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 | ₩58,443 | ₩58,911 | ₩57,294 | ₩57,842 | -1.03% | 76.3만 |
| 2026.10.08 | ₩57,348 | ₩58,617 | ₩56,773 | ₩58,416 | +1.86% | 58.9만 |
| 2026.10.07 | ₩56,746 | ₩58,343 | ₩56,680 | ₩57,695 | +1.67% | 67.3만 |
| 2026.10.06 | ₩57,695 | ₩58,603 | ₩56,680 | ₩57,187 | -0.88% | 92만 |
| 2026.10.05 | ₩57,441 | ₩57,829 | ₩56,626 | ₩57,054 | -0.67% | 84.5만 |
| 2026.10.02 | ₩55,558 | ₩57,388 | ₩54,836 | ₩57,241 | +3.03% | 78.9만 |
| 2026.10.01 | ₩54,903 | ₩55,878 | ₩54,168 | ₩54,810 | -0.17% | 86.6만 |
| 2026.09.30 | ₩56,306 | ₩56,306 | ₩54,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,504 |
| -1.42% |
| 85.6만 |
| 2026.09.29 | ₩57,107 | ₩57,869 | ₩54,689 | ₩56,439 | -1.17% | 107.7만 |
|---|
| 2026.09.28 | ₩55,130 | ₩58,136 | ₩54,916 | ₩57,521 | +4.34% | 110.1만 |
|---|
| 2026.09.25 | ₩55,558 | ₩55,918 | ₩54,836 | ₩55,170 | -0.70% | 55만 |
|---|
| 2026.09.24 | ₩54,903 | ₩55,745 | ₩54,248 | ₩55,384 | +0.88% | 51.9만 |
|---|
| 2026.09.23 | ₩55,197 | ₩56,012 | ₩54,476 | ₩54,836 | -0.65% | 53.1만 |
|---|
| 2026.09.22 | ₩56,012 | ₩56,713 | ₩54,970 | ₩55,477 | -0.95% | 81.2만 |
|---|
| 2026.09.21 | ₩56,586 | ₩57,775 | ₩55,518 | ₩56,185 | -0.71% | 72.6만 |
|---|
| 2026.09.18 | ₩56,306 | ₩57,027 | ₩55,705 | ₩56,266 | -0.07% | 119.6만 |
|---|
| 2026.09.17 | ₩57,735 | ₩57,989 | ₩56,185 | ₩56,185 | -2.68% | 70.7만 |
|---|
| 2026.09.16 | ₩57,174 | ₩58,443 | ₩56,606 | ₩57,067 | -0.19% | 114만 |
|---|
| 2026.09.15 | ₩58,911 | ₩59,358 | ₩55,397 | ₩56,226 | -4.56% | 101.2만 |
|---|
| 2026.09.14 | ₩59,405 | ₩60,580 | ₩58,623 | ₩59,512 | +0.18% | 76만 |
|---|
| 2026.09.11 | ₩60,567 | ₩61,248 | ₩59,164 | ₩59,792 | -1.28% | 62.8만 |
|---|
| 2026.09.10 | ₩59,111 | ₩60,888 | ₩58,884 | ₩59,912 | +1.36% | 90만 |
|---|
| 2026.09.09 | ₩57,788 | ₩59,712 | ₩57,167 | ₩59,578 | +3.10% | 55.3만 |
|---|
| 2026.09.08 | ₩56,773 | ₩58,750 | ₩56,439 | ₩58,336 | +2.75% | 69.9만 |
|---|
| 2026.09.04 | ₩56,920 | ₩57,695 | ₩56,252 | ₩56,773 | -0.26% | 65만 |
|---|
| 2026.09.03 | ₩57,762 | ₩58,343 | ₩56,192 | ₩57,535 | -0.39% | 57만 |
|---|
| 2026.09.02 | ₩57,815 | ₩58,957 | ₩56,372 | ₩57,561 | -0.44% | 65.1만 |
|---|
| 2026.09.01 | ₩56,439 | ₩57,748 | ₩55,878 | ₩56,292 | -0.26% | 63.7만 |
|---|
| 2026.08.31 | ₩56,867 | ₩57,394 | ₩55,785 | ₩56,519 | -0.61% | 89.9만 |
|---|
| 2026.08.28 | ₩59,231 | ₩59,592 | ₩57,107 | ₩57,107 | -3.59% | 49.8만 |
|---|
| 2026.08.27 | ₩59,285 | ₩60,073 | ₩58,844 | ₩59,098 | -0.32% | 50.9만 |
|---|
