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 | ₩58,384 | ₩58,851 | ₩57,236 | ₩57,783 | -1.03% | 76.3만 |
| 2026.10.08 | ₩57,289 | ₩58,557 | ₩56,715 | ₩58,357 | +1.86% | 58.9만 |
| 2026.10.07 | ₩56,689 | ₩58,283 | ₩56,622 | ₩57,636 | +1.67% | 67.3만 |
| 2026.10.06 | ₩57,636 | ₩58,544 | ₩56,622 | ₩57,129 | -0.88% | 92만 |
| 2026.10.05 | ₩57,383 | ₩57,770 | ₩56,569 | ₩56,996 | -0.67% | 84.5만 |
| 2026.10.02 | ₩55,501 | ₩57,329 | ₩54,780 | ₩57,182 | +3.03% | 78.9만 |
| 2026.10.01 | ₩54,847 | ₩55,821 | ₩54,113 | ₩54,754 | -0.17% | 86.6만 |
| 2026.09.30 | ₩56,248 | ₩56,248 | ₩54,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,448 |
| -1.42% |
| 85.6만 |
| 2026.09.29 | ₩57,049 | ₩57,810 | ₩54,634 | ₩56,382 | -1.17% | 107.7만 |
|---|
| 2026.09.28 | ₩55,074 | ₩58,077 | ₩54,860 | ₩57,463 | +4.34% | 110.1만 |
|---|
| 2026.09.25 | ₩55,501 | ₩55,861 | ₩54,780 | ₩55,114 | -0.70% | 55만 |
|---|
| 2026.09.24 | ₩54,847 | ₩55,688 | ₩54,193 | ₩55,328 | +0.88% | 51.9만 |
|---|
| 2026.09.23 | ₩55,141 | ₩55,955 | ₩54,420 | ₩54,780 | -0.65% | 53.1만 |
|---|
| 2026.09.22 | ₩55,955 | ₩56,655 | ₩54,914 | ₩55,421 | -0.95% | 81.2만 |
|---|
| 2026.09.21 | ₩56,529 | ₩57,716 | ₩55,461 | ₩56,128 | -0.71% | 72.6만 |
|---|
| 2026.09.18 | ₩56,248 | ₩56,969 | ₩55,648 | ₩56,208 | -0.07% | 119.6만 |
|---|
| 2026.09.17 | ₩57,676 | ₩57,930 | ₩56,128 | ₩56,128 | -2.68% | 70.7만 |
|---|
| 2026.09.16 | ₩57,116 | ₩58,384 | ₩56,549 | ₩57,009 | -0.19% | 114만 |
|---|
| 2026.09.15 | ₩58,851 | ₩59,298 | ₩55,341 | ₩56,168 | -4.56% | 101.2만 |
|---|
| 2026.09.14 | ₩59,344 | ₩60,519 | ₩58,564 | ₩59,451 | +0.18% | 76만 |
|---|
| 2026.09.11 | ₩60,505 | ₩61,186 | ₩59,104 | ₩59,731 | -1.28% | 62.8만 |
|---|
| 2026.09.10 | ₩59,051 | ₩60,826 | ₩58,824 | ₩59,851 | +1.36% | 90만 |
|---|
| 2026.09.09 | ₩57,730 | ₩59,651 | ₩57,109 | ₩59,518 | +3.10% | 55.3만 |
|---|
| 2026.09.08 | ₩56,715 | ₩58,690 | ₩56,382 | ₩58,277 | +2.75% | 69.9만 |
|---|
| 2026.09.04 | ₩56,862 | ₩57,636 | ₩56,195 | ₩56,715 | -0.26% | 65만 |
|---|
| 2026.09.03 | ₩57,703 | ₩58,283 | ₩56,135 | ₩57,476 | -0.39% | 57만 |
|---|
| 2026.09.02 | ₩57,756 | ₩58,897 | ₩56,315 | ₩57,503 | -0.44% | 65.1만 |
|---|
| 2026.09.01 | ₩56,382 | ₩57,690 | ₩55,821 | ₩56,235 | -0.26% | 63.7만 |
|---|
| 2026.08.31 | ₩56,809 | ₩57,336 | ₩55,728 | ₩56,462 | -0.61% | 89.9만 |
|---|
| 2026.08.28 | ₩59,171 | ₩59,531 | ₩57,049 | ₩57,049 | -3.59% | 49.8만 |
|---|
| 2026.08.27 | ₩59,224 | ₩60,012 | ₩58,784 | ₩59,037 | -0.32% | 50.9만 |
|---|
