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 | ₩58,379 | ₩58,846 | ₩57,231 | ₩57,778 | -1.03% | 76.3만 |
| 2026.10.08 | ₩57,285 | ₩58,552 | ₩56,711 | ₩58,352 | +1.86% | 58.9만 |
| 2026.10.07 | ₩56,684 | ₩58,279 | ₩56,617 | ₩57,631 | +1.67% | 67.3만 |
| 2026.10.06 | ₩57,631 | ₩58,539 | ₩56,617 | ₩57,124 | -0.88% | 92만 |
| 2026.10.05 | ₩57,378 | ₩57,765 | ₩56,564 | ₩56,991 | -0.67% | 84.5만 |
| 2026.10.02 | ₩55,496 | ₩57,325 | ₩54,776 | ₩57,178 | +3.03% | 78.9만 |
| 2026.10.01 | ₩54,843 | ₩55,817 | ₩54,109 | ₩54,749 | -0.17% | 86.6만 |
| 2026.09.30 | ₩56,244 | ₩56,244 | ₩54,936 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,443 |
| -1.42% |
| 85.6만 |
| 2026.09.29 | ₩57,044 | ₩57,805 | ₩54,629 | ₩56,377 | -1.17% | 107.7만 |
|---|
| 2026.09.28 | ₩55,069 | ₩58,072 | ₩54,856 | ₩57,458 | +4.34% | 110.1만 |
|---|
| 2026.09.25 | ₩55,496 | ₩55,857 | ₩54,776 | ₩55,109 | -0.70% | 55만 |
|---|
| 2026.09.24 | ₩54,843 | ₩55,683 | ₩54,189 | ₩55,323 | +0.88% | 51.9만 |
|---|
| 2026.09.23 | ₩55,136 | ₩55,950 | ₩54,416 | ₩54,776 | -0.65% | 53.1만 |
|---|
| 2026.09.22 | ₩55,950 | ₩56,651 | ₩54,909 | ₩55,416 | -0.95% | 81.2만 |
|---|
| 2026.09.21 | ₩56,524 | ₩57,712 | ₩55,456 | ₩56,124 | -0.71% | 72.6만 |
|---|
| 2026.09.18 | ₩56,244 | ₩56,964 | ₩55,643 | ₩56,204 | -0.07% | 119.6만 |
|---|
| 2026.09.17 | ₩57,671 | ₩57,925 | ₩56,124 | ₩56,124 | -2.68% | 70.7만 |
|---|
| 2026.09.16 | ₩57,111 | ₩58,379 | ₩56,544 | ₩57,004 | -0.19% | 114만 |
|---|
| 2026.09.15 | ₩58,846 | ₩59,293 | ₩55,336 | ₩56,164 | -4.56% | 101.2만 |
|---|
| 2026.09.14 | ₩59,339 | ₩60,514 | ₩58,559 | ₩59,446 | +0.18% | 76만 |
|---|
| 2026.09.11 | ₩60,500 | ₩61,181 | ₩59,099 | ₩59,726 | -1.28% | 62.8만 |
|---|
| 2026.09.10 | ₩59,046 | ₩60,821 | ₩58,819 | ₩59,846 | +1.36% | 90만 |
|---|
| 2026.09.09 | ₩57,725 | ₩59,646 | ₩57,104 | ₩59,513 | +3.10% | 55.3만 |
|---|
| 2026.09.08 | ₩56,711 | ₩58,686 | ₩56,377 | ₩58,272 | +2.75% | 69.9만 |
|---|
| 2026.09.04 | ₩56,858 | ₩57,631 | ₩56,190 | ₩56,711 | -0.26% | 65만 |
|---|
| 2026.09.03 | ₩57,698 | ₩58,279 | ₩56,130 | ₩57,471 | -0.39% | 57만 |
|---|
| 2026.09.02 | ₩57,752 | ₩58,892 | ₩56,310 | ₩57,498 | -0.44% | 65.1만 |
|---|
| 2026.09.01 | ₩56,377 | ₩57,685 | ₩55,817 | ₩56,230 | -0.26% | 63.7만 |
|---|
| 2026.08.31 | ₩56,804 | ₩57,331 | ₩55,723 | ₩56,457 | -0.61% | 89.9만 |
|---|
| 2026.08.28 | ₩59,166 | ₩59,526 | ₩57,044 | ₩57,044 | -3.59% | 49.8만 |
|---|
| 2026.08.27 | ₩59,219 | ₩60,007 | ₩58,779 | ₩59,033 | -0.32% | 50.9만 |
|---|
