시장 데이터를 불러오는 중
전체 종목
파크 덴탈 파트너스 과거 주가
Park Dental Partners, Inc. - Common Stock · PARK · NASDAQ
주요 사업 분야는 헬스케어·바이오 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Park Dental Partners, Inc. - Common Stock · PARK · NASDAQ
주요 사업 분야는 헬스케어·바이오 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,256 | ₩27,256 | ₩26,800 | ₩27,135 | -0.44% | 4.6천 |
| 2026.10.08 | ₩27,712 | ₩28,382 | ₩27,283 | ₩27,604 | -0.39% | 8.3천 |
| 2026.10.07 | ₩27,551 | ₩28,335 | ₩27,229 | ₩28,060 | +1.85% | 3.8만 |
| 2026.10.06 | ₩28,395 | ₩28,663 | ₩27,511 | ₩27,511 | -3.11% | 1.7천 |
| 2026.10.05 | ₩26,707 | ₩28,355 | ₩26,707 | ₩28,261 | +5.82% | 1.4만 |
| 2026.10.02 | ₩26,800 | ₩27,578 | ₩26,492 | ₩26,586 | -0.80% | 3.1만 |
| 2026.10.01 | ₩27,645 | ₩27,645 | ₩26,934 | ₩26,948 | -2.52% | 9.6천 |
| 2026.09.30 | ₩27,310 | ₩27,812 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,256 |
| -0.20% |
| 4.9천 |
| 2026.09.29 | ₩26,264 | ₩27,525 | ₩26,224 | ₩27,470 | +4.59% | 2.4만 |
|---|
| 2026.09.28 | ₩26,278 | ₩27,390 | ₩26,278 | ₩26,492 | +0.82% | 2만 |
|---|
| 2026.09.25 | ₩26,171 | ₩28,784 | ₩25,554 | ₩26,680 | +1.95% | 8.6만 |
|---|
| 2026.09.24 | ₩26,760 | ₩28,221 | ₩26,251 | ₩26,278 | -1.80% | 1.3만 |
|---|
| 2026.09.23 | ₩27,149 | ₩27,698 | ₩26,546 | ₩27,042 | -0.39% | 1.3만 |
|---|
| 2026.09.22 | ₩27,698 | ₩28,127 | ₩27,182 | ₩27,202 | -1.79% | 2.5만 |
|---|
| 2026.09.21 | ₩27,377 | ₩28,690 | ₩27,269 | ₩27,725 | +1.27% | 2.6만 |
|---|
| 2026.09.18 | ₩27,176 | ₩28,395 | ₩27,176 | ₩27,256 | +0.30% | 8.8만 |
|---|
| 2026.09.17 | ₩27,149 | ₩27,765 | ₩26,767 | ₩27,176 | +0.10% | 1.4만 |
|---|
| 2026.09.16 | ₩27,524 | ₩27,926 | ₩27,082 | ₩27,269 | -0.93% | 1.2만 |
|---|
| 2026.09.15 | ₩28,234 | ₩28,703 | ₩27,591 | ₩27,752 | -1.71% | 3.9만 |
|---|
| 2026.09.14 | ₩27,390 | ₩28,944 | ₩27,390 | ₩28,422 | +3.77% | 3.1만 |
|---|
| 2026.09.11 | ₩28,395 | ₩28,395 | ₩27,421 | ₩27,591 | -2.83% | 1.8만 |
|---|
| 2026.09.10 | ₩27,966 | ₩28,810 | ₩27,497 | ₩28,529 | +2.01% | 3.8만 |
|---|
| 2026.09.09 | ₩26,921 | ₩28,676 | ₩26,499 | ₩28,114 | +4.43% | 23.6만 |
|---|
| 2026.09.08 | ₩27,229 | ₩28,475 | ₩26,405 | ₩27,042 | -0.69% | 14.1만 |
|---|
| 2026.09.04 | ₩27,176 | ₩27,872 | ₩27,055 | ₩27,377 | +0.74% | 9.5천 |
|---|
| 2026.09.03 | ₩28,341 | ₩28,529 | ₩27,135 | ₩27,457 | -3.12% | 1.3만 |
|---|
| 2026.09.02 | ₩28,234 | ₩28,589 | ₩27,497 | ₩27,805 | -1.52% | 6.9천 |
|---|
| 2026.09.01 | ₩28,127 | ₩29,078 | ₩27,872 | ₩28,234 | +0.38% | 1.9만 |
|---|
| 2026.08.31 | ₩28,047 | ₩28,489 | ₩27,671 | ₩27,792 | -0.91% | 8.8천 |