| 2026.08.26 | ₩59,044 | ₩59,826 | ₩58,510 | ₩59,298 | +0.43% | 36.4만 |
|---|
| 2026.08.25 | ₩59,445 | ₩60,099 | ₩58,076 | ₩58,697 | -1.26% | 50.7만 |
|---|
| 2026.08.24 | ₩59,138 | ₩60,924 | ₩57,668 | ₩59,111 | -0.05% | 54.5만 |
|---|
| 2026.08.21 | ₩58,323 | ₩59,472 | ₩57,508 | ₩59,111 | +1.35% | 69.2만 |
|---|
| 2026.08.20 | ₩58,203 | ₩60,455 | ₩57,829 | ₩58,216 | +0.02% | 80.8만 |
|---|
| 2026.08.19 | ₩58,977 | ₩59,926 | ₩58,577 | ₩59,124 | +0.25% | 68.1만 |
|---|
| 2026.08.18 | ₩58,777 | ₩60,019 | ₩58,259 | ₩58,510 | -0.45% | 61만 |
|---|
| 2026.08.17 | ₩58,363 | ₩59,512 | ₩57,047 | ₩59,204 | +1.44% | 69.8만 |
|---|
| 2026.08.14 | ₩58,777 | ₩60,073 | ₩58,470 | ₩59,365 | +1.00% | 69.8만 |
|---|
| 2026.08.13 | ₩61,395 | ₩62,159 | ₩60,006 | ₩60,099 | -2.11% | 48만 |
|---|
| 2026.08.12 | ₩60,313 | ₩64,557 | ₩58,951 | ₩60,741 | +0.71% | 56.4만 |
|---|
| 2026.08.11 | ₩64,842 | ₩65,443 | ₩60,033 | ₩60,046 | -7.40% | 78.5만 |
|---|
| 2026.08.10 | ₩64,615 | ₩65,683 | ₩64,190 | ₩64,721 | +0.17% | 61.2만 |
|---|
| 2026.08.07 | ₩62,410 | ₩64,895 | ₩61,983 | ₩64,708 | +3.68% | 96.9만 |
|---|
| 2026.08.06 | ₩63,386 | ₩66,111 | ₩61,936 | ₩62,344 | -1.64% | 109.2만 |
|---|
| 2026.08.05 | ₩60,113 | ₩63,155 | ₩52,271 | ₩60,968 | +1.42% | 235.1만 |
|---|
| 2026.08.04 | ₩59,752 | ₩61,035 | ₩57,895 | ₩59,859 | +0.18% | 127.9만 |
|---|
| 2026.08.03 | ₩61,155 | ₩61,943 | ₩59,378 | ₩59,445 | -2.80% | 120만 |
|---|
| 2026.07.31 | ₩63,252 | ₩64,000 | ₩61,168 | ₩61,462 | -2.83% | 79.9만 |
|---|
| 2026.07.30 | ₩62,691 | ₩63,973 | ₩61,689 | ₩62,771 | +0.13% | 99.2만 |
|---|
| 2026.07.29 | ₩62,971 | ₩63,466 | ₩61,395 | ₩62,076 | -1.42% | 85.8만 |
|---|
| 2026.07.28 | ₩62,918 | ₩63,987 | ₩61,963 | ₩62,731 | -0.30% | 72.7만 |
|---|
| 2026.07.27 | ₩62,304 | ₩64,120 | ₩61,382 | ₩62,891 | +0.94% | 96만 |
|---|
| 2026.07.24 | ₩60,754 | ₩63,613 | ₩60,433 | ₩62,584 | +3.01% | 85.6만 |
|---|
| 2026.07.23 | ₩59,204 | ₩60,353 | ₩58,697 | ₩59,872 | +1.13% | 56.8만 |
|---|
| 2026.07.22 | ₩60,059 | ₩60,754 | ₩58,837 | ₩60,193 | +0.22% | 85.1만 |
|---|
| 2026.07.21 | ₩59,552 | ₩61,649 | ₩59,151 | ₩60,861 | +2.20% | 86.4만 |
|---|
| 2026.07.20 | ₩61,649 | ₩62,704 | ₩59,565 | ₩59,752 | -3.08% | 75.9만 |
|---|
| 2026.07.17 | ₩60,433 | ₩63,018 | ₩59,044 | ₩61,622 | +1.97% | 71만 |
|---|
| 2026.07.16 | ₩59,231 | ₩61,956 | ₩58,964 | ₩60,954 | +2.91% | 86.7만 |
|---|
| 2026.07.15 | ₩60,246 | ₩61,235 | ₩58,229 | ₩60,113 | -0.22% | 131만 |
|---|
| 2026.07.14 | ₩57,869 | ₩60,367 | ₩57,441 | ₩60,046 | +3.76% | 127.5만 |