| 2026.08.26 | ₩58,979 | ₩59,760 | ₩58,445 | ₩59,233 | +0.43% | 36.4만 |
|---|
| 2026.08.25 | ₩59,379 | ₩60,033 | ₩58,012 | ₩58,632 | -1.26% | 50.7만 |
|---|
| 2026.08.24 | ₩59,073 | ₩60,857 | ₩57,605 | ₩59,046 | -0.05% | 54.5만 |
|---|
| 2026.08.21 | ₩58,259 | ₩59,406 | ₩57,445 | ₩59,046 | +1.35% | 69.2만 |
|---|
| 2026.08.20 | ₩58,139 | ₩60,388 | ₩57,765 | ₩58,152 | +0.02% | 80.8만 |
|---|
| 2026.08.19 | ₩58,912 | ₩59,860 | ₩58,512 | ₩59,059 | +0.25% | 68.1만 |
|---|
| 2026.08.18 | ₩58,712 | ₩59,953 | ₩58,195 | ₩58,445 | -0.45% | 61만 |
|---|
| 2026.08.17 | ₩58,299 | ₩59,446 | ₩56,984 | ₩59,139 | +1.44% | 69.8만 |
|---|
| 2026.08.14 | ₩58,712 | ₩60,007 | ₩58,405 | ₩59,299 | +1.00% | 69.8만 |
|---|
| 2026.08.13 | ₩61,328 | ₩62,091 | ₩59,940 | ₩60,033 | -2.11% | 48만 |
|---|
| 2026.08.12 | ₩60,247 | ₩64,486 | ₩58,886 | ₩60,674 | +0.71% | 56.4만 |
|---|
| 2026.08.11 | ₩64,770 | ₩65,371 | ₩59,967 | ₩59,980 | -7.40% | 78.5만 |
|---|
| 2026.08.10 | ₩64,543 | ₩65,611 | ₩64,119 | ₩64,650 | +0.17% | 61.2만 |
|---|
| 2026.08.07 | ₩62,342 | ₩64,824 | ₩61,915 | ₩64,637 | +3.68% | 96.9만 |
|---|
| 2026.08.06 | ₩63,316 | ₩66,038 | ₩61,868 | ₩62,275 | -1.64% | 109.2만 |
|---|
| 2026.08.05 | ₩60,047 | ₩63,085 | ₩52,214 | ₩60,901 | +1.42% | 235.1만 |
|---|
| 2026.08.04 | ₩59,686 | ₩60,967 | ₩57,832 | ₩59,793 | +0.18% | 127.9만 |
|---|
| 2026.08.03 | ₩61,087 | ₩61,875 | ₩59,313 | ₩59,379 | -2.80% | 120만 |
|---|
| 2026.07.31 | ₩63,182 | ₩63,930 | ₩61,101 | ₩61,394 | -2.83% | 79.9만 |
|---|
| 2026.07.30 | ₩62,622 | ₩63,903 | ₩61,621 | ₩62,702 | +0.13% | 99.2만 |
|---|
| 2026.07.29 | ₩62,902 | ₩63,396 | ₩61,328 | ₩62,008 | -1.42% | 85.8만 |
|---|
| 2026.07.28 | ₩62,849 | ₩63,916 | ₩61,895 | ₩62,662 | -0.30% | 72.7만 |
|---|
| 2026.07.27 | ₩62,235 | ₩64,050 | ₩61,314 | ₩62,822 | +0.94% | 96만 |
|---|
| 2026.07.24 | ₩60,687 | ₩63,543 | ₩60,367 | ₩62,515 | +3.01% | 85.6만 |
|---|
| 2026.07.23 | ₩59,139 | ₩60,287 | ₩58,632 | ₩59,806 | +1.13% | 56.8만 |
|---|
| 2026.07.22 | ₩59,993 | ₩60,687 | ₩58,772 | ₩60,127 | +0.22% | 85.1만 |
|---|
| 2026.07.21 | ₩59,486 | ₩61,581 | ₩59,086 | ₩60,794 | +2.20% | 86.4만 |
|---|
| 2026.07.20 | ₩61,581 | ₩62,635 | ₩59,500 | ₩59,686 | -3.08% | 75.9만 |
|---|
| 2026.07.17 | ₩60,367 | ₩62,949 | ₩58,979 | ₩61,554 | +1.97% | 71만 |
|---|
| 2026.07.16 | ₩59,166 | ₩61,888 | ₩58,899 | ₩60,887 | +2.91% | 86.7만 |
|---|
| 2026.07.15 | ₩60,180 | ₩61,168 | ₩58,165 | ₩60,047 | -0.22% | 131만 |
|---|
| 2026.07.14 | ₩57,805 | ₩60,300 | ₩57,378 | ₩59,980 | +3.76% | 127.5만 |
