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 | ₩58,432 | ₩58,899 | ₩57,283 | ₩57,831 | -1.03% | 76.3만 |
| 2026.10.08 | ₩57,336 | ₩58,605 | ₩56,762 | ₩58,405 | +1.86% | 58.9만 |
| 2026.10.07 | ₩56,735 | ₩58,331 | ₩56,669 | ₩57,684 | +1.67% | 67.3만 |
| 2026.10.06 | ₩57,684 | ₩58,592 | ₩56,669 | ₩57,176 | -0.88% | 92만 |
| 2026.10.05 | ₩57,430 | ₩57,817 | ₩56,615 | ₩57,043 | -0.67% | 84.5만 |
| 2026.10.02 | ₩55,547 | ₩57,377 | ₩54,826 | ₩57,230 | +3.03% | 78.9만 |
| 2026.10.01 | ₩54,892 | ₩55,867 | ₩54,158 | ₩54,799 | -0.17% | 86.6만 |
| 2026.09.30 | ₩56,295 | ₩56,295 | ₩54,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,493 |
| -1.42% |
| 85.6만 |
| 2026.09.29 | ₩57,096 | ₩57,857 | ₩54,679 | ₩56,428 | -1.17% | 107.7만 |
|---|
| 2026.09.28 | ₩55,119 | ₩58,124 | ₩54,906 | ₩57,510 | +4.34% | 110.1만 |
|---|
| 2026.09.25 | ₩55,547 | ₩55,907 | ₩54,826 | ₩55,159 | -0.70% | 55만 |
|---|
| 2026.09.24 | ₩54,892 | ₩55,734 | ₩54,238 | ₩55,373 | +0.88% | 51.9만 |
|---|
| 2026.09.23 | ₩55,186 | ₩56,001 | ₩54,465 | ₩54,826 | -0.65% | 53.1만 |
|---|
| 2026.09.22 | ₩56,001 | ₩56,702 | ₩54,959 | ₩55,467 | -0.95% | 81.2만 |
|---|
| 2026.09.21 | ₩56,575 | ₩57,764 | ₩55,507 | ₩56,174 | -0.71% | 72.6만 |
|---|
| 2026.09.18 | ₩56,295 | ₩57,016 | ₩55,694 | ₩56,255 | -0.07% | 119.6만 |
|---|
| 2026.09.17 | ₩57,724 | ₩57,978 | ₩56,174 | ₩56,174 | -2.68% | 70.7만 |
|---|
| 2026.09.16 | ₩57,163 | ₩58,432 | ₩56,595 | ₩57,056 | -0.19% | 114만 |
|---|
| 2026.09.15 | ₩58,899 | ₩59,346 | ₩55,387 | ₩56,215 | -4.56% | 101.2만 |
|---|
| 2026.09.14 | ₩59,393 | ₩60,569 | ₩58,612 | ₩59,500 | +0.18% | 76만 |
|---|
| 2026.09.11 | ₩60,555 | ₩61,236 | ₩59,153 | ₩59,781 | -1.28% | 62.8만 |
|---|
| 2026.09.10 | ₩59,099 | ₩60,876 | ₩58,872 | ₩59,901 | +1.36% | 90만 |
|---|
| 2026.09.09 | ₩57,777 | ₩59,700 | ₩57,156 | ₩59,567 | +3.10% | 55.3만 |
|---|
| 2026.09.08 | ₩56,762 | ₩58,739 | ₩56,428 | ₩58,325 | +2.75% | 69.9만 |
|---|
| 2026.09.04 | ₩56,909 | ₩57,684 | ₩56,241 | ₩56,762 | -0.26% | 65만 |
|---|
| 2026.09.03 | ₩57,750 | ₩58,331 | ₩56,181 | ₩57,523 | -0.39% | 57만 |
|---|
| 2026.09.02 | ₩57,804 | ₩58,946 | ₩56,361 | ₩57,550 | -0.44% | 65.1만 |
|---|
| 2026.09.01 | ₩56,428 | ₩57,737 | ₩55,867 | ₩56,281 | -0.26% | 63.7만 |
|---|
| 2026.08.31 | ₩56,856 | ₩57,383 | ₩55,774 | ₩56,508 | -0.61% | 89.9만 |
|---|
| 2026.08.28 | ₩59,220 | ₩59,580 | ₩57,096 | ₩57,096 | -3.59% | 49.8만 |
|---|
| 2026.08.27 | ₩59,273 | ₩60,061 | ₩58,832 | ₩59,086 | -0.32% | 50.9만 |
|---|