|---|
| 2026.07.13 | ₩57,441 | ₩58,911 | ₩56,813 | ₩57,802 | +0.63% | 63.1만 |
|---|
| 2026.07.10 | ₩58,309 | ₩58,537 | ₩56,172 | ₩57,735 | -0.99% | 68.8만 |
|---|
| 2026.07.09 | ₩59,405 | ₩60,594 | ₩58,383 | ₩58,537 | -1.46% | 49.9만 |
|---|
| 2026.07.08 | ₩59,057 | ₩60,500 | ₩58,376 | ₩58,804 | -0.43% | 76.3만 |
|---|
| 2026.07.07 | ₩59,979 | ₩60,527 | ₩57,815 | ₩58,269 | -2.85% | 90.5만 |
|---|
| 2026.07.06 | ₩59,231 | ₩61,302 | ₩59,231 | ₩60,113 | +1.49% | 131.3만 |
|---|
| 2026.07.02 | ₩59,245 | ₩60,380 | ₩58,677 | ₩59,418 | +0.29% | 108만 |
|---|
| 2026.07.01 | ₩56,653 | ₩60,286 | ₩55,224 | ₩59,204 | +4.50% | 123.6만 |
|---|
| 2026.06.30 | ₩55,611 | ₩58,683 | ₩53,193 | ₩56,960 | +2.43% | 145.1만 |
|---|
| 2026.06.29 | ₩56,185 | ₩56,626 | ₩53,287 | ₩53,353 | -5.04% | 94.1만 |
|---|
| 2026.06.26 | ₩53,447 | ₩56,065 | ₩53,447 | ₩55,958 | +4.70% | 191.9만 |
|---|
| 2026.06.25 | ₩52,539 | ₩54,395 | ₩51,363 | ₩54,342 | +3.43% | 113.3만 |
|---|
| 2026.06.24 | ₩50,147 | ₩52,231 | ₩49,920 | ₩51,897 | +3.49% | 123.5만 |
|---|
| 2026.06.23 | ₩49,947 | ₩50,949 | ₩49,025 | ₩49,920 | -0.05% | 81.7만 |
|---|
| 2026.06.22 | ₩49,439 | ₩50,568 | ₩49,092 | ₩50,455 | +2.05% | 89.9만 |
|---|
| 2026.06.18 | ₩47,369 | ₩49,092 | ₩46,501 | ₩48,878 | +3.19% | 109.3만 |
|---|
| 2026.06.17 | ₩47,422 | ₩48,698 | ₩46,314 | ₩47,075 | -0.73% | 61.1만 |
|---|
| 2026.06.16 | ₩48,745 | ₩48,892 | ₩47,549 | ₩47,943 | -1.64% | 54.2만 |
|---|
| 2026.06.15 | ₩49,546 | ₩50,628 | ₩47,743 | ₩48,424 | -2.26% | 112.9만 |
|---|
| 2026.06.12 | ₩46,754 | ₩49,333 | ₩45,826 | ₩48,464 | +3.66% | 95.9만 |
|---|
| 2026.06.11 | ₩46,314 | ₩46,661 | ₩45,512 | ₩46,434 | +0.26% | 75.5만 |
|---|
| 2026.06.10 | ₩47,489 | ₩48,104 | ₩45,619 | ₩45,859 | -3.43% | 84.5만 |
|---|
| 2026.06.09 | ₩47,529 | ₩48,130 | ₩46,260 | ₩47,022 | -1.07% | 70.9만 |
|---|
| 2026.06.08 | ₩49,813 | ₩50,655 | ₩46,461 | ₩46,848 | -5.95% | 121.4만 |
|---|
| 2026.06.05 | ₩50,054 | ₩50,562 | ₩49,172 | ₩49,439 | -1.23% | 63.8만 |
|---|
| 2026.06.04 | ₩49,333 | ₩50,882 | ₩49,105 | ₩50,054 | +1.46% | 75.3만 |
|---|
| 2026.06.03 | ₩49,439 | ₩50,334 | ₩48,544 | ₩48,758 | -1.38% | 57.6만 |
|---|
| 2026.06.02 | ₩47,088 | ₩49,466 | ₩46,581 | ₩49,306 | +4.71% | 93.7만 |
|---|
| 2026.06.01 | ₩48,264 | ₩48,638 | ₩47,048 | ₩47,476 | -1.63% | 83.2만 |
|---|
| 2026.05.29 | ₩50,334 | ₩50,628 | ₩48,170 | ₩48,959 | -2.73% | 102.7만 |
|---|
| 2026.05.28 | ₩52,071 | ₩52,376 | ₩50,415 | ₩50,762 | -2.51% | 58.4만 |