| 2026.08.26 | ₩58,984 | ₩59,765 | ₩58,450 | ₩59,238 | +0.43% | 36.4만 |
|---|
| 2026.08.25 | ₩59,384 | ₩60,038 | ₩58,017 | ₩58,637 | -1.26% | 50.7만 |
|---|
| 2026.08.24 | ₩59,077 | ₩60,862 | ₩57,609 | ₩59,051 | -0.05% | 54.5만 |
|---|
| 2026.08.21 | ₩58,263 | ₩59,411 | ₩57,449 | ₩59,051 | +1.35% | 69.2만 |
|---|
| 2026.08.20 | ₩58,143 | ₩60,393 | ₩57,770 | ₩58,157 | +0.02% | 80.8만 |
|---|
| 2026.08.19 | ₩58,917 | ₩59,865 | ₩58,517 | ₩59,064 | +0.25% | 68.1만 |
|---|
| 2026.08.18 | ₩58,717 | ₩59,958 | ₩58,199 | ₩58,450 | -0.45% | 61만 |
|---|
| 2026.08.17 | ₩58,303 | ₩59,451 | ₩56,989 | ₩59,144 | +1.44% | 69.8만 |
|---|
| 2026.08.14 | ₩58,717 | ₩60,012 | ₩58,410 | ₩59,304 | +1.00% | 69.8만 |
|---|
| 2026.08.13 | ₩61,333 | ₩62,096 | ₩59,945 | ₩60,038 | -2.11% | 48만 |
|---|
| 2026.08.12 | ₩60,252 | ₩64,491 | ₩58,891 | ₩60,679 | +0.71% | 56.4만 |
|---|
| 2026.08.11 | ₩64,776 | ₩65,376 | ₩59,972 | ₩59,985 | -7.40% | 78.5만 |
|---|
| 2026.08.10 | ₩64,549 | ₩65,616 | ₩64,124 | ₩64,656 | +0.17% | 61.2만 |
|---|
| 2026.08.07 | ₩62,347 | ₩64,829 | ₩61,920 | ₩64,642 | +3.68% | 96.9만 |
|---|
| 2026.08.06 | ₩63,321 | ₩66,043 | ₩61,873 | ₩62,280 | -1.64% | 109.2만 |
|---|
| 2026.08.05 | ₩60,052 | ₩63,090 | ₩52,218 | ₩60,906 | +1.42% | 235.1만 |
|---|
| 2026.08.04 | ₩59,691 | ₩60,972 | ₩57,836 | ₩59,798 | +0.18% | 127.9만 |
|---|
| 2026.08.03 | ₩61,092 | ₩61,880 | ₩59,318 | ₩59,384 | -2.80% | 120만 |
|---|
| 2026.07.31 | ₩63,188 | ₩63,935 | ₩61,106 | ₩61,399 | -2.83% | 79.9만 |
|---|
| 2026.07.30 | ₩62,627 | ₩63,908 | ₩61,626 | ₩62,707 | +0.13% | 99.2만 |
|---|
| 2026.07.29 | ₩62,907 | ₩63,401 | ₩61,333 | ₩62,013 | -1.42% | 85.8만 |
|---|
| 2026.07.28 | ₩62,854 | ₩63,922 | ₩61,900 | ₩62,667 | -0.30% | 72.7만 |
|---|
| 2026.07.27 | ₩62,240 | ₩64,055 | ₩61,319 | ₩62,827 | +0.94% | 96만 |
|---|
| 2026.07.24 | ₩60,692 | ₩63,548 | ₩60,372 | ₩62,520 | +3.01% | 85.6만 |
|---|
| 2026.07.23 | ₩59,144 | ₩60,292 | ₩58,637 | ₩59,811 | +1.13% | 56.8만 |
|---|
| 2026.07.22 | ₩59,998 | ₩60,692 | ₩58,777 | ₩60,132 | +0.22% | 85.1만 |
|---|
| 2026.07.21 | ₩59,491 | ₩61,586 | ₩59,091 | ₩60,799 | +2.20% | 86.4만 |
|---|
| 2026.07.20 | ₩61,586 | ₩62,640 | ₩59,504 | ₩59,691 | -3.08% | 75.9만 |
|---|
| 2026.07.17 | ₩60,372 | ₩62,954 | ₩58,984 | ₩61,560 | +1.97% | 71만 |
|---|
| 2026.07.16 | ₩59,171 | ₩61,893 | ₩58,904 | ₩60,892 | +2.91% | 86.7만 |
|---|
| 2026.07.15 | ₩60,185 | ₩61,173 | ₩58,170 | ₩60,052 | -0.22% | 131만 |
|---|
| 2026.07.14 | ₩57,810 | ₩60,305 | ₩57,383 | ₩59,985 | +3.76% | 127.5만 |