| 2026.08.26 | ₩59,033 | ₩59,814 | ₩58,498 | ₩59,286 | +0.43% | 36.4만 |
|---|
| 2026.08.25 | ₩59,433 | ₩60,088 | ₩58,064 | ₩58,685 | -1.26% | 50.7만 |
|---|
| 2026.08.24 | ₩59,126 | ₩60,912 | ₩57,657 | ₩59,099 | -0.05% | 54.5만 |
|---|
| 2026.08.21 | ₩58,311 | ₩59,460 | ₩57,497 | ₩59,099 | +1.35% | 69.2만 |
|---|
| 2026.08.20 | ₩58,191 | ₩60,443 | ₩57,817 | ₩58,205 | +0.02% | 80.8만 |
|---|
| 2026.08.19 | ₩58,966 | ₩59,914 | ₩58,565 | ₩59,113 | +0.25% | 68.1만 |
|---|
| 2026.08.18 | ₩58,766 | ₩60,008 | ₩58,247 | ₩58,498 | -0.45% | 61만 |
|---|
| 2026.08.17 | ₩58,351 | ₩59,500 | ₩57,036 | ₩59,193 | +1.44% | 69.8만 |
|---|
| 2026.08.14 | ₩58,766 | ₩60,061 | ₩58,458 | ₩59,353 | +1.00% | 69.8만 |
|---|
| 2026.08.13 | ₩61,383 | ₩62,147 | ₩59,994 | ₩60,088 | -2.11% | 48만 |
|---|
| 2026.08.12 | ₩60,301 | ₩64,545 | ₩58,939 | ₩60,729 | +0.71% | 56.4만 |
|---|
| 2026.08.11 | ₩64,829 | ₩65,430 | ₩60,021 | ₩60,034 | -7.40% | 78.5만 |
|---|
| 2026.08.10 | ₩64,602 | ₩65,670 | ₩64,177 | ₩64,709 | +0.17% | 61.2만 |
|---|
| 2026.08.07 | ₩62,398 | ₩64,882 | ₩61,971 | ₩64,695 | +3.68% | 96.9만 |
|---|
| 2026.08.06 | ₩63,373 | ₩66,098 | ₩61,924 | ₩62,332 | -1.64% | 109.2만 |
|---|
| 2026.08.05 | ₩60,101 | ₩63,142 | ₩52,261 | ₩60,956 | +1.42% | 235.1만 |
|---|
| 2026.08.04 | ₩59,740 | ₩61,023 | ₩57,884 | ₩59,847 | +0.18% | 127.9만 |
|---|
| 2026.08.03 | ₩61,143 | ₩61,931 | ₩59,367 | ₩59,433 | -2.80% | 120만 |
|---|
| 2026.07.31 | ₩63,240 | ₩63,988 | ₩61,156 | ₩61,450 | -2.83% | 79.9만 |
|---|
| 2026.07.30 | ₩62,679 | ₩63,961 | ₩61,677 | ₩62,759 | +0.13% | 99.2만 |
|---|
| 2026.07.29 | ₩62,959 | ₩63,453 | ₩61,383 | ₩62,064 | -1.42% | 85.8만 |
|---|
| 2026.07.28 | ₩62,906 | ₩63,974 | ₩61,951 | ₩62,719 | -0.30% | 72.7만 |
|---|
| 2026.07.27 | ₩62,291 | ₩64,108 | ₩61,370 | ₩62,879 | +0.94% | 96만 |
|---|
| 2026.07.24 | ₩60,742 | ₩63,600 | ₩60,422 | ₩62,572 | +3.01% | 85.6만 |
|---|
| 2026.07.23 | ₩59,193 | ₩60,342 | ₩58,685 | ₩59,861 | +1.13% | 56.8만 |
|---|
| 2026.07.22 | ₩60,048 | ₩60,742 | ₩58,826 | ₩60,181 | +0.22% | 85.1만 |
|---|
| 2026.07.21 | ₩59,540 | ₩61,637 | ₩59,139 | ₩60,849 | +2.20% | 86.4만 |
|---|
| 2026.07.20 | ₩61,637 | ₩62,692 | ₩59,554 | ₩59,740 | -3.08% | 75.9만 |
|---|
| 2026.07.17 | ₩60,422 | ₩63,006 | ₩59,033 | ₩61,610 | +1.97% | 71만 |
|---|
| 2026.07.16 | ₩59,220 | ₩61,944 | ₩58,953 | ₩60,943 | +2.91% | 86.7만 |
|---|
| 2026.07.15 | ₩60,235 | ₩61,223 | ₩58,218 | ₩60,101 | -0.22% | 131만 |
|---|
| 2026.07.14 | ₩57,857 | ₩60,355 | ₩57,430 | ₩60,034 | +3.76% | 127.5만 |