|---|
| 2026.07.13 | ₩57,378 | ₩58,846 | ₩56,751 | ₩57,738 | +0.63% | 63.1만 |
|---|
| 2026.07.10 | ₩58,245 | ₩58,472 | ₩56,110 | ₩57,671 | -0.99% | 68.8만 |
|---|
| 2026.07.09 | ₩59,339 | ₩60,527 | ₩58,319 | ₩58,472 | -1.46% | 49.9만 |
|---|
| 2026.07.08 | ₩58,992 | ₩60,434 | ₩58,312 | ₩58,739 | -0.43% | 76.3만 |
|---|
| 2026.07.07 | ₩59,913 | ₩60,460 | ₩57,752 | ₩58,205 | -2.85% | 90.5만 |
|---|
| 2026.07.06 | ₩59,166 | ₩61,234 | ₩59,166 | ₩60,047 | +1.49% | 131.3만 |
|---|
| 2026.07.02 | ₩59,179 | ₩60,314 | ₩58,612 | ₩59,353 | +0.29% | 108만 |
|---|
| 2026.07.01 | ₩56,591 | ₩60,220 | ₩55,163 | ₩59,139 | +4.50% | 123.6만 |
|---|
| 2026.06.30 | ₩55,550 | ₩58,619 | ₩53,135 | ₩56,898 | +2.43% | 145.1만 |
|---|
| 2026.06.29 | ₩56,124 | ₩56,564 | ₩53,228 | ₩53,295 | -5.04% | 94.1만 |
|---|
| 2026.06.26 | ₩53,388 | ₩56,004 | ₩53,388 | ₩55,897 | +4.70% | 191.9만 |
|---|
| 2026.06.25 | ₩52,481 | ₩54,336 | ₩51,307 | ₩54,282 | +3.43% | 113.3만 |
|---|
| 2026.06.24 | ₩50,092 | ₩52,174 | ₩49,865 | ₩51,840 | +3.49% | 123.5만 |
|---|
| 2026.06.23 | ₩49,892 | ₩50,893 | ₩48,971 | ₩49,865 | -0.05% | 81.7만 |
|---|
| 2026.06.22 | ₩49,385 | ₩50,513 | ₩49,038 | ₩50,399 | +2.05% | 89.9만 |
|---|
| 2026.06.18 | ₩47,317 | ₩49,038 | ₩46,449 | ₩48,825 | +3.19% | 109.3만 |
|---|
| 2026.06.17 | ₩47,370 | ₩48,644 | ₩46,263 | ₩47,023 | -0.73% | 61.1만 |
|---|
| 2026.06.16 | ₩48,691 | ₩48,838 | ₩47,497 | ₩47,891 | -1.64% | 54.2만 |
|---|
| 2026.06.15 | ₩49,492 | ₩50,573 | ₩47,690 | ₩48,371 | -2.26% | 112.9만 |
|---|
| 2026.06.12 | ₩46,703 | ₩49,278 | ₩45,776 | ₩48,411 | +3.66% | 95.9만 |
|---|
| 2026.06.11 | ₩46,263 | ₩46,610 | ₩45,462 | ₩46,383 | +0.26% | 75.5만 |
|---|
| 2026.06.10 | ₩47,437 | ₩48,051 | ₩45,569 | ₩45,809 | -3.43% | 84.5만 |
|---|
| 2026.06.09 | ₩47,477 | ₩48,077 | ₩46,209 | ₩46,970 | -1.07% | 70.9만 |
|---|
| 2026.06.08 | ₩49,759 | ₩50,599 | ₩46,409 | ₩46,796 | -5.95% | 121.4만 |
|---|
| 2026.06.05 | ₩49,999 | ₩50,506 | ₩49,118 | ₩49,385 | -1.23% | 63.8만 |
|---|
| 2026.06.04 | ₩49,278 | ₩50,826 | ₩49,051 | ₩49,999 | +1.46% | 75.3만 |
|---|
| 2026.06.03 | ₩49,385 | ₩50,279 | ₩48,491 | ₩48,705 | -1.38% | 57.6만 |
|---|
| 2026.06.02 | ₩47,037 | ₩49,412 | ₩46,529 | ₩49,252 | +4.71% | 93.7만 |
|---|
| 2026.06.01 | ₩48,211 | ₩48,584 | ₩46,997 | ₩47,424 | -1.63% | 83.2만 |
|---|
| 2026.05.29 | ₩50,279 | ₩50,573 | ₩48,117 | ₩48,905 | -2.73% | 102.7만 |
|---|
| 2026.05.28 | ₩52,014 | ₩52,318 | ₩50,359 | ₩50,706 | -2.51% | 58.4만 |