|---|
| 2026.07.13 | ₩57,383 | ₩58,851 | ₩56,755 | ₩57,743 | +0.63% | 63.1만 |
|---|
| 2026.07.10 | ₩58,250 | ₩58,477 | ₩56,115 | ₩57,676 | -0.99% | 68.8만 |
|---|
| 2026.07.09 | ₩59,344 | ₩60,532 | ₩58,323 | ₩58,477 | -1.46% | 49.9만 |
|---|
| 2026.07.08 | ₩58,997 | ₩60,439 | ₩58,317 | ₩58,744 | -0.43% | 76.3만 |
|---|
| 2026.07.07 | ₩59,918 | ₩60,465 | ₩57,756 | ₩58,210 | -2.85% | 90.5만 |
|---|
| 2026.07.06 | ₩59,171 | ₩61,239 | ₩59,171 | ₩60,052 | +1.49% | 131.3만 |
|---|
| 2026.07.02 | ₩59,184 | ₩60,318 | ₩58,617 | ₩59,358 | +0.29% | 108만 |
|---|
| 2026.07.01 | ₩56,595 | ₩60,225 | ₩55,167 | ₩59,144 | +4.50% | 123.6만 |
|---|
| 2026.06.30 | ₩55,554 | ₩58,624 | ₩53,139 | ₩56,902 | +2.43% | 145.1만 |
|---|
| 2026.06.29 | ₩56,128 | ₩56,569 | ₩53,232 | ₩53,299 | -5.04% | 94.1만 |
|---|
| 2026.06.26 | ₩53,393 | ₩56,008 | ₩53,393 | ₩55,901 | +4.70% | 191.9만 |
|---|
| 2026.06.25 | ₩52,485 | ₩54,340 | ₩51,311 | ₩54,287 | +3.43% | 113.3만 |
|---|
| 2026.06.24 | ₩50,096 | ₩52,178 | ₩49,870 | ₩51,845 | +3.49% | 123.5만 |
|---|
| 2026.06.23 | ₩49,896 | ₩50,897 | ₩48,975 | ₩49,870 | -0.05% | 81.7만 |
|---|
| 2026.06.22 | ₩49,389 | ₩50,517 | ₩49,042 | ₩50,403 | +2.05% | 89.9만 |
|---|
| 2026.06.18 | ₩47,321 | ₩49,042 | ₩46,453 | ₩48,829 | +3.19% | 109.3만 |
|---|
| 2026.06.17 | ₩47,374 | ₩48,648 | ₩46,266 | ₩47,027 | -0.73% | 61.1만 |
|---|
| 2026.06.16 | ₩48,695 | ₩48,842 | ₩47,501 | ₩47,894 | -1.64% | 54.2만 |
|---|
| 2026.06.15 | ₩49,496 | ₩50,577 | ₩47,694 | ₩48,375 | -2.26% | 112.9만 |
|---|
| 2026.06.12 | ₩46,707 | ₩49,282 | ₩45,779 | ₩48,415 | +3.66% | 95.9만 |
|---|
| 2026.06.11 | ₩46,266 | ₩46,613 | ₩45,466 | ₩46,387 | +0.26% | 75.5만 |
|---|
| 2026.06.10 | ₩47,441 | ₩48,055 | ₩45,572 | ₩45,813 | -3.43% | 84.5만 |
|---|
| 2026.06.09 | ₩47,481 | ₩48,081 | ₩46,213 | ₩46,974 | -1.07% | 70.9만 |
|---|
| 2026.06.08 | ₩49,763 | ₩50,603 | ₩46,413 | ₩46,800 | -5.95% | 121.4만 |
|---|
| 2026.06.05 | ₩50,003 | ₩50,510 | ₩49,122 | ₩49,389 | -1.23% | 63.8만 |
|---|
| 2026.06.04 | ₩49,282 | ₩50,830 | ₩49,055 | ₩50,003 | +1.46% | 75.3만 |
|---|
| 2026.06.03 | ₩49,389 | ₩50,283 | ₩48,495 | ₩48,709 | -1.38% | 57.6만 |
|---|
| 2026.06.02 | ₩47,040 | ₩49,416 | ₩46,533 | ₩49,256 | +4.71% | 93.7만 |
|---|
| 2026.06.01 | ₩48,215 | ₩48,588 | ₩47,000 | ₩47,427 | -1.63% | 83.2만 |
|---|
| 2026.05.29 | ₩50,283 | ₩50,577 | ₩48,121 | ₩48,909 | -2.73% | 102.7만 |
|---|
| 2026.05.28 | ₩52,018 | ₩52,322 | ₩50,363 | ₩50,710 | -2.51% | 58.4만 |