|---|
| 2026.07.13 | ₩57,430 | ₩58,899 | ₩56,802 | ₩57,791 | +0.63% | 63.1만 |
|---|
| 2026.07.10 | ₩58,298 | ₩58,525 | ₩56,161 | ₩57,724 | -0.99% | 68.8만 |
|---|
| 2026.07.09 | ₩59,393 | ₩60,582 | ₩58,372 | ₩58,525 | -1.46% | 49.9만 |
|---|
| 2026.07.08 | ₩59,046 | ₩60,488 | ₩58,365 | ₩58,792 | -0.43% | 76.3만 |
|---|
| 2026.07.07 | ₩59,968 | ₩60,515 | ₩57,804 | ₩58,258 | -2.85% | 90.5만 |
|---|
| 2026.07.06 | ₩59,220 | ₩61,290 | ₩59,220 | ₩60,101 | +1.49% | 131.3만 |
|---|
| 2026.07.02 | ₩59,233 | ₩60,368 | ₩58,665 | ₩59,407 | +0.29% | 108만 |
|---|
| 2026.07.01 | ₩56,642 | ₩60,275 | ₩55,213 | ₩59,193 | +4.50% | 123.6만 |
|---|
| 2026.06.30 | ₩55,600 | ₩58,672 | ₩53,183 | ₩56,949 | +2.43% | 145.1만 |
|---|
| 2026.06.29 | ₩56,174 | ₩56,615 | ₩53,276 | ₩53,343 | -5.04% | 94.1만 |
|---|
| 2026.06.26 | ₩53,437 | ₩56,054 | ₩53,437 | ₩55,947 | +4.70% | 191.9만 |
|---|
| 2026.06.25 | ₩52,528 | ₩54,385 | ₩51,353 | ₩54,331 | +3.43% | 113.3만 |
|---|
| 2026.06.24 | ₩50,138 | ₩52,221 | ₩49,911 | ₩51,887 | +3.49% | 123.5만 |
|---|
| 2026.06.23 | ₩49,937 | ₩50,939 | ₩49,016 | ₩49,911 | -0.05% | 81.7만 |
|---|
| 2026.06.22 | ₩49,430 | ₩50,558 | ₩49,083 | ₩50,445 | +2.05% | 89.9만 |
|---|
| 2026.06.18 | ₩47,360 | ₩49,083 | ₩46,492 | ₩48,869 | +3.19% | 109.3만 |
|---|
| 2026.06.17 | ₩47,413 | ₩48,689 | ₩46,305 | ₩47,066 | -0.73% | 61.1만 |
|---|
| 2026.06.16 | ₩48,735 | ₩48,882 | ₩47,540 | ₩47,934 | -1.64% | 54.2만 |
|---|
| 2026.06.15 | ₩49,537 | ₩50,618 | ₩47,734 | ₩48,415 | -2.26% | 112.9만 |
|---|
| 2026.06.12 | ₩46,745 | ₩49,323 | ₩45,817 | ₩48,455 | +3.66% | 95.9만 |
|---|
| 2026.06.11 | ₩46,305 | ₩46,652 | ₩45,503 | ₩46,425 | +0.26% | 75.5만 |
|---|
| 2026.06.10 | ₩47,480 | ₩48,094 | ₩45,610 | ₩45,850 | -3.43% | 84.5만 |
|---|
| 2026.06.09 | ₩47,520 | ₩48,121 | ₩46,251 | ₩47,012 | -1.07% | 70.9만 |
|---|
| 2026.06.08 | ₩49,804 | ₩50,645 | ₩46,451 | ₩46,839 | -5.95% | 121.4만 |
|---|
| 2026.06.05 | ₩50,044 | ₩50,552 | ₩49,163 | ₩49,430 | -1.23% | 63.8만 |
|---|
| 2026.06.04 | ₩49,323 | ₩50,872 | ₩49,096 | ₩50,044 | +1.46% | 75.3만 |
|---|
| 2026.06.03 | ₩49,430 | ₩50,325 | ₩48,535 | ₩48,749 | -1.38% | 57.6만 |
|---|
| 2026.06.02 | ₩47,079 | ₩49,457 | ₩46,572 | ₩49,296 | +4.71% | 93.7만 |
|---|
| 2026.06.01 | ₩48,255 | ₩48,628 | ₩47,039 | ₩47,467 | -1.63% | 83.2만 |
|---|
| 2026.05.29 | ₩50,325 | ₩50,618 | ₩48,161 | ₩48,949 | -2.73% | 102.7만 |
|---|
| 2026.05.28 | ₩52,061 | ₩52,365 | ₩50,405 | ₩50,752 | -2.51% | 58.4만 |
