9만 |
|---|
| 2025.11.24 | ₩36,900 | ₩40,656 | ₩36,579 | ₩40,041 | +8.51% | 439.4만 |
|---|
| 2025.11.21 | ₩34,134 | ₩36,907 | ₩32,891 | ₩36,753 | +7.67% | 384.7만 |
|---|
| 2025.11.20 | ₩34,334 | ₩37,127 | ₩32,824 | ₩34,936 | +1.75% | 1336.3만 |
|---|
| 2025.11.19 | ₩19,205 | ₩22,854 | ₩18,831 | ₩22,493 | +17.12% | 604.3만 |
|---|
| 2025.11.18 | ₩20,542 | ₩20,983 | ₩18,978 | ₩19,285 | -6.12% | 212.3만 |
|---|
| 2025.11.17 | ₩17,174 | ₩22,480 | ₩16,987 | ₩20,983 | +22.18% | 1186만 |
|---|
| 2025.11.14 | ₩14,140 | ₩15,100 | ₩13,779 | ₩14,140 | 0.00% | 86.8만 |
|---|
| 2025.11.13 | ₩15,089 | ₩15,176 | ₩14,213 | ₩14,300 | -5.23% | 88만 |
|---|
| 2025.11.12 | ₩16,399 | ₩16,935 | ₩15,182 | ₩15,316 | -6.60% | 82.6만 |
|---|
| 2025.11.11 | ₩16,532 | ₩16,933 | ₩16,359 | ₩16,452 | -0.49% | 44.7만 |
|---|
| 2025.11.10 | ₩16,492 | ₩17,067 | ₩16,171 | ₩16,706 | +1.30% | 43.1만 |
|---|
| 2025.11.07 | ₩16,639 | ₩16,866 | ₩16,385 | ₩16,465 | -1.04% | 44.2만 |
|---|
| 2025.11.06 | ₩16,733 | ₩17,074 | ₩16,412 | ₩16,679 | -0.32% | 42만 |
|---|
| 2025.11.05 | ₩16,653 | ₩18,136 | ₩16,485 | ₩17,160 | +3.05% | 75.2만 |
|---|
| 2025.11.04 | ₩15,517 | ₩16,666 | ₩15,436 | ₩16,653 | +7.32% | 58.5만 |
|---|
| 2025.11.03 | ₩16,185 | ₩16,372 | ₩15,657 | ₩15,757 | -2.64% | 75.1만 |
|---|
| 2025.10.31 | ₩16,198 | ₩16,325 | ₩15,730 | ₩16,145 | -0.33% | 97.7만 |
|---|
| 2025.10.30 | ₩16,412 | ₩16,880 | ₩16,198 | ₩16,359 | -0.33% | 59.9만 |
|---|
| 2025.10.29 | ₩16,492 | ₩17,134 | ₩16,412 | ₩16,626 | +0.81% | 72.7만 |
|---|
| 2025.10.28 | ₩16,866 | ₩17,040 | ₩16,412 | ₩16,599 | -1.58% | 47.9만 |
|---|
| 2025.10.27 | ₩17,094 | ₩17,281 | ₩16,679 | ₩16,840 | -1.49% | 43.8만 |
|---|
| 2025.10.24 | ₩17,241 | ₩17,495 | ₩16,920 | ₩16,920 | -1.86% | 42.1만 |
|---|
| 2025.10.23 | ₩16,519 | ₩17,205 | ₩16,399 | ₩17,027 | +3.07% | 61.4만 |
|---|
| 2025.10.22 | ₩17,214 | ₩17,214 | ₩16,198 | ₩16,572 | -3.73% | 50.3만 |
|---|
| 2025.10.21 | ₩16,933 | ₩17,270 | ₩16,653 | ₩16,706 | -1.34% | 76.2만 |
|---|
| 2025.10.20 | ₩16,519 | ₩16,960 | ₩16,297 | ₩16,947 | +2.59% | 53.3만 |
|---|
| 2025.10.17 | ₩16,519 | ₩16,552 | ₩16,038 | ₩16,385 | -0.81% | 58.6만 |
|---|
| 2025.10.16 | ₩17,120 | ₩17,254 | ₩16,612 | ₩16,639 | -2.81% | 48.7만 |
|---|
| 2025.10.15 | ₩17,200 | ₩17,428 | ₩16,933 | ₩16,960 | -1.40% | 42.3만 |
|---|
| 2025.10.14 | ₩16,345 | ₩17,267 | ₩16,245 | ₩17,107 | +4.66% | 53.3만 |
|---|
| 2025.10.13 | ₩17,348 | ₩17,508 | ₩16,467 | ₩16,572 | -4.47% | 71.6만 |
|---|
| 2025.10.10 | ₩17,642 | ₩17,708 | ₩16,775 | ₩17,000 | -3.64% | 37.1만 |
|---|