|---|
| 2026.05.27 | ₩52,619 | ₩52,865 | ₩51,604 | ₩52,312 | -0.58% | 58.3만 |
|---|
| 2026.05.26 | ₩50,363 | ₩52,178 | ₩49,870 | ₩51,871 | +2.99% | 66.9만 |
|---|
| 2026.05.22 | ₩50,950 | ₩52,445 | ₩50,310 | ₩50,377 | -1.13% | 95.5만 |
|---|
| 2026.05.21 | ₩48,682 | ₩50,443 | ₩47,668 | ₩50,403 | +3.54% | 92.9만 |
|---|
| 2026.05.20 | ₩49,469 | ₩49,910 | ₩47,614 | ₩49,376 | -0.19% | 75.2만 |
|---|
| 2026.05.19 | ₩48,562 | ₩49,209 | ₩46,774 | ₩49,002 | +0.91% | 95.1만 |
|---|
| 2026.05.18 | ₩50,096 | ₩51,297 | ₩48,922 | ₩49,122 | -1.94% | 89.9만 |
|---|
| 2026.05.15 | ₩52,552 | ₩52,745 | ₩50,003 | ₩50,016 | -4.82% | 84만 |
|---|
| 2026.05.14 | ₩55,007 | ₩56,755 | ₩52,178 | ₩52,912 | -3.81% | 122.4만 |
|---|
| 2026.05.13 | ₩54,447 | ₩56,048 | ₩51,965 | ₩55,114 | +1.23% | 181.5만 |
|---|
| 2026.05.12 | ₩51,511 | ₩55,701 | ₩50,196 | ₩54,727 | +6.24% | 362.5만 |
|---|
| 2026.05.11 | ₩44,758 | ₩45,467 | ₩42,503 | ₩42,570 | -4.89% | 102.4만 |
|---|
| 2026.05.08 | ₩45,212 | ₩45,706 | ₩44,251 | ₩44,825 | -0.86% | 54.3만 |
|---|
| 2026.05.07 | ₩44,905 | ₩45,546 | ₩43,998 | ₩44,879 | -0.06% | 53.9만 |
|---|
| 2026.05.06 | ₩43,384 | ₩45,386 | ₩42,797 | ₩45,145 | +4.06% | 38.7만 |
|---|
| 2026.05.05 | ₩43,838 | ₩44,678 | ₩43,177 | ₩43,491 | -0.79% | 32만 |
|---|
| 2026.05.04 | ₩44,051 | ₩44,158 | ₩43,264 | ₩43,397 | -1.48% | 44.2만 |
|---|
| 2026.05.01 | ₩44,985 | ₩45,959 | ₩43,924 | ₩44,038 | -2.11% | 51.5만 |
|---|
| 2026.04.30 | ₩44,692 | ₩45,306 | ₩43,611 | ₩44,772 | +0.18% | 50.1만 |
|---|
| 2026.04.29 | ₩43,998 | ₩44,825 | ₩43,544 | ₩44,572 | +1.30% | 70.6만 |
|---|
| 2026.04.28 | ₩45,906 | ₩46,480 | ₩43,050 | ₩44,225 | -3.66% | 115.6만 |
|---|
| 2026.04.27 | ₩47,174 | ₩48,789 | ₩46,814 | ₩47,067 | -0.23% | 82.5만 |
|---|
| 2026.04.24 | ₩46,240 | ₩47,334 | ₩44,932 | ₩47,281 | +2.25% | 71.4만 |
|---|
| 2026.04.23 | ₩46,667 | ₩47,361 | ₩46,026 | ₩46,774 | +0.23% | 44.1만 |
|---|
| 2026.04.22 | ₩48,161 | ₩49,096 | ₩46,333 | ₩46,707 | -3.02% | 112.9만 |
|---|
| 2026.04.21 | ₩47,928 | ₩50,043 | ₩47,561 | ₩47,908 | -0.04% | 114.3만 |
|---|
| 2026.04.20 | ₩46,520 | ₩48,188 | ₩46,040 | ₩48,041 | +3.27% | 91.2만 |
|---|
| 2026.04.17 | ₩46,880 | ₩48,161 | ₩46,581 | ₩46,974 | +0.20% | 85만 |
|---|
| 2026.04.16 | ₩46,093 | ₩46,800 | ₩45,532 | ₩45,813 | -0.61% | 74.7만 |
|---|
| 2026.04.15 | ₩44,371 | ₩46,587 | ₩44,371 | ₩46,493 | +4.78% | 70.6만 |
|---|
| 2026.04.14 | ₩45,372 | ₩45,599 | ₩44,171 | ₩44,225 | -2.53% | 76.6만 |
|---|