|---|
| 2026.05.27 | ₩52,662 | ₩52,909 | ₩51,647 | ₩52,355 | -0.58% | 58.3만 |
|---|
| 2026.05.26 | ₩50,405 | ₩52,221 | ₩49,911 | ₩51,914 | +2.99% | 66.9만 |
|---|
| 2026.05.22 | ₩50,992 | ₩52,488 | ₩50,351 | ₩50,418 | -1.13% | 95.5만 |
|---|
| 2026.05.21 | ₩48,722 | ₩50,485 | ₩47,707 | ₩50,445 | +3.54% | 92.9만 |
|---|
| 2026.05.20 | ₩49,510 | ₩49,951 | ₩47,653 | ₩49,416 | -0.19% | 75.2만 |
|---|
| 2026.05.19 | ₩48,602 | ₩49,250 | ₩46,812 | ₩49,042 | +0.91% | 95.1만 |
|---|
| 2026.05.18 | ₩50,138 | ₩51,340 | ₩48,962 | ₩49,163 | -1.94% | 89.9만 |
|---|
| 2026.05.15 | ₩52,595 | ₩52,789 | ₩50,044 | ₩50,058 | -4.82% | 84만 |
|---|
| 2026.05.14 | ₩55,053 | ₩56,802 | ₩52,221 | ₩52,956 | -3.81% | 122.4만 |
|---|
| 2026.05.13 | ₩54,492 | ₩56,094 | ₩52,007 | ₩55,159 | +1.23% | 181.5만 |
|---|
| 2026.05.12 | ₩51,553 | ₩55,747 | ₩50,238 | ₩54,772 | +6.24% | 362.5만 |
|---|
| 2026.05.11 | ₩44,795 | ₩45,505 | ₩42,538 | ₩42,605 | -4.89% | 102.4만 |
|---|
| 2026.05.08 | ₩45,249 | ₩45,744 | ₩44,288 | ₩44,862 | -0.86% | 54.3만 |
|---|
| 2026.05.07 | ₩44,942 | ₩45,583 | ₩44,034 | ₩44,916 | -0.06% | 53.9만 |
|---|
| 2026.05.06 | ₩43,420 | ₩45,423 | ₩42,832 | ₩45,183 | +4.06% | 38.7만 |
|---|
| 2026.05.05 | ₩43,874 | ₩44,715 | ₩43,213 | ₩43,527 | -0.79% | 32만 |
|---|
| 2026.05.04 | ₩44,087 | ₩44,194 | ₩43,300 | ₩43,433 | -1.48% | 44.2만 |
|---|
| 2026.05.01 | ₩45,022 | ₩45,997 | ₩43,961 | ₩44,074 | -2.11% | 51.5만 |
|---|
| 2026.04.30 | ₩44,729 | ₩45,343 | ₩43,647 | ₩44,809 | +0.18% | 50.1만 |
|---|
| 2026.04.29 | ₩44,034 | ₩44,862 | ₩43,580 | ₩44,608 | +1.30% | 70.6만 |
|---|
| 2026.04.28 | ₩45,944 | ₩46,518 | ₩43,086 | ₩44,261 | -3.66% | 115.6만 |
|---|
| 2026.04.27 | ₩47,213 | ₩48,829 | ₩46,852 | ₩47,106 | -0.23% | 82.5만 |
|---|
| 2026.04.24 | ₩46,278 | ₩47,373 | ₩44,969 | ₩47,320 | +2.25% | 71.4만 |
|---|
| 2026.04.23 | ₩46,705 | ₩47,400 | ₩46,064 | ₩46,812 | +0.23% | 44.1만 |
|---|
| 2026.04.22 | ₩48,201 | ₩49,136 | ₩46,371 | ₩46,745 | -3.02% | 112.9만 |
|---|
| 2026.04.21 | ₩47,967 | ₩50,084 | ₩47,600 | ₩47,947 | -0.04% | 114.3만 |
|---|
| 2026.04.20 | ₩46,558 | ₩48,228 | ₩46,078 | ₩48,081 | +3.27% | 91.2만 |
|---|
| 2026.04.17 | ₩46,919 | ₩48,201 | ₩46,620 | ₩47,012 | +0.20% | 85만 |
|---|
| 2026.04.16 | ₩46,131 | ₩46,839 | ₩45,570 | ₩45,850 | -0.61% | 74.7만 |
|---|
| 2026.04.15 | ₩44,408 | ₩46,625 | ₩44,408 | ₩46,532 | +4.78% | 70.6만 |
|---|
| 2026.04.14 | ₩45,410 | ₩45,637 | ₩44,208 | ₩44,261 | -2.53% | 76.6만 |
|---|