|---|
| 2026.05.27 | ₩52,672 | ₩52,919 | ₩51,657 | ₩52,365 | -0.58% | 58.3만 |
|---|
| 2026.05.26 | ₩50,415 | ₩52,231 | ₩49,920 | ₩51,924 | +2.99% | 66.9만 |
|---|
| 2026.05.22 | ₩51,002 | ₩52,499 | ₩50,361 | ₩50,428 | -1.13% | 95.5만 |
|---|
| 2026.05.21 | ₩48,731 | ₩50,495 | ₩47,716 | ₩50,455 | +3.54% | 92.9만 |
|---|
| 2026.05.20 | ₩49,520 | ₩49,960 | ₩47,663 | ₩49,426 | -0.19% | 75.2만 |
|---|
| 2026.05.19 | ₩48,611 | ₩49,259 | ₩46,821 | ₩49,052 | +0.91% | 95.1만 |
|---|
| 2026.05.18 | ₩50,147 | ₩51,350 | ₩48,972 | ₩49,172 | -1.94% | 89.9만 |
|---|
| 2026.05.15 | ₩52,605 | ₩52,799 | ₩50,054 | ₩50,067 | -4.82% | 84만 |
|---|
| 2026.05.14 | ₩55,063 | ₩56,813 | ₩52,231 | ₩52,966 | -3.81% | 122.4만 |
|---|
| 2026.05.13 | ₩54,502 | ₩56,105 | ₩52,018 | ₩55,170 | +1.23% | 181.5만 |
|---|
| 2026.05.12 | ₩51,563 | ₩55,758 | ₩50,248 | ₩54,783 | +6.24% | 362.5만 |
|---|
| 2026.05.11 | ₩44,804 | ₩45,513 | ₩42,547 | ₩42,613 | -4.89% | 102.4만 |
|---|
| 2026.05.08 | ₩45,258 | ₩45,753 | ₩44,296 | ₩44,871 | -0.86% | 54.3만 |
|---|
| 2026.05.07 | ₩44,951 | ₩45,592 | ₩44,043 | ₩44,924 | -0.06% | 53.9만 |
|---|
| 2026.05.06 | ₩43,428 | ₩45,432 | ₩42,840 | ₩45,191 | +4.06% | 38.7만 |
|---|
| 2026.05.05 | ₩43,882 | ₩44,724 | ₩43,221 | ₩43,535 | -0.79% | 32만 |
|---|
| 2026.05.04 | ₩44,096 | ₩44,203 | ₩43,308 | ₩43,442 | -1.48% | 44.2만 |
|---|
| 2026.05.01 | ₩45,031 | ₩46,006 | ₩43,969 | ₩44,083 | -2.11% | 51.5만 |
|---|
| 2026.04.30 | ₩44,737 | ₩45,352 | ₩43,655 | ₩44,817 | +0.18% | 50.1만 |
|---|
| 2026.04.29 | ₩44,043 | ₩44,871 | ₩43,588 | ₩44,617 | +1.30% | 70.6만 |
|---|
| 2026.04.28 | ₩45,953 | ₩46,527 | ₩43,094 | ₩44,270 | -3.66% | 115.6만 |
|---|
| 2026.04.27 | ₩47,222 | ₩48,838 | ₩46,861 | ₩47,115 | -0.23% | 82.5만 |
|---|
| 2026.04.24 | ₩46,287 | ₩47,382 | ₩44,978 | ₩47,329 | +2.25% | 71.4만 |
|---|
| 2026.04.23 | ₩46,714 | ₩47,409 | ₩46,073 | ₩46,821 | +0.23% | 44.1만 |
|---|
| 2026.04.22 | ₩48,210 | ₩49,146 | ₩46,380 | ₩46,754 | -3.02% | 112.9만 |
|---|
| 2026.04.21 | ₩47,977 | ₩50,094 | ₩47,609 | ₩47,957 | -0.04% | 114.3만 |
|---|
| 2026.04.20 | ₩46,567 | ₩48,237 | ₩46,086 | ₩48,090 | +3.27% | 91.2만 |
|---|
| 2026.04.17 | ₩46,928 | ₩48,210 | ₩46,629 | ₩47,022 | +0.20% | 85만 |
|---|
| 2026.04.16 | ₩46,140 | ₩46,848 | ₩45,579 | ₩45,859 | -0.61% | 74.7만 |
|---|
| 2026.04.15 | ₩44,417 | ₩46,634 | ₩44,417 | ₩46,541 | +4.78% | 70.6만 |
|---|
| 2026.04.14 | ₩45,419 | ₩45,646 | ₩44,216 | ₩44,270 | -2.53% | 76.6만 |
|---|