| 2026.04.13 | ₩44,825 | ₩45,486 | ₩43,571 | ₩45,226 | +0.89% | 67만 |
|---|
| 2026.04.10 | ₩47,401 | ₩47,542 | ₩44,959 | ₩45,039 | -4.98% | 66.6만 |
|---|
| 2026.04.09 | ₩46,987 | ₩48,922 | ₩46,807 | ₩48,001 | +2.16% | 63.7만 |
|---|
| 2026.04.08 | ₩45,279 | ₩47,361 | ₩44,972 | ₩47,214 | +4.27% | 91만 |
|---|
| 2026.04.07 | ₩43,304 | ₩43,858 | ₩42,863 | ₩43,304 | 0.00% | 69.6만 |
|---|
| 2026.04.06 | ₩42,850 | ₩43,597 | ₩42,717 | ₩43,437 | +1.37% | 59.3만 |
|---|
| 2026.04.02 | ₩41,315 | ₩43,144 | ₩40,636 | ₩42,890 | +3.81% | 58.7만 |
|---|
| 2026.04.01 | ₩43,891 | ₩44,879 | ₩42,130 | ₩42,263 | -3.71% | 57.7만 |
|---|
| 2026.03.31 | ₩41,382 | ₩43,184 | ₩40,421 | ₩42,863 | +3.58% | 82.2만 |
|---|
| 2026.03.30 | ₩41,235 | ₩41,235 | ₩39,174 | ₩40,542 | -1.68% | 140.2만 |
|---|
| 2026.03.27 | ₩42,930 | ₩42,970 | ₩40,515 | ₩40,822 | -4.91% | 82.2만 |
|---|
| 2026.03.26 | ₩43,050 | ₩43,464 | ₩42,470 | ₩43,157 | +0.25% | 77.4만 |
|---|
| 2026.03.25 | ₩45,786 | ₩45,853 | ₩43,504 | ₩43,517 | -4.95% | 71.3만 |
|---|
| 2026.03.24 | ₩45,079 | ₩45,606 | ₩43,918 | ₩44,985 | -0.21% | 67.4만 |
|---|
| 2026.03.23 | ₩45,532 | ₩46,874 | ₩45,372 | ₩45,546 | +0.03% | 94.5만 |
|---|
| 2026.03.20 | ₩46,200 | ₩46,246 | ₩43,944 | ₩44,625 | -3.41% | 111.6만 |
|---|
| 2026.03.19 | ₩46,547 | ₩47,154 | ₩44,932 | ₩46,226 | -0.69% | 56.9만 |
|---|
| 2026.03.18 | ₩46,934 | ₩47,454 | ₩46,226 | ₩46,440 | -1.05% | 88.7만 |
|---|
| 2026.03.17 | ₩47,334 | ₩48,782 | ₩46,600 | ₩47,641 | +0.65% | 69.7만 |
|---|
| 2026.03.16 | ₩47,214 | ₩48,041 | ₩46,760 | ₩46,774 | -0.93% | 49.8만 |
|---|
| 2026.03.13 | ₩45,372 | ₩46,627 | ₩44,892 | ₩46,493 | +2.47% | 52.6만 |
|---|
| 2026.03.12 | ₩44,905 | ₩45,733 | ₩44,425 | ₩44,959 | +0.12% | 66.8만 |
|---|
| 2026.03.11 | ₩44,932 | ₩46,633 | ₩44,678 | ₩45,959 | +2.29% | 49.4만 |
|---|
| 2026.03.10 | ₩45,492 | ₩46,260 | ₩44,999 | ₩45,599 | +0.23% | 49.2만 |
|---|
| 2026.03.09 | ₩45,359 | ₩45,893 | ₩44,385 | ₩45,492 | +0.29% | 86.5만 |
|---|
| 2026.03.06 | ₩46,573 | ₩47,067 | ₩45,426 | ₩45,746 | -1.78% | 79만 |
|---|
| 2026.03.05 | ₩47,481 | ₩48,121 | ₩46,273 | ₩47,467 | -0.03% | 83.6만 |
|---|
| 2026.03.04 | ₩49,896 | ₩51,337 | ₩48,482 | ₩48,508 | -2.78% | 81.9만 |
|---|
| 2026.03.03 | ₩49,336 | ₩49,589 | ₩47,908 | ₩49,202 | -0.27% | 85.2만 |
|---|
| 2026.03.02 | ₩48,201 | ₩51,244 | ₩46,707 | ₩50,443 | +4.65% | 124.8만 |
|---|
| 2026.02.27 | ₩51,244 | ₩51,831 | ₩46,026 | ₩48,722 | -4.92% | 317.5만 |
|---|
| 2026.02.26 | ₩52,312 | ₩55,661 | ₩52,151 | ₩55,608 | +6.30% | 156.3만 |