| 2026.04.13 | ₩44,862 | ₩45,523 | ₩43,607 | ₩45,263 | +0.89% | 67만 |
|---|
| 2026.04.10 | ₩47,440 | ₩47,581 | ₩44,996 | ₩45,076 | -4.98% | 66.6만 |
|---|
| 2026.04.09 | ₩47,026 | ₩48,962 | ₩46,845 | ₩48,041 | +2.16% | 63.7만 |
|---|
| 2026.04.08 | ₩45,316 | ₩47,400 | ₩45,009 | ₩47,253 | +4.27% | 91만 |
|---|
| 2026.04.07 | ₩43,340 | ₩43,894 | ₩42,899 | ₩43,340 | 0.00% | 69.6만 |
|---|
| 2026.04.06 | ₩42,885 | ₩43,633 | ₩42,752 | ₩43,473 | +1.37% | 59.3만 |
|---|
| 2026.04.02 | ₩41,350 | ₩43,179 | ₩40,670 | ₩42,926 | +3.81% | 58.7만 |
|---|
| 2026.04.01 | ₩43,927 | ₩44,916 | ₩42,164 | ₩42,298 | -3.71% | 57.7만 |
|---|
| 2026.03.31 | ₩41,416 | ₩43,219 | ₩40,455 | ₩42,899 | +3.58% | 82.2만 |
|---|
| 2026.03.30 | ₩41,269 | ₩41,269 | ₩39,206 | ₩40,575 | -1.68% | 140.2만 |
|---|
| 2026.03.27 | ₩42,966 | ₩43,006 | ₩40,548 | ₩40,855 | -4.91% | 82.2만 |
|---|
| 2026.03.26 | ₩43,086 | ₩43,500 | ₩42,505 | ₩43,193 | +0.25% | 77.4만 |
|---|
| 2026.03.25 | ₩45,824 | ₩45,891 | ₩43,540 | ₩43,553 | -4.95% | 71.3만 |
|---|
| 2026.03.24 | ₩45,116 | ₩45,643 | ₩43,954 | ₩45,022 | -0.21% | 67.4만 |
|---|
| 2026.03.23 | ₩45,570 | ₩46,912 | ₩45,410 | ₩45,583 | +0.03% | 94.5만 |
|---|
| 2026.03.20 | ₩46,238 | ₩46,285 | ₩43,981 | ₩44,662 | -3.41% | 111.6만 |
|---|
| 2026.03.19 | ₩46,585 | ₩47,193 | ₩44,969 | ₩46,264 | -0.69% | 56.9만 |
|---|
| 2026.03.18 | ₩46,972 | ₩47,493 | ₩46,264 | ₩46,478 | -1.05% | 88.7만 |
|---|
| 2026.03.17 | ₩47,373 | ₩48,822 | ₩46,638 | ₩47,680 | +0.65% | 69.7만 |
|---|
| 2026.03.16 | ₩47,253 | ₩48,081 | ₩46,799 | ₩46,812 | -0.93% | 49.8만 |
|---|
| 2026.03.13 | ₩45,410 | ₩46,665 | ₩44,929 | ₩46,532 | +2.47% | 52.6만 |
|---|
| 2026.03.12 | ₩44,942 | ₩45,770 | ₩44,461 | ₩44,996 | +0.12% | 66.8만 |
|---|
| 2026.03.11 | ₩44,969 | ₩46,672 | ₩44,715 | ₩45,997 | +2.29% | 49.4만 |
|---|
| 2026.03.10 | ₩45,530 | ₩46,298 | ₩45,036 | ₩45,637 | +0.23% | 49.2만 |
|---|
| 2026.03.09 | ₩45,396 | ₩45,931 | ₩44,421 | ₩45,530 | +0.29% | 86.5만 |
|---|
| 2026.03.06 | ₩46,612 | ₩47,106 | ₩45,463 | ₩45,784 | -1.78% | 79만 |
|---|
| 2026.03.05 | ₩47,520 | ₩48,161 | ₩46,311 | ₩47,507 | -0.03% | 83.6만 |
|---|
| 2026.03.04 | ₩49,937 | ₩51,380 | ₩48,522 | ₩48,548 | -2.78% | 81.9만 |
|---|
| 2026.03.03 | ₩49,376 | ₩49,630 | ₩47,947 | ₩49,243 | -0.27% | 85.2만 |
|---|
| 2026.03.02 | ₩48,241 | ₩51,286 | ₩46,745 | ₩50,485 | +4.65% | 124.8만 |
|---|
| 2026.02.27 | ₩51,286 | ₩51,874 | ₩46,064 | ₩48,762 | -4.92% | 317.5만 |
|---|
| 2026.02.26 | ₩52,355 | ₩55,707 | ₩52,194 | ₩55,654 | +6.30% | 156.3만 |