| 2026.04.13 | ₩44,871 | ₩45,532 | ₩43,615 | ₩45,272 | +0.89% | 67만 |
|---|
| 2026.04.10 | ₩47,449 | ₩47,591 | ₩45,004 | ₩45,085 | -4.98% | 66.6만 |
|---|
| 2026.04.09 | ₩47,035 | ₩48,972 | ₩46,855 | ₩48,050 | +2.16% | 63.7만 |
|---|
| 2026.04.08 | ₩45,325 | ₩47,409 | ₩45,018 | ₩47,262 | +4.27% | 91만 |
|---|
| 2026.04.07 | ₩43,348 | ₩43,902 | ₩42,907 | ₩43,348 | 0.00% | 69.6만 |
|---|
| 2026.04.06 | ₩42,894 | ₩43,642 | ₩42,760 | ₩43,482 | +1.37% | 59.3만 |
|---|
| 2026.04.02 | ₩41,358 | ₩43,188 | ₩40,678 | ₩42,934 | +3.81% | 58.7만 |
|---|
| 2026.04.01 | ₩43,936 | ₩44,924 | ₩42,172 | ₩42,306 | -3.71% | 57.7만 |
|---|
| 2026.03.31 | ₩41,424 | ₩43,228 | ₩40,463 | ₩42,907 | +3.58% | 82.2만 |
|---|
| 2026.03.30 | ₩41,277 | ₩41,277 | ₩39,214 | ₩40,583 | -1.68% | 140.2만 |
|---|
| 2026.03.27 | ₩42,974 | ₩43,014 | ₩40,556 | ₩40,863 | -4.91% | 82.2만 |
|---|
| 2026.03.26 | ₩43,094 | ₩43,508 | ₩42,513 | ₩43,201 | +0.25% | 77.4만 |
|---|
| 2026.03.25 | ₩45,833 | ₩45,899 | ₩43,548 | ₩43,562 | -4.95% | 71.3만 |
|---|
| 2026.03.24 | ₩45,125 | ₩45,652 | ₩43,962 | ₩45,031 | -0.21% | 67.4만 |
|---|
| 2026.03.23 | ₩45,579 | ₩46,921 | ₩45,419 | ₩45,592 | +0.03% | 94.5만 |
|---|
| 2026.03.20 | ₩46,247 | ₩46,294 | ₩43,989 | ₩44,670 | -3.41% | 111.6만 |
|---|
| 2026.03.19 | ₩46,594 | ₩47,202 | ₩44,978 | ₩46,273 | -0.69% | 56.9만 |
|---|
| 2026.03.18 | ₩46,981 | ₩47,502 | ₩46,273 | ₩46,487 | -1.05% | 88.7만 |
|---|
| 2026.03.17 | ₩47,382 | ₩48,832 | ₩46,648 | ₩47,689 | +0.65% | 69.7만 |
|---|
| 2026.03.16 | ₩47,262 | ₩48,090 | ₩46,808 | ₩46,821 | -0.93% | 49.8만 |
|---|
| 2026.03.13 | ₩45,419 | ₩46,674 | ₩44,938 | ₩46,541 | +2.47% | 52.6만 |
|---|
| 2026.03.12 | ₩44,951 | ₩45,779 | ₩44,470 | ₩45,004 | +0.12% | 66.8만 |
|---|
| 2026.03.11 | ₩44,978 | ₩46,681 | ₩44,724 | ₩46,006 | +2.29% | 49.4만 |
|---|
| 2026.03.10 | ₩45,539 | ₩46,307 | ₩45,045 | ₩45,646 | +0.23% | 49.2만 |
|---|
| 2026.03.09 | ₩45,405 | ₩45,940 | ₩44,430 | ₩45,539 | +0.29% | 86.5만 |
|---|
| 2026.03.06 | ₩46,621 | ₩47,115 | ₩45,472 | ₩45,793 | -1.78% | 79만 |
|---|
| 2026.03.05 | ₩47,529 | ₩48,170 | ₩46,320 | ₩47,516 | -0.03% | 83.6만 |
|---|
| 2026.03.04 | ₩49,947 | ₩51,390 | ₩48,531 | ₩48,558 | -2.78% | 81.9만 |
|---|
| 2026.03.03 | ₩49,386 | ₩49,640 | ₩47,957 | ₩49,252 | -0.27% | 85.2만 |
|---|
| 2026.03.02 | ₩48,251 | ₩51,296 | ₩46,754 | ₩50,495 | +4.65% | 124.8만 |
|---|
| 2026.02.27 | ₩51,296 | ₩51,884 | ₩46,073 | ₩48,772 | -4.92% | 317.5만 |
|---|
| 2026.02.26 | ₩52,365 | ₩55,718 | ₩52,205 | ₩55,664 | +6.30% | 156.3만 |