|---|
| 2026.02.25 | ₩53,126 | ₩53,740 | ₩51,311 | ₩52,458 | -1.26% | 53.3만 |
|---|
| 2026.02.24 | ₩54,273 | ₩54,660 | ₩52,605 | ₩52,925 | -2.48% | 74.8만 |
|---|
| 2026.02.23 | ₩52,045 | ₩54,460 | ₩51,578 | ₩54,447 | +4.62% | 87.4만 |
|---|
| 2026.02.20 | ₩51,257 | ₩52,452 | ₩50,397 | ₩51,618 | +0.70% | 77.2만 |
|---|
| 2026.02.19 | ₩51,564 | ₩51,811 | ₩49,349 | ₩51,551 | -0.03% | 136.2만 |
|---|
| 2026.02.18 | ₩54,714 | ₩56,168 | ₩51,871 | ₩52,005 | -4.95% | 108.7만 |
|---|
| 2026.02.17 | ₩50,497 | ₩55,915 | ₩50,443 | ₩54,727 | +8.38% | 150.9만 |
|---|
| 2026.02.13 | ₩51,404 | ₩52,445 | ₩50,076 | ₩50,457 | -1.84% | 90.5만 |
|---|
| 2026.02.12 | ₩53,032 | ₩53,032 | ₩50,176 | ₩51,925 | -2.09% | 85.3만 |
|---|
| 2026.02.11 | ₩52,685 | ₩53,130 | ₩50,243 | ₩52,285 | -0.76% | 113.4만 |
|---|
| 2026.02.10 | ₩50,563 | ₩52,825 | ₩49,483 | ₩52,672 | +4.17% | 82.9만 |
|---|
| 2026.02.09 | ₩51,591 | ₩52,045 | ₩50,043 | ₩50,977 | -1.19% | 80만 |
|---|
| 2026.02.06 | ₩49,322 | ₩51,791 | ₩49,205 | ₩51,618 | +4.65% | 88.6만 |
|---|
| 2026.02.05 | ₩47,574 | ₩50,577 | ₩47,267 | ₩49,202 | +3.42% | 97.7만 |
|---|
| 2026.02.04 | ₩49,082 | ₩49,176 | ₩46,477 | ₩47,841 | -2.53% | 128.5만 |
|---|
| 2026.02.03 | ₩47,294 | ₩49,225 | ₩47,294 | ₩49,082 | +3.78% | 98.9만 |
|---|
| 2026.02.02 | ₩44,852 | ₩48,081 | ₩44,505 | ₩47,241 | +5.33% | 76.8만 |
|---|
| 2026.01.30 | ₩45,506 | ₩45,973 | ₩44,678 | ₩45,052 | -1.00% | 84.6만 |
|---|
| 2026.01.29 | ₩46,053 | ₩46,053 | ₩44,185 | ₩45,613 | -0.96% | 76만 |
|---|
| 2026.01.28 | ₩45,893 | ₩46,313 | ₩44,572 | ₩45,839 | -0.12% | 113만 |
|---|
| 2026.01.27 | ₩46,774 | ₩47,107 | ₩45,639 | ₩45,879 | -1.91% | 90.4만 |
|---|
| 2026.01.26 | ₩45,813 | ₩47,493 | ₩45,439 | ₩46,747 | +2.04% | 104.4만 |
|---|
| 2026.01.23 | ₩46,640 | ₩47,374 | ₩46,387 | ₩46,667 | +0.06% | 76.1만 |
|---|
| 2026.01.22 | ₩47,748 | ₩48,335 | ₩46,467 | ₩46,894 | -1.79% | 95만 |
|---|
| 2026.01.21 | ₩48,068 | ₩48,722 | ₩45,973 | ₩48,135 | +0.14% | 111.4만 |
|---|
| 2026.01.20 | ₩51,351 | ₩51,671 | ₩46,750 | ₩47,628 | -7.25% | 162.9만 |
|---|
| 2026.01.16 | ₩52,538 | ₩53,246 | ₩51,538 | ₩51,738 | -1.52% | 75.3만 |
|---|
| 2026.01.15 | ₩53,112 | ₩53,379 | ₩51,444 | ₩52,538 | -1.08% | 113.1만 |
|---|
| 2026.01.14 | ₩55,928 | ₩56,635 | ₩50,844 | ₩52,699 | -5.77% | 196.3만 |
|---|
| 2026.01.13 | ₩56,849 | ₩57,489 | ₩54,894 | ₩56,222 | -1.10% | 88.2만 |
|---|
| 2026.01.12 | ₩54,941 | ₩55,928 | ₩54,604 | ₩55,394 | +0.83% | 78.2만 |
|---|