|---|
| 2026.02.25 | ₩53,169 | ₩53,784 | ₩51,353 | ₩52,502 | -1.26% | 53.3만 |
|---|
| 2026.02.24 | ₩54,318 | ₩54,705 | ₩52,649 | ₩52,969 | -2.48% | 74.8만 |
|---|
| 2026.02.23 | ₩52,088 | ₩54,505 | ₩51,620 | ₩54,492 | +4.62% | 87.4만 |
|---|
| 2026.02.20 | ₩51,300 | ₩52,495 | ₩50,438 | ₩51,660 | +0.70% | 77.2만 |
|---|
| 2026.02.19 | ₩51,607 | ₩51,854 | ₩49,390 | ₩51,593 | -0.03% | 136.2만 |
|---|
| 2026.02.18 | ₩54,759 | ₩56,215 | ₩51,914 | ₩52,048 | -4.95% | 108.7만 |
|---|
| 2026.02.17 | ₩50,538 | ₩55,961 | ₩50,485 | ₩54,772 | +8.38% | 150.9만 |
|---|
| 2026.02.13 | ₩51,447 | ₩52,488 | ₩50,118 | ₩50,498 | -1.84% | 90.5만 |
|---|
| 2026.02.12 | ₩53,076 | ₩53,076 | ₩50,218 | ₩51,967 | -2.09% | 85.3만 |
|---|
| 2026.02.11 | ₩52,729 | ₩53,173 | ₩50,285 | ₩52,328 | -0.76% | 113.4만 |
|---|
| 2026.02.10 | ₩50,605 | ₩52,869 | ₩49,523 | ₩52,715 | +4.17% | 82.9만 |
|---|
| 2026.02.09 | ₩51,634 | ₩52,088 | ₩50,084 | ₩51,019 | -1.19% | 80만 |
|---|
| 2026.02.06 | ₩49,363 | ₩51,834 | ₩49,246 | ₩51,660 | +4.65% | 88.6만 |
|---|
| 2026.02.05 | ₩47,613 | ₩50,618 | ₩47,306 | ₩49,243 | +3.42% | 97.7만 |
|---|
| 2026.02.04 | ₩49,123 | ₩49,216 | ₩46,516 | ₩47,881 | -2.53% | 128.5만 |
|---|
| 2026.02.03 | ₩47,333 | ₩49,266 | ₩47,333 | ₩49,123 | +3.78% | 98.9만 |
|---|
| 2026.02.02 | ₩44,889 | ₩48,121 | ₩44,542 | ₩47,280 | +5.33% | 76.8만 |
|---|
| 2026.01.30 | ₩45,543 | ₩46,011 | ₩44,715 | ₩45,089 | -1.00% | 84.6만 |
|---|
| 2026.01.29 | ₩46,091 | ₩46,091 | ₩44,221 | ₩45,650 | -0.96% | 76만 |
|---|
| 2026.01.28 | ₩45,931 | ₩46,351 | ₩44,608 | ₩45,877 | -0.12% | 113만 |
|---|
| 2026.01.27 | ₩46,812 | ₩47,146 | ₩45,677 | ₩45,917 | -1.91% | 90.4만 |
|---|
| 2026.01.26 | ₩45,850 | ₩47,532 | ₩45,476 | ₩46,785 | +2.04% | 104.4만 |
|---|
| 2026.01.23 | ₩46,679 | ₩47,413 | ₩46,425 | ₩46,705 | +0.06% | 76.1만 |
|---|
| 2026.01.22 | ₩47,787 | ₩48,375 | ₩46,505 | ₩46,932 | -1.79% | 95만 |
|---|
| 2026.01.21 | ₩48,108 | ₩48,762 | ₩46,011 | ₩48,174 | +0.14% | 111.4만 |
|---|
| 2026.01.20 | ₩51,393 | ₩51,714 | ₩46,788 | ₩47,667 | -7.25% | 162.9만 |
|---|
| 2026.01.16 | ₩52,582 | ₩53,290 | ₩51,580 | ₩51,780 | -1.52% | 75.3만 |
|---|
| 2026.01.15 | ₩53,156 | ₩53,423 | ₩51,487 | ₩52,582 | -1.08% | 113.1만 |
|---|
| 2026.01.14 | ₩55,974 | ₩56,682 | ₩50,886 | ₩52,742 | -5.77% | 196.3만 |
|---|
| 2026.01.13 | ₩56,896 | ₩57,537 | ₩54,939 | ₩56,268 | -1.10% | 88.2만 |
|---|
| 2026.01.12 | ₩54,986 | ₩55,974 | ₩54,649 | ₩55,440 | +0.83% | 78.2만 |
|---|