|---|
| 2026.05.27 | ₩52,614 | ₩52,861 | ₩51,600 | ₩52,307 | -0.58% | 58.3만 |
|---|
| 2026.05.26 | ₩50,359 | ₩52,174 | ₩49,865 | ₩51,867 | +2.99% | 66.9만 |
|---|
| 2026.05.22 | ₩50,946 | ₩52,441 | ₩50,306 | ₩50,372 | -1.13% | 95.5만 |
|---|
| 2026.05.21 | ₩48,678 | ₩50,439 | ₩47,664 | ₩50,399 | +3.54% | 92.9만 |
|---|
| 2026.05.20 | ₩49,465 | ₩49,905 | ₩47,610 | ₩49,372 | -0.19% | 75.2만 |
|---|
| 2026.05.19 | ₩48,558 | ₩49,205 | ₩46,770 | ₩48,998 | +0.91% | 95.1만 |
|---|
| 2026.05.18 | ₩50,092 | ₩51,293 | ₩48,918 | ₩49,118 | -1.94% | 89.9만 |
|---|
| 2026.05.15 | ₩52,547 | ₩52,741 | ₩49,999 | ₩50,012 | -4.82% | 84만 |
|---|
| 2026.05.14 | ₩55,003 | ₩56,751 | ₩52,174 | ₩52,908 | -3.81% | 122.4만 |
|---|
| 2026.05.13 | ₩54,442 | ₩56,044 | ₩51,960 | ₩55,109 | +1.23% | 181.5만 |
|---|
| 2026.05.12 | ₩51,507 | ₩55,697 | ₩50,192 | ₩54,723 | +6.24% | 362.5만 |
|---|
| 2026.05.11 | ₩44,755 | ₩45,463 | ₩42,500 | ₩42,566 | -4.89% | 102.4만 |
|---|
| 2026.05.08 | ₩45,208 | ₩45,702 | ₩44,248 | ₩44,821 | -0.86% | 54.3만 |
|---|
| 2026.05.07 | ₩44,902 | ₩45,542 | ₩43,994 | ₩44,875 | -0.06% | 53.9만 |
|---|
| 2026.05.06 | ₩43,380 | ₩45,382 | ₩42,793 | ₩45,142 | +4.06% | 38.7만 |
|---|
| 2026.05.05 | ₩43,834 | ₩44,675 | ₩43,174 | ₩43,487 | -0.79% | 32만 |
|---|
| 2026.05.04 | ₩44,048 | ₩44,154 | ₩43,260 | ₩43,394 | -1.48% | 44.2만 |
|---|
| 2026.05.01 | ₩44,982 | ₩45,956 | ₩43,921 | ₩44,034 | -2.11% | 51.5만 |
|---|
| 2026.04.30 | ₩44,688 | ₩45,302 | ₩43,607 | ₩44,768 | +0.18% | 50.1만 |
|---|
| 2026.04.29 | ₩43,994 | ₩44,821 | ₩43,540 | ₩44,568 | +1.30% | 70.6만 |
|---|
| 2026.04.28 | ₩45,902 | ₩46,476 | ₩43,047 | ₩44,221 | -3.66% | 115.6만 |
|---|
| 2026.04.27 | ₩47,170 | ₩48,785 | ₩46,810 | ₩47,063 | -0.23% | 82.5만 |
|---|
| 2026.04.24 | ₩46,236 | ₩47,330 | ₩44,928 | ₩47,277 | +2.25% | 71.4만 |
|---|
| 2026.04.23 | ₩46,663 | ₩47,357 | ₩46,022 | ₩46,770 | +0.23% | 44.1만 |
|---|
| 2026.04.22 | ₩48,157 | ₩49,091 | ₩46,329 | ₩46,703 | -3.02% | 112.9만 |
|---|
| 2026.04.21 | ₩47,924 | ₩50,039 | ₩47,557 | ₩47,904 | -0.04% | 114.3만 |
|---|
| 2026.04.20 | ₩46,516 | ₩48,184 | ₩46,036 | ₩48,037 | +3.27% | 91.2만 |
|---|
| 2026.04.17 | ₩46,876 | ₩48,157 | ₩46,578 | ₩46,970 | +0.20% | 85만 |
|---|
| 2026.04.16 | ₩46,089 | ₩46,796 | ₩45,529 | ₩45,809 | -0.61% | 74.7만 |
|---|
| 2026.04.15 | ₩44,368 | ₩46,583 | ₩44,368 | ₩46,489 | +4.78% | 70.6만 |
|---|
| 2026.04.14 | ₩45,369 | ₩45,595 | ₩44,168 | ₩44,221 | -2.53% | 76.6만 |
|---|