| 2026.01.09 | ₩55,381 | ₩55,875 | ₩54,073 | ₩55,074 | -0.55% | 94.6만 |
|---|
| 2026.01.08 | ₩55,474 | ₩56,248 | ₩53,166 | ₩55,194 | -0.51% | 86만 |
|---|
| 2026.01.07 | ₩54,580 | ₩56,876 | ₩54,380 | ₩54,954 | +0.68% | 113.4만 |
|---|
| 2026.01.06 | ₩53,232 | ₩54,620 | ₩51,911 | ₩54,514 | +2.41% | 183.7만 |
|---|
| 2026.01.05 | ₩53,006 | ₩53,405 | ₩51,604 | ₩53,072 | +0.13% | 207만 |
|---|
| 2026.01.02 | ₩51,364 | ₩53,433 | ₩50,114 | ₩52,725 | +2.65% | 129.8만 |
|---|
| 2025.12.31 | ₩52,365 | ₩52,912 | ₩51,044 | ₩51,231 | -2.17% | 139.1만 |
|---|
| 2025.12.30 | ₩52,151 | ₩53,499 | ₩51,377 | ₩52,405 | +0.49% | 113.9만 |
|---|
| 2025.12.29 | ₩50,297 | ₩52,232 | ₩49,870 | ₩52,071 | +3.53% | 163만 |
|---|
| 2025.12.26 | ₩49,749 | ₩51,049 | ₩49,349 | ₩50,857 | +2.23% | 97.5만 |
|---|
| 2025.12.24 | ₩49,856 | ₩50,430 | ₩49,069 | ₩49,789 | -0.13% | 31.9만 |
|---|
| 2025.12.23 | ₩48,642 | ₩49,736 | ₩48,308 | ₩49,696 | +2.17% | 65.7만 |
|---|
| 2025.12.22 | ₩48,268 | ₩49,736 | ₩48,041 | ₩49,216 | +1.96% | 76.3만 |
|---|
| 2025.12.19 | ₩47,507 | ₩49,336 | ₩46,840 | ₩48,562 | +2.22% | 146.4만 |
|---|
| 2025.12.18 | ₩47,334 | ₩48,408 | ₩46,473 | ₩47,241 | -0.20% | 121.5만 |
|---|
| 2025.12.17 | ₩46,667 | ₩47,254 | ₩45,412 | ₩46,280 | -0.83% | 111.1만 |
|---|
| 2025.12.16 | ₩46,186 | ₩46,573 | ₩45,092 | ₩45,639 | -1.18% | 100.7만 |
|---|
| 2025.12.15 | ₩46,573 | ₩47,494 | ₩46,093 | ₩46,373 | -0.43% | 118.2만 |
|---|
| 2025.12.12 | ₩44,545 | ₩46,547 | ₩44,278 | ₩46,427 | +4.22% | 196.5만 |
|---|
| 2025.12.11 | ₩42,023 | ₩45,145 | ₩41,476 | ₩44,545 | +6.00% | 118.8만 |
|---|
| 2025.12.10 | ₩41,636 | ₩42,368 | ₩40,868 | ₩41,529 | -0.26% | 100.4만 |
|---|
| 2025.12.09 | ₩40,848 | ₩41,582 | ₩40,281 | ₩41,529 | +1.67% | 95.4만 |
|---|
| 2025.12.08 | ₩41,916 | ₩42,023 | ₩40,048 | ₩41,035 | -2.10% | 83.3만 |
|---|
| 2025.12.05 | ₩41,783 | ₩42,518 | ₩41,035 | ₩41,049 | -1.76% | 84.7만 |
|---|
| 2025.12.04 | ₩41,863 | ₩42,236 | ₩40,902 | ₩42,023 | +0.38% | 75.1만 |
|---|
| 2025.12.03 | ₩42,076 | ₩42,565 | ₩39,052 | ₩41,823 | -0.60% | 184.2만 |
|---|
| 2025.12.02 | ₩44,652 | ₩45,919 | ₩41,916 | ₩41,996 | -5.95% | 206만 |
|---|
| 2025.12.01 | ₩44,585 | ₩46,840 | ₩44,291 | ₩44,732 | +0.33% | 277.8만 |
|---|
| 2025.11.28 | ₩43,357 | ₩44,865 | ₩42,738 | ₩44,585 | +2.83% | 80.3만 |
|---|
| 2025.11.26 | ₩42,570 | ₩43,504 | ₩41,596 | ₩42,917 | +0.82% | 128.1만 |
|---|
| 2025.11.25 | ₩39,647 | ₩42,957 | ₩39,634 | ₩42,410 | +6.97% | 259.9만 |
|---|
| 2025.11.24 | ₩36,845 | ₩40,595 | ₩36,525 | ₩39,981 | +8.51% | 439.4만 |