| 2026.01.09 | ₩55,427 | ₩55,921 | ₩54,118 | ₩55,119 | -0.55% | 94.6만 |
|---|
| 2026.01.08 | ₩55,520 | ₩56,295 | ₩53,210 | ₩55,240 | -0.51% | 86만 |
|---|
| 2026.01.07 | ₩54,625 | ₩56,922 | ₩54,425 | ₩54,999 | +0.68% | 113.4만 |
|---|
| 2026.01.06 | ₩53,276 | ₩54,665 | ₩51,954 | ₩54,558 | +2.41% | 183.7만 |
|---|
| 2026.01.05 | ₩53,049 | ₩53,449 | ₩51,647 | ₩53,116 | +0.13% | 207만 |
|---|
| 2026.01.02 | ₩51,406 | ₩53,477 | ₩50,155 | ₩52,769 | +2.65% | 129.8만 |
|---|
| 2025.12.31 | ₩52,408 | ₩52,956 | ₩51,086 | ₩51,273 | -2.17% | 139.1만 |
|---|
| 2025.12.30 | ₩52,194 | ₩53,543 | ₩51,420 | ₩52,448 | +0.49% | 113.9만 |
|---|
| 2025.12.29 | ₩50,338 | ₩52,275 | ₩49,911 | ₩52,114 | +3.53% | 163만 |
|---|
| 2025.12.26 | ₩49,790 | ₩51,091 | ₩49,390 | ₩50,899 | +2.23% | 97.5만 |
|---|
| 2025.12.24 | ₩49,897 | ₩50,472 | ₩49,109 | ₩49,830 | -0.13% | 31.9만 |
|---|
| 2025.12.23 | ₩48,682 | ₩49,777 | ₩48,348 | ₩49,737 | +2.17% | 65.7만 |
|---|
| 2025.12.22 | ₩48,308 | ₩49,777 | ₩48,081 | ₩49,256 | +1.96% | 76.3만 |
|---|
| 2025.12.19 | ₩47,547 | ₩49,376 | ₩46,879 | ₩48,602 | +2.22% | 146.4만 |
|---|
| 2025.12.18 | ₩47,373 | ₩48,448 | ₩46,512 | ₩47,280 | -0.20% | 121.5만 |
|---|
| 2025.12.17 | ₩46,705 | ₩47,293 | ₩45,450 | ₩46,318 | -0.83% | 111.1만 |
|---|
| 2025.12.16 | ₩46,224 | ₩46,612 | ₩45,129 | ₩45,677 | -1.18% | 100.7만 |
|---|
| 2025.12.15 | ₩46,612 | ₩47,533 | ₩46,131 | ₩46,411 | -0.43% | 118.2만 |
|---|
| 2025.12.12 | ₩44,582 | ₩46,585 | ₩44,315 | ₩46,465 | +4.22% | 196.5만 |
|---|
| 2025.12.11 | ₩42,057 | ₩45,183 | ₩41,510 | ₩44,582 | +6.00% | 118.8만 |
|---|
| 2025.12.10 | ₩41,670 | ₩42,403 | ₩40,902 | ₩41,563 | -0.26% | 100.4만 |
|---|
| 2025.12.09 | ₩40,882 | ₩41,617 | ₩40,314 | ₩41,563 | +1.67% | 95.4만 |
|---|
| 2025.12.08 | ₩41,951 | ₩42,057 | ₩40,081 | ₩41,069 | -2.10% | 83.3만 |
|---|
| 2025.12.05 | ₩41,817 | ₩42,553 | ₩41,069 | ₩41,082 | -1.76% | 84.7만 |
|---|
| 2025.12.04 | ₩41,897 | ₩42,271 | ₩40,936 | ₩42,057 | +0.38% | 75.1만 |
|---|
| 2025.12.03 | ₩42,111 | ₩42,600 | ₩39,084 | ₩41,857 | -0.60% | 184.2만 |
|---|
| 2025.12.02 | ₩44,689 | ₩45,957 | ₩41,951 | ₩42,031 | -5.95% | 206만 |
|---|
| 2025.12.01 | ₩44,622 | ₩46,879 | ₩44,328 | ₩44,769 | +0.33% | 277.8만 |
|---|
| 2025.11.28 | ₩43,393 | ₩44,902 | ₩42,773 | ₩44,622 | +2.83% | 80.3만 |
|---|
| 2025.11.26 | ₩42,605 | ₩43,540 | ₩41,630 | ₩42,952 | +0.82% | 128.1만 |
|---|
| 2025.11.25 | ₩39,680 | ₩42,992 | ₩39,667 | ₩42,445 | +6.97% | 259.9만 |
|---|
| 2025.11.24 | ₩36,875 | ₩40,628 | ₩36,555 | ₩40,014 | +8.51% | 439.4만 |