| 2026.04.13 | ₩44,821 | ₩45,482 | ₩43,567 | ₩45,222 | +0.89% | 67만 |
|---|
| 2026.04.10 | ₩47,397 | ₩47,538 | ₩44,955 | ₩45,035 | -4.98% | 66.6만 |
|---|
| 2026.04.09 | ₩46,983 | ₩48,918 | ₩46,803 | ₩47,997 | +2.16% | 63.7만 |
|---|
| 2026.04.08 | ₩45,275 | ₩47,357 | ₩44,968 | ₩47,210 | +4.27% | 91만 |
|---|
| 2026.04.07 | ₩43,300 | ₩43,854 | ₩42,860 | ₩43,300 | 0.00% | 69.6만 |
|---|
| 2026.04.06 | ₩42,847 | ₩43,594 | ₩42,713 | ₩43,434 | +1.37% | 59.3만 |
|---|
| 2026.04.02 | ₩41,312 | ₩43,140 | ₩40,633 | ₩42,887 | +3.81% | 58.7만 |
|---|
| 2026.04.01 | ₩43,887 | ₩44,875 | ₩42,126 | ₩42,259 | -3.71% | 57.7만 |
|---|
| 2026.03.31 | ₩41,379 | ₩43,180 | ₩40,418 | ₩42,860 | +3.58% | 82.2만 |
|---|
| 2026.03.30 | ₩41,232 | ₩41,232 | ₩39,170 | ₩40,538 | -1.68% | 140.2만 |
|---|
| 2026.03.27 | ₩42,927 | ₩42,967 | ₩40,511 | ₩40,818 | -4.91% | 82.2만 |
|---|
| 2026.03.26 | ₩43,047 | ₩43,460 | ₩42,466 | ₩43,154 | +0.25% | 77.4만 |
|---|
| 2026.03.25 | ₩45,782 | ₩45,849 | ₩43,500 | ₩43,514 | -4.95% | 71.3만 |
|---|
| 2026.03.24 | ₩45,075 | ₩45,602 | ₩43,914 | ₩44,982 | -0.21% | 67.4만 |
|---|
| 2026.03.23 | ₩45,529 | ₩46,870 | ₩45,369 | ₩45,542 | +0.03% | 94.5만 |
|---|
| 2026.03.20 | ₩46,196 | ₩46,243 | ₩43,941 | ₩44,621 | -3.41% | 111.6만 |
|---|
| 2026.03.19 | ₩46,543 | ₩47,150 | ₩44,928 | ₩46,223 | -0.69% | 56.9만 |
|---|
| 2026.03.18 | ₩46,930 | ₩47,450 | ₩46,223 | ₩46,436 | -1.05% | 88.7만 |
|---|
| 2026.03.17 | ₩47,330 | ₩48,778 | ₩46,596 | ₩47,637 | +0.65% | 69.7만 |
|---|
| 2026.03.16 | ₩47,210 | ₩48,037 | ₩46,756 | ₩46,770 | -0.93% | 49.8만 |
|---|
| 2026.03.13 | ₩45,369 | ₩46,623 | ₩44,888 | ₩46,489 | +2.47% | 52.6만 |
|---|
| 2026.03.12 | ₩44,902 | ₩45,729 | ₩44,421 | ₩44,955 | +0.12% | 66.8만 |
|---|
| 2026.03.11 | ₩44,928 | ₩46,630 | ₩44,675 | ₩45,956 | +2.29% | 49.4만 |
|---|
| 2026.03.10 | ₩45,489 | ₩46,256 | ₩44,995 | ₩45,595 | +0.23% | 49.2만 |
|---|
| 2026.03.09 | ₩45,355 | ₩45,889 | ₩44,381 | ₩45,489 | +0.29% | 86.5만 |
|---|
| 2026.03.06 | ₩46,570 | ₩47,063 | ₩45,422 | ₩45,742 | -1.78% | 79만 |
|---|
| 2026.03.05 | ₩47,477 | ₩48,117 | ₩46,269 | ₩47,464 | -0.03% | 83.6만 |
|---|
| 2026.03.04 | ₩49,892 | ₩51,333 | ₩48,478 | ₩48,504 | -2.78% | 81.9만 |
|---|
| 2026.03.03 | ₩49,332 | ₩49,585 | ₩47,904 | ₩49,198 | -0.27% | 85.2만 |
|---|
| 2026.03.02 | ₩48,197 | ₩51,240 | ₩46,703 | ₩50,439 | +4.65% | 124.8만 |
|---|
| 2026.02.27 | ₩51,240 | ₩51,827 | ₩46,022 | ₩48,718 | -4.92% | 317.5만 |
|---|
| 2026.02.26 | ₩52,307 | ₩55,657 | ₩52,147 | ₩55,603 | +6.30% | 156.3만 |