|---|
| 2026.02.25 | ₩53,180 | ₩53,794 | ₩51,363 | ₩52,512 | -1.26% | 53.3만 |
|---|
| 2026.02.24 | ₩54,329 | ₩54,716 | ₩52,659 | ₩52,979 | -2.48% | 74.8만 |
|---|
| 2026.02.23 | ₩52,098 | ₩54,516 | ₩51,630 | ₩54,502 | +4.62% | 87.4만 |
|---|
| 2026.02.20 | ₩51,310 | ₩52,505 | ₩50,448 | ₩51,670 | +0.70% | 77.2만 |
|---|
| 2026.02.19 | ₩51,617 | ₩51,864 | ₩49,399 | ₩51,604 | -0.03% | 136.2만 |
|---|
| 2026.02.18 | ₩54,769 | ₩56,226 | ₩51,924 | ₩52,058 | -4.95% | 108.7만 |
|---|
| 2026.02.17 | ₩50,548 | ₩55,972 | ₩50,495 | ₩54,783 | +8.38% | 150.9만 |
|---|
| 2026.02.13 | ₩51,457 | ₩52,499 | ₩50,127 | ₩50,508 | -1.84% | 90.5만 |
|---|
| 2026.02.12 | ₩53,086 | ₩53,086 | ₩50,228 | ₩51,978 | -2.09% | 85.3만 |
|---|
| 2026.02.11 | ₩52,739 | ₩53,184 | ₩50,294 | ₩52,338 | -0.76% | 113.4만 |
|---|
| 2026.02.10 | ₩50,615 | ₩52,879 | ₩49,533 | ₩52,726 | +4.17% | 82.9만 |
|---|
| 2026.02.09 | ₩51,644 | ₩52,098 | ₩50,094 | ₩51,029 | -1.19% | 80만 |
|---|
| 2026.02.06 | ₩49,373 | ₩51,844 | ₩49,255 | ₩51,670 | +4.65% | 88.6만 |
|---|
| 2026.02.05 | ₩47,623 | ₩50,628 | ₩47,315 | ₩49,252 | +3.42% | 97.7만 |
|---|
| 2026.02.04 | ₩49,132 | ₩49,226 | ₩46,525 | ₩47,890 | -2.53% | 128.5만 |
|---|
| 2026.02.03 | ₩47,342 | ₩49,275 | ₩47,342 | ₩49,132 | +3.78% | 98.9만 |
|---|
| 2026.02.02 | ₩44,898 | ₩48,130 | ₩44,550 | ₩47,289 | +5.33% | 76.8만 |
|---|
| 2026.01.30 | ₩45,552 | ₩46,020 | ₩44,724 | ₩45,098 | -1.00% | 84.6만 |
|---|
| 2026.01.29 | ₩46,100 | ₩46,100 | ₩44,230 | ₩45,659 | -0.96% | 76만 |
|---|
| 2026.01.28 | ₩45,940 | ₩46,360 | ₩44,617 | ₩45,886 | -0.12% | 113만 |
|---|
| 2026.01.27 | ₩46,821 | ₩47,155 | ₩45,686 | ₩45,926 | -1.91% | 90.4만 |
|---|
| 2026.01.26 | ₩45,859 | ₩47,541 | ₩45,485 | ₩46,794 | +2.04% | 104.4만 |
|---|
| 2026.01.23 | ₩46,688 | ₩47,422 | ₩46,434 | ₩46,714 | +0.06% | 76.1만 |
|---|
| 2026.01.22 | ₩47,796 | ₩48,384 | ₩46,514 | ₩46,941 | -1.79% | 95만 |
|---|
| 2026.01.21 | ₩48,117 | ₩48,772 | ₩46,020 | ₩48,184 | +0.14% | 111.4만 |
|---|
| 2026.01.20 | ₩51,403 | ₩51,724 | ₩46,797 | ₩47,676 | -7.25% | 162.9만 |
|---|
| 2026.01.16 | ₩52,592 | ₩53,300 | ₩51,590 | ₩51,791 | -1.52% | 75.3만 |
|---|
| 2026.01.15 | ₩53,166 | ₩53,434 | ₩51,497 | ₩52,592 | -1.08% | 113.1만 |
|---|
| 2026.01.14 | ₩55,985 | ₩56,693 | ₩50,896 | ₩52,752 | -5.77% | 196.3만 |
|---|
| 2026.01.13 | ₩56,907 | ₩57,548 | ₩54,950 | ₩56,279 | -1.10% | 88.2만 |
|---|
| 2026.01.12 | ₩54,997 | ₩55,985 | ₩54,660 | ₩55,451 | +0.83% | 78.2만 |
|---|