|---|
| 2025.11.21 | ₩34,111 | ₩36,882 | ₩32,869 | ₩36,728 | +7.67% | 384.7만 |
|---|
| 2025.11.20 | ₩34,311 | ₩37,102 | ₩32,802 | ₩34,912 | +1.75% | 1336.3만 |
|---|
| 2025.11.19 | ₩19,192 | ₩22,838 | ₩18,818 | ₩22,478 | +17.12% | 604.3만 |
|---|
| 2025.11.18 | ₩20,528 | ₩20,969 | ₩18,965 | ₩19,272 | -6.12% | 212.3만 |
|---|
| 2025.11.17 | ₩17,162 | ₩22,464 | ₩16,975 | ₩20,969 | +22.18% | 1186만 |
|---|
| 2025.11.14 | ₩14,130 | ₩15,089 | ₩13,770 | ₩14,130 | 0.00% | 86.8만 |
|---|
| 2025.11.13 | ₩15,079 | ₩15,166 | ₩14,204 | ₩14,291 | -5.23% | 88만 |
|---|
| 2025.11.12 | ₩16,388 | ₩16,923 | ₩15,172 | ₩15,306 | -6.60% | 82.6만 |
|---|
| 2025.11.11 | ₩16,521 | ₩16,922 | ₩16,347 | ₩16,441 | -0.49% | 44.7만 |
|---|
| 2025.11.10 | ₩16,481 | ₩17,055 | ₩16,161 | ₩16,695 | +1.30% | 43.1만 |
|---|
| 2025.11.07 | ₩16,628 | ₩16,855 | ₩16,374 | ₩16,454 | -1.04% | 44.2만 |
|---|
| 2025.11.06 | ₩16,721 | ₩17,062 | ₩16,401 | ₩16,668 | -0.32% | 42만 |
|---|
| 2025.11.05 | ₩16,641 | ₩18,124 | ₩16,474 | ₩17,149 | +3.05% | 75.2만 |
|---|
| 2025.11.04 | ₩15,506 | ₩16,655 | ₩15,426 | ₩16,641 | +7.32% | 58.5만 |
|---|
| 2025.11.03 | ₩16,174 | ₩16,361 | ₩15,646 | ₩15,746 | -2.64% | 75.1만 |
|---|
| 2025.10.31 | ₩16,187 | ₩16,314 | ₩15,720 | ₩16,134 | -0.33% | 97.7만 |
|---|
| 2025.10.30 | ₩16,401 | ₩16,868 | ₩16,187 | ₩16,347 | -0.33% | 59.9만 |
|---|
| 2025.10.29 | ₩16,481 | ₩17,122 | ₩16,401 | ₩16,615 | +0.81% | 72.7만 |
|---|
| 2025.10.28 | ₩16,855 | ₩17,029 | ₩16,401 | ₩16,588 | -1.58% | 47.9만 |
|---|
| 2025.10.27 | ₩17,082 | ₩17,269 | ₩16,668 | ₩16,828 | -1.49% | 43.8만 |
|---|
| 2025.10.24 | ₩17,229 | ₩17,483 | ₩16,908 | ₩16,908 | -1.86% | 42.1만 |
|---|
| 2025.10.23 | ₩16,508 | ₩17,193 | ₩16,388 | ₩17,015 | +3.07% | 61.4만 |
|---|
| 2025.10.22 | ₩17,202 | ₩17,202 | ₩16,187 | ₩16,561 | -3.73% | 50.3만 |
|---|
| 2025.10.21 | ₩16,922 | ₩17,258 | ₩16,641 | ₩16,695 | -1.34% | 76.2만 |
|---|
| 2025.10.20 | ₩16,508 | ₩16,949 | ₩16,286 | ₩16,935 | +2.59% | 53.3만 |
|---|
| 2025.10.17 | ₩16,508 | ₩16,541 | ₩16,027 | ₩16,374 | -0.81% | 58.6만 |
|---|
| 2025.10.16 | ₩17,109 | ₩17,242 | ₩16,601 | ₩16,628 | -2.81% | 48.7만 |
|---|
| 2025.10.15 | ₩17,189 | ₩17,416 | ₩16,922 | ₩16,949 | -1.40% | 42.3만 |
|---|
| 2025.10.14 | ₩16,334 | ₩17,256 | ₩16,234 | ₩17,095 | +4.66% | 53.3만 |
|---|
| 2025.10.13 | ₩17,336 | ₩17,496 | ₩16,456 | ₩16,561 | -4.47% | 71.6만 |
|---|
| 2025.10.10 | ₩17,630 | ₩17,696 | ₩16,764 | ₩16,989 | -3.64% | 37.1만 |
|---|