|---|
| 2026.02.25 | ₩53,121 | ₩53,735 | ₩51,307 | ₩52,454 | -1.26% | 53.3만 |
|---|
| 2026.02.24 | ₩54,269 | ₩54,656 | ₩52,601 | ₩52,921 | -2.48% | 74.8만 |
|---|
| 2026.02.23 | ₩52,040 | ₩54,456 | ₩51,573 | ₩54,442 | +4.62% | 87.4만 |
|---|
| 2026.02.20 | ₩51,253 | ₩52,447 | ₩50,392 | ₩51,613 | +0.70% | 77.2만 |
|---|
| 2026.02.19 | ₩51,560 | ₩51,807 | ₩49,345 | ₩51,547 | -0.03% | 136.2만 |
|---|
| 2026.02.18 | ₩54,709 | ₩56,164 | ₩51,867 | ₩52,000 | -4.95% | 108.7만 |
|---|
| 2026.02.17 | ₩50,493 | ₩55,910 | ₩50,439 | ₩54,723 | +8.38% | 150.9만 |
|---|
| 2026.02.13 | ₩51,400 | ₩52,441 | ₩50,072 | ₩50,453 | -1.84% | 90.5만 |
|---|
| 2026.02.12 | ₩53,028 | ₩53,028 | ₩50,172 | ₩51,920 | -2.09% | 85.3만 |
|---|
| 2026.02.11 | ₩52,681 | ₩53,125 | ₩50,239 | ₩52,281 | -0.76% | 113.4만 |
|---|
| 2026.02.10 | ₩50,559 | ₩52,821 | ₩49,478 | ₩52,668 | +4.17% | 82.9만 |
|---|
| 2026.02.09 | ₩51,587 | ₩52,040 | ₩50,039 | ₩50,973 | -1.19% | 80만 |
|---|
| 2026.02.06 | ₩49,318 | ₩51,787 | ₩49,201 | ₩51,613 | +4.65% | 88.6만 |
|---|
| 2026.02.05 | ₩47,570 | ₩50,573 | ₩47,263 | ₩49,198 | +3.42% | 97.7만 |
|---|
| 2026.02.04 | ₩49,078 | ₩49,172 | ₩46,473 | ₩47,837 | -2.53% | 128.5만 |
|---|
| 2026.02.03 | ₩47,290 | ₩49,221 | ₩47,290 | ₩49,078 | +3.78% | 98.9만 |
|---|
| 2026.02.02 | ₩44,848 | ₩48,077 | ₩44,501 | ₩47,237 | +5.33% | 76.8만 |
|---|
| 2026.01.30 | ₩45,502 | ₩45,969 | ₩44,675 | ₩45,048 | -1.00% | 84.6만 |
|---|
| 2026.01.29 | ₩46,049 | ₩46,049 | ₩44,181 | ₩45,609 | -0.96% | 76만 |
|---|
| 2026.01.28 | ₩45,889 | ₩46,309 | ₩44,568 | ₩45,836 | -0.12% | 113만 |
|---|
| 2026.01.27 | ₩46,770 | ₩47,103 | ₩45,635 | ₩45,876 | -1.91% | 90.4만 |
|---|
| 2026.01.26 | ₩45,809 | ₩47,489 | ₩45,435 | ₩46,743 | +2.04% | 104.4만 |
|---|
| 2026.01.23 | ₩46,636 | ₩47,370 | ₩46,383 | ₩46,663 | +0.06% | 76.1만 |
|---|
| 2026.01.22 | ₩47,744 | ₩48,331 | ₩46,463 | ₩46,890 | -1.79% | 95만 |
|---|
| 2026.01.21 | ₩48,064 | ₩48,718 | ₩45,969 | ₩48,131 | +0.14% | 111.4만 |
|---|
| 2026.01.20 | ₩51,347 | ₩51,667 | ₩46,746 | ₩47,624 | -7.25% | 162.9만 |
|---|
| 2026.01.16 | ₩52,534 | ₩53,241 | ₩51,533 | ₩51,734 | -1.52% | 75.3만 |
|---|
| 2026.01.15 | ₩53,108 | ₩53,375 | ₩51,440 | ₩52,534 | -1.08% | 113.1만 |
|---|
| 2026.01.14 | ₩55,923 | ₩56,631 | ₩50,839 | ₩52,694 | -5.77% | 196.3만 |
|---|
| 2026.01.13 | ₩56,844 | ₩57,485 | ₩54,889 | ₩56,217 | -1.10% | 88.2만 |
|---|
| 2026.01.12 | ₩54,936 | ₩55,923 | ₩54,600 | ₩55,390 | +0.83% | 78.2만 |
|---|