|---|
| 2025.11.21 | ₩34,083 | ₩36,852 | ₩32,842 | ₩36,698 | +7.67% | 384.7만 |
|---|
| 2025.11.20 | ₩34,283 | ₩37,072 | ₩32,775 | ₩34,883 | +1.75% | 1336.3만 |
|---|
| 2025.11.19 | ₩19,176 | ₩22,820 | ₩18,803 | ₩22,459 | +17.12% | 604.3만 |
|---|
| 2025.11.18 | ₩20,511 | ₩20,951 | ₩18,950 | ₩19,257 | -6.12% | 212.3만 |
|---|
| 2025.11.17 | ₩17,148 | ₩22,446 | ₩16,961 | ₩20,951 | +22.18% | 1186만 |
|---|
| 2025.11.14 | ₩14,119 | ₩15,077 | ₩13,758 | ₩14,119 | 0.00% | 86.8만 |
|---|
| 2025.11.13 | ₩15,066 | ₩15,153 | ₩14,192 | ₩14,279 | -5.23% | 88만 |
|---|
| 2025.11.12 | ₩16,374 | ₩16,909 | ₩15,160 | ₩15,293 | -6.60% | 82.6만 |
|---|
| 2025.11.11 | ₩16,508 | ₩16,908 | ₩16,334 | ₩16,427 | -0.49% | 44.7만 |
|---|
| 2025.11.10 | ₩16,467 | ₩17,041 | ₩16,147 | ₩16,681 | +1.30% | 43.1만 |
|---|
| 2025.11.07 | ₩16,614 | ₩16,841 | ₩16,361 | ₩16,441 | -1.04% | 44.2만 |
|---|
| 2025.11.06 | ₩16,708 | ₩17,048 | ₩16,387 | ₩16,654 | -0.32% | 42만 |
|---|
| 2025.11.05 | ₩16,628 | ₩18,109 | ₩16,461 | ₩17,135 | +3.05% | 75.2만 |
|---|
| 2025.11.04 | ₩15,493 | ₩16,641 | ₩15,413 | ₩16,628 | +7.32% | 58.5만 |
|---|
| 2025.11.03 | ₩16,161 | ₩16,347 | ₩15,633 | ₩15,734 | -2.64% | 75.1만 |
|---|
| 2025.10.31 | ₩16,174 | ₩16,301 | ₩15,707 | ₩16,121 | -0.33% | 97.7만 |
|---|
| 2025.10.30 | ₩16,387 | ₩16,854 | ₩16,174 | ₩16,334 | -0.33% | 59.9만 |
|---|
| 2025.10.29 | ₩16,467 | ₩17,108 | ₩16,387 | ₩16,601 | +0.81% | 72.7만 |
|---|
| 2025.10.28 | ₩16,841 | ₩17,015 | ₩16,387 | ₩16,574 | -1.58% | 47.9만 |
|---|
| 2025.10.27 | ₩17,068 | ₩17,255 | ₩16,654 | ₩16,814 | -1.49% | 43.8만 |
|---|
| 2025.10.24 | ₩17,215 | ₩17,468 | ₩16,895 | ₩16,895 | -1.86% | 42.1만 |
|---|
| 2025.10.23 | ₩16,494 | ₩17,179 | ₩16,374 | ₩17,001 | +3.07% | 61.4만 |
|---|
| 2025.10.22 | ₩17,188 | ₩17,188 | ₩16,174 | ₩16,548 | -3.73% | 50.3만 |
|---|
| 2025.10.21 | ₩16,908 | ₩17,244 | ₩16,628 | ₩16,681 | -1.34% | 76.2만 |
|---|
| 2025.10.20 | ₩16,494 | ₩16,935 | ₩16,273 | ₩16,921 | +2.59% | 53.3만 |
|---|
| 2025.10.17 | ₩16,494 | ₩16,528 | ₩16,014 | ₩16,361 | -0.81% | 58.6만 |
|---|
| 2025.10.16 | ₩17,095 | ₩17,228 | ₩16,588 | ₩16,614 | -2.81% | 48.7만 |
|---|
| 2025.10.15 | ₩17,175 | ₩17,402 | ₩16,908 | ₩16,935 | -1.40% | 42.3만 |
|---|
| 2025.10.14 | ₩16,321 | ₩17,241 | ₩16,221 | ₩17,081 | +4.66% | 53.3만 |
|---|
| 2025.10.13 | ₩17,322 | ₩17,482 | ₩16,442 | ₩16,548 | -4.47% | 71.6만 |
|---|
| 2025.10.10 | ₩17,615 | ₩17,682 | ₩16,750 | ₩16,975 | -3.64% | 37.1만 |
|---|