| 2026.01.09 | ₩55,437 | ₩55,932 | ₩54,128 | ₩55,130 | -0.55% | 94.6만 |
|---|
| 2026.01.08 | ₩55,531 | ₩56,306 | ₩53,220 | ₩55,250 | -0.51% | 86만 |
|---|
| 2026.01.07 | ₩54,636 | ₩56,933 | ₩54,435 | ₩55,010 | +0.68% | 113.4만 |
|---|
| 2026.01.06 | ₩53,287 | ₩54,676 | ₩51,964 | ₩54,569 | +2.41% | 183.7만 |
|---|
| 2026.01.05 | ₩53,060 | ₩53,459 | ₩51,657 | ₩53,126 | +0.13% | 207만 |
|---|
| 2026.01.02 | ₩51,416 | ₩53,487 | ₩50,165 | ₩52,779 | +2.65% | 129.8만 |
|---|
| 2025.12.31 | ₩52,418 | ₩52,966 | ₩51,096 | ₩51,283 | -2.17% | 139.1만 |
|---|
| 2025.12.30 | ₩52,205 | ₩53,554 | ₩51,430 | ₩52,458 | +0.49% | 113.9만 |
|---|
| 2025.12.29 | ₩50,348 | ₩52,285 | ₩49,920 | ₩52,124 | +3.53% | 163만 |
|---|
| 2025.12.26 | ₩49,800 | ₩51,101 | ₩49,399 | ₩50,909 | +2.23% | 97.5만 |
|---|
| 2025.12.24 | ₩49,907 | ₩50,481 | ₩49,119 | ₩49,840 | -0.13% | 31.9만 |
|---|
| 2025.12.23 | ₩48,691 | ₩49,787 | ₩48,357 | ₩49,747 | +2.17% | 65.7만 |
|---|
| 2025.12.22 | ₩48,317 | ₩49,787 | ₩48,090 | ₩49,266 | +1.96% | 76.3만 |
|---|
| 2025.12.19 | ₩47,556 | ₩49,386 | ₩46,888 | ₩48,611 | +2.22% | 146.4만 |
|---|
| 2025.12.18 | ₩47,382 | ₩48,458 | ₩46,521 | ₩47,289 | -0.20% | 121.5만 |
|---|
| 2025.12.17 | ₩46,714 | ₩47,302 | ₩45,459 | ₩46,327 | -0.83% | 111.1만 |
|---|
| 2025.12.16 | ₩46,233 | ₩46,621 | ₩45,138 | ₩45,686 | -1.18% | 100.7만 |
|---|
| 2025.12.15 | ₩46,621 | ₩47,543 | ₩46,140 | ₩46,420 | -0.43% | 118.2만 |
|---|
| 2025.12.12 | ₩44,590 | ₩46,594 | ₩44,323 | ₩46,474 | +4.22% | 196.5만 |
|---|
| 2025.12.11 | ₩42,066 | ₩45,191 | ₩41,518 | ₩44,590 | +6.00% | 118.8만 |
|---|
| 2025.12.10 | ₩41,678 | ₩42,412 | ₩40,910 | ₩41,571 | -0.26% | 100.4만 |
|---|
| 2025.12.09 | ₩40,890 | ₩41,625 | ₩40,322 | ₩41,571 | +1.67% | 95.4만 |
|---|
| 2025.12.08 | ₩41,959 | ₩42,066 | ₩40,089 | ₩41,077 | -2.10% | 83.3만 |
|---|
| 2025.12.05 | ₩41,825 | ₩42,561 | ₩41,077 | ₩41,090 | -1.76% | 84.7만 |
|---|
| 2025.12.04 | ₩41,905 | ₩42,279 | ₩40,943 | ₩42,066 | +0.38% | 75.1만 |
|---|
| 2025.12.03 | ₩42,119 | ₩42,608 | ₩39,092 | ₩41,865 | -0.60% | 184.2만 |
|---|
| 2025.12.02 | ₩44,697 | ₩45,966 | ₩41,959 | ₩42,039 | -5.95% | 206만 |
|---|
| 2025.12.01 | ₩44,630 | ₩46,888 | ₩44,337 | ₩44,777 | +0.33% | 277.8만 |
|---|
| 2025.11.28 | ₩43,401 | ₩44,911 | ₩42,782 | ₩44,630 | +2.83% | 80.3만 |
|---|
| 2025.11.26 | ₩42,613 | ₩43,548 | ₩41,638 | ₩42,961 | +0.82% | 128.1만 |
|---|
| 2025.11.25 | ₩39,688 | ₩43,001 | ₩39,674 | ₩42,453 | +6.97% | 259.9만 |
|---|
| 2025.11.24 | ₩36,883 | ₩40,636 | ₩36,562 | ₩40,022 | +8.51% | 439.4만 |