| 2026.01.09 | ₩55,376 | ₩55,870 | ₩54,069 | ₩55,069 | -0.55% | 94.6만 |
|---|
| 2026.01.08 | ₩55,470 | ₩56,244 | ₩53,161 | ₩55,190 | -0.51% | 86만 |
|---|
| 2026.01.07 | ₩54,576 | ₩56,871 | ₩54,376 | ₩54,949 | +0.68% | 113.4만 |
|---|
| 2026.01.06 | ₩53,228 | ₩54,616 | ₩51,907 | ₩54,509 | +2.41% | 183.7만 |
|---|
| 2026.01.05 | ₩53,001 | ₩53,400 | ₩51,600 | ₩53,068 | +0.13% | 207만 |
|---|
| 2026.01.02 | ₩51,360 | ₩53,428 | ₩50,110 | ₩52,721 | +2.65% | 129.8만 |
|---|
| 2025.12.31 | ₩52,361 | ₩52,908 | ₩51,040 | ₩51,226 | -2.17% | 139.1만 |
|---|
| 2025.12.30 | ₩52,147 | ₩53,495 | ₩51,373 | ₩52,401 | +0.49% | 113.9만 |
|---|
| 2025.12.29 | ₩50,292 | ₩52,227 | ₩49,865 | ₩52,067 | +3.53% | 163만 |
|---|
| 2025.12.26 | ₩49,745 | ₩51,045 | ₩49,345 | ₩50,853 | +2.23% | 97.5만 |
|---|
| 2025.12.24 | ₩49,852 | ₩50,426 | ₩49,065 | ₩49,785 | -0.13% | 31.9만 |
|---|
| 2025.12.23 | ₩48,638 | ₩49,732 | ₩48,304 | ₩49,692 | +2.17% | 65.7만 |
|---|
| 2025.12.22 | ₩48,264 | ₩49,732 | ₩48,037 | ₩49,212 | +1.96% | 76.3만 |
|---|
| 2025.12.19 | ₩47,504 | ₩49,332 | ₩46,836 | ₩48,558 | +2.22% | 146.4만 |
|---|
| 2025.12.18 | ₩47,330 | ₩48,404 | ₩46,469 | ₩47,237 | -0.20% | 121.5만 |
|---|
| 2025.12.17 | ₩46,663 | ₩47,250 | ₩45,409 | ₩46,276 | -0.83% | 111.1만 |
|---|
| 2025.12.16 | ₩46,183 | ₩46,570 | ₩45,088 | ₩45,635 | -1.18% | 100.7만 |
|---|
| 2025.12.15 | ₩46,570 | ₩47,490 | ₩46,089 | ₩46,369 | -0.43% | 118.2만 |
|---|
| 2025.12.12 | ₩44,541 | ₩46,543 | ₩44,274 | ₩46,423 | +4.22% | 196.5만 |
|---|
| 2025.12.11 | ₩42,019 | ₩45,142 | ₩41,472 | ₩44,541 | +6.00% | 118.8만 |
|---|
| 2025.12.10 | ₩41,632 | ₩42,365 | ₩40,865 | ₩41,526 | -0.26% | 100.4만 |
|---|
| 2025.12.09 | ₩40,845 | ₩41,579 | ₩40,278 | ₩41,526 | +1.67% | 95.4만 |
|---|
| 2025.12.08 | ₩41,913 | ₩42,019 | ₩40,044 | ₩41,032 | -2.10% | 83.3만 |
|---|
| 2025.12.05 | ₩41,779 | ₩42,514 | ₩41,032 | ₩41,045 | -1.76% | 84.7만 |
|---|
| 2025.12.04 | ₩41,859 | ₩42,233 | ₩40,898 | ₩42,019 | +0.38% | 75.1만 |
|---|
| 2025.12.03 | ₩42,073 | ₩42,561 | ₩39,049 | ₩41,819 | -0.60% | 184.2만 |
|---|
| 2025.12.02 | ₩44,648 | ₩45,916 | ₩41,913 | ₩41,993 | -5.95% | 206만 |
|---|
| 2025.12.01 | ₩44,581 | ₩46,836 | ₩44,288 | ₩44,728 | +0.33% | 277.8만 |
|---|
| 2025.11.28 | ₩43,354 | ₩44,862 | ₩42,735 | ₩44,581 | +2.83% | 80.3만 |
|---|
| 2025.11.26 | ₩42,566 | ₩43,500 | ₩41,592 | ₩42,913 | +0.82% | 128.1만 |
|---|
| 2025.11.25 | ₩39,644 | ₩42,953 | ₩39,631 | ₩42,406 | +6.97% | 259.9만 |
|---|
| 2025.11.24 | ₩36,842 | ₩40,592 | ₩36,522 | ₩39,978 | +8.51% | 439.4만 |