|---|
| 2025.11.21 | ₩34,117 | ₩36,889 | ₩32,875 | ₩36,736 | +7.67% | 384.7만 |
|---|
| 2025.11.20 | ₩34,318 | ₩37,110 | ₩32,808 | ₩34,919 | +1.75% | 1336.3만 |
|---|
| 2025.11.19 | ₩19,196 | ₩22,843 | ₩18,822 | ₩22,482 | +17.12% | 604.3만 |
|---|
| 2025.11.18 | ₩20,532 | ₩20,973 | ₩18,969 | ₩19,276 | -6.12% | 212.3만 |
|---|
| 2025.11.17 | ₩17,166 | ₩22,469 | ₩16,979 | ₩20,973 | +22.18% | 1186만 |
|---|
| 2025.11.14 | ₩14,133 | ₩15,092 | ₩13,773 | ₩14,133 | 0.00% | 86.8만 |
|---|
| 2025.11.13 | ₩15,082 | ₩15,168 | ₩14,207 | ₩14,293 | -5.23% | 88만 |
|---|
| 2025.11.12 | ₩16,391 | ₩16,926 | ₩15,175 | ₩15,309 | -6.60% | 82.6만 |
|---|
| 2025.11.11 | ₩16,524 | ₩16,925 | ₩16,351 | ₩16,444 | -0.49% | 44.7만 |
|---|
| 2025.11.10 | ₩16,484 | ₩17,059 | ₩16,164 | ₩16,698 | +1.30% | 43.1만 |
|---|
| 2025.11.07 | ₩16,631 | ₩16,858 | ₩16,377 | ₩16,458 | -1.04% | 44.2만 |
|---|
| 2025.11.06 | ₩16,725 | ₩17,065 | ₩16,404 | ₩16,671 | -0.32% | 42만 |
|---|
| 2025.11.05 | ₩16,645 | ₩18,127 | ₩16,478 | ₩17,152 | +3.05% | 75.2만 |
|---|
| 2025.11.04 | ₩15,509 | ₩16,658 | ₩15,429 | ₩16,645 | +7.32% | 58.5만 |
|---|
| 2025.11.03 | ₩16,177 | ₩16,364 | ₩15,649 | ₩15,750 | -2.64% | 75.1만 |
|---|
| 2025.10.31 | ₩16,190 | ₩16,317 | ₩15,723 | ₩16,137 | -0.33% | 97.7만 |
|---|
| 2025.10.30 | ₩16,404 | ₩16,872 | ₩16,190 | ₩16,351 | -0.33% | 59.9만 |
|---|
| 2025.10.29 | ₩16,484 | ₩17,125 | ₩16,404 | ₩16,618 | +0.81% | 72.7만 |
|---|
| 2025.10.28 | ₩16,858 | ₩17,032 | ₩16,404 | ₩16,591 | -1.58% | 47.9만 |
|---|
| 2025.10.27 | ₩17,085 | ₩17,272 | ₩16,671 | ₩16,832 | -1.49% | 43.8만 |
|---|
| 2025.10.24 | ₩17,232 | ₩17,486 | ₩16,912 | ₩16,912 | -1.86% | 42.1만 |
|---|
| 2025.10.23 | ₩16,511 | ₩17,196 | ₩16,391 | ₩17,019 | +3.07% | 61.4만 |
|---|
| 2025.10.22 | ₩17,206 | ₩17,206 | ₩16,190 | ₩16,564 | -3.73% | 50.3만 |
|---|
| 2025.10.21 | ₩16,925 | ₩17,262 | ₩16,645 | ₩16,698 | -1.34% | 76.2만 |
|---|
| 2025.10.20 | ₩16,511 | ₩16,952 | ₩16,289 | ₩16,938 | +2.59% | 53.3만 |
|---|
| 2025.10.17 | ₩16,511 | ₩16,544 | ₩16,030 | ₩16,377 | -0.81% | 58.6만 |
|---|
| 2025.10.16 | ₩17,112 | ₩17,246 | ₩16,604 | ₩16,631 | -2.81% | 48.7만 |
|---|
| 2025.10.15 | ₩17,192 | ₩17,419 | ₩16,925 | ₩16,952 | -1.40% | 42.3만 |
|---|
| 2025.10.14 | ₩16,337 | ₩17,259 | ₩16,237 | ₩17,099 | +4.66% | 53.3만 |
|---|
| 2025.10.13 | ₩17,339 | ₩17,500 | ₩16,459 | ₩16,564 | -4.47% | 71.6만 |
|---|
| 2025.10.10 | ₩17,633 | ₩17,700 | ₩16,767 | ₩16,992 | -3.64% | 37.1만 |
|---|