|---|
| 2025.11.21 | ₩34,080 | ₩36,849 | ₩32,839 | ₩36,695 | +7.67% | 384.7만 |
|---|
| 2025.11.20 | ₩34,280 | ₩37,069 | ₩32,772 | ₩34,880 | +1.75% | 1336.3만 |
|---|
| 2025.11.19 | ₩19,175 | ₩22,818 | ₩18,801 | ₩22,457 | +17.12% | 604.3만 |
|---|
| 2025.11.18 | ₩20,509 | ₩20,950 | ₩18,948 | ₩19,255 | -6.12% | 212.3만 |
|---|
| 2025.11.17 | ₩17,147 | ₩22,444 | ₩16,960 | ₩20,950 | +22.18% | 1186만 |
|---|
| 2025.11.14 | ₩14,118 | ₩15,076 | ₩13,757 | ₩14,118 | 0.00% | 86.8만 |
|---|
| 2025.11.13 | ₩15,065 | ₩15,152 | ₩14,191 | ₩14,278 | -5.23% | 88만 |
|---|
| 2025.11.12 | ₩16,373 | ₩16,908 | ₩15,158 | ₩15,292 | -6.60% | 82.6만 |
|---|
| 2025.11.11 | ₩16,506 | ₩16,906 | ₩16,333 | ₩16,426 | -0.49% | 44.7만 |
|---|
| 2025.11.10 | ₩16,466 | ₩17,040 | ₩16,146 | ₩16,680 | +1.30% | 43.1만 |
|---|
| 2025.11.07 | ₩16,613 | ₩16,840 | ₩16,359 | ₩16,439 | -1.04% | 44.2만 |
|---|
| 2025.11.06 | ₩16,706 | ₩17,047 | ₩16,386 | ₩16,653 | -0.32% | 42만 |
|---|
| 2025.11.05 | ₩16,626 | ₩18,107 | ₩16,459 | ₩17,133 | +3.05% | 75.2만 |
|---|
| 2025.11.04 | ₩15,492 | ₩16,640 | ₩15,412 | ₩16,626 | +7.32% | 58.5만 |
|---|
| 2025.11.03 | ₩16,159 | ₩16,346 | ₩15,632 | ₩15,732 | -2.64% | 75.1만 |
|---|
| 2025.10.31 | ₩16,173 | ₩16,299 | ₩15,706 | ₩16,119 | -0.33% | 97.7만 |
|---|
| 2025.10.30 | ₩16,386 | ₩16,853 | ₩16,173 | ₩16,333 | -0.33% | 59.9만 |
|---|
| 2025.10.29 | ₩16,466 | ₩17,107 | ₩16,386 | ₩16,600 | +0.81% | 72.7만 |
|---|
| 2025.10.28 | ₩16,840 | ₩17,013 | ₩16,386 | ₩16,573 | -1.58% | 47.9만 |
|---|
| 2025.10.27 | ₩17,067 | ₩17,253 | ₩16,653 | ₩16,813 | -1.49% | 43.8만 |
|---|
| 2025.10.24 | ₩17,213 | ₩17,467 | ₩16,893 | ₩16,893 | -1.86% | 42.1만 |
|---|
| 2025.10.23 | ₩16,493 | ₩17,177 | ₩16,373 | ₩17,000 | +3.07% | 61.4만 |
|---|
| 2025.10.22 | ₩17,187 | ₩17,187 | ₩16,173 | ₩16,546 | -3.73% | 50.3만 |
|---|
| 2025.10.21 | ₩16,906 | ₩17,243 | ₩16,626 | ₩16,680 | -1.34% | 76.2만 |
|---|
| 2025.10.20 | ₩16,493 | ₩16,933 | ₩16,271 | ₩16,920 | +2.59% | 53.3만 |
|---|
| 2025.10.17 | ₩16,493 | ₩16,526 | ₩16,012 | ₩16,359 | -0.81% | 58.6만 |
|---|
| 2025.10.16 | ₩17,093 | ₩17,227 | ₩16,586 | ₩16,613 | -2.81% | 48.7만 |
|---|
| 2025.10.15 | ₩17,173 | ₩17,400 | ₩16,906 | ₩16,933 | -1.40% | 42.3만 |
|---|
| 2025.10.14 | ₩16,319 | ₩17,240 | ₩16,219 | ₩17,080 | +4.66% | 53.3만 |
|---|
| 2025.10.13 | ₩17,320 | ₩17,480 | ₩16,441 | ₩16,546 | -4.47% | 71.6만 |
|---|
| 2025.10.10 | ₩17,614 | ₩17,680 | ₩16,749 | ₩16,973 | -3.64% | 37.1만 |
|---|