|---|
| 2026.08.28 | ₩28,268 | ₩29,025 | ₩27,068 | ₩27,939 | -1.16% | 1.4만 |
|---|
| 2026.08.27 | ₩28,100 | ₩29,286 | ₩27,216 | ₩29,186 | +3.86% | 2만 |
|---|
| 2026.08.26 | ₩27,202 | ₩28,770 | ₩26,291 | ₩27,939 | +2.71% | 3.9만 |
|---|
| 2026.08.25 | ₩28,114 | ₩29,480 | ₩27,162 | ₩27,417 | -2.48% | 1.6만 |
|---|
| 2026.08.24 | ₩28,810 | ₩28,810 | ₩26,827 | ₩27,795 | -3.53% | 2.6만 |
|---|
| 2026.08.21 | ₩29,038 | ₩29,869 | ₩25,929 | ₩27,618 | -4.89% | 1.2만 |
|---|
| 2026.08.20 | ₩27,819 | ₩29,480 | ₩26,800 | ₩29,052 | +4.43% | 2.5만 |
|---|
| 2026.08.19 | ₩30,552 | ₩30,552 | ₩28,408 | ₩28,408 | -7.02% | 1.1만 |
|---|
| 2026.08.18 | ₩30,660 | ₩30,660 | ₩29,400 | ₩29,400 | -4.11% | 1.9만 |
|---|
| 2026.08.17 | ₩31,021 | ₩32,629 | ₩29,976 | ₩30,660 | -1.17% | 3.3만 |
|---|
| 2026.08.14 | ₩30,807 | ₩31,142 | ₩28,140 | ₩30,780 | -0.09% | 4.5만 |
|---|
| 2026.08.13 | ₩29,373 | ₩35,899 | ₩28,904 | ₩30,887 | +5.16% | 7.3만 |
|---|
| 2026.08.12 | ₩28,630 | ₩28,998 | ₩26,433 | ₩27,993 | -2.22% | 1.7만 |
|---|
| 2026.08.11 | ₩28,475 | ₩29,400 | ₩27,872 | ₩27,872 | -2.12% | 2.3만 |
|---|
| 2026.08.10 | ₩27,872 | ₩30,164 | ₩27,872 | ₩29,092 | +4.37% | 2.6만 |
|---|
| 2026.08.07 | ₩28,140 | ₩28,837 | ₩27,001 | ₩28,355 | +0.76% | 1.8만 |
|---|
| 2026.08.06 | ₩26,372 | ₩29,125 | ₩26,372 | ₩28,703 | +8.84% | 3.6만 |
|---|
| 2026.08.05 | ₩25,460 | ₩28,449 | ₩25,159 | ₩27,805 | +9.21% | 2.1만 |
|---|
| 2026.08.04 | ₩24,576 | ₩25,699 | ₩24,576 | ₩24,790 | +0.87% | 5.9천 |
|---|
| 2026.08.03 | ₩25,460 | ₩26,157 | ₩24,790 | ₩24,804 | -2.58% | 3.6만 |
|---|
| 2026.07.31 | ₩24,120 | ₩24,489 | ₩23,584 | ₩23,960 | -0.67% | 6.5천 |
|---|
| 2026.07.30 | ₩23,960 | ₩24,513 | ₩23,290 | ₩23,772 | -0.78% | 7.9천 |
|---|
| 2026.07.29 | ₩24,857 | ₩24,857 | ₩23,665 | ₩23,665 | -4.80% | 7.7천 |
|---|
| 2026.07.28 | ₩26,050 | ₩26,050 | ₩24,549 | ₩24,549 | -5.76% | 2만 |
|---|
| 2026.07.27 | ₩24,938 | ₩26,666 | ₩24,938 | ₩26,439 | +6.02% | 7.4천 |
|---|
| 2026.07.24 | ₩27,068 | ₩27,068 | ₩25,152 | ₩25,152 | -7.08% | 1.9만 |
|---|
| 2026.07.23 | ₩26,023 | ₩26,559 | ₩26,023 | ₩26,465 | +1.70% | 7.1천 |
|---|
| 2026.07.22 | ₩26,506 | ₩27,537 | ₩25,286 | ₩26,050 | -1.72% | 6.2만 |
|---|
| 2026.07.21 | ₩25,447 | ₩26,827 | ₩25,447 | ₩25,836 | +1.53% | 2.4만 |
|---|
| 2026.07.20 | ₩25,769 | ₩26,204 | ₩25,286 | ₩25,286 | -1.87% | 9.5천 |
|---|
| 2026.07.17 | ₩25,862 | ₩26,747 | ₩25,862 | ₩26,077 | +0.83% | 7.2천 |
|---|
| 2026.07.16 | ₩26,814 | ₩27,736 | ₩26,030 | ₩26,157 | -2.45% | 1.5만 |
|---|
| 2026.07.15 | ₩27,363 | ₩27,946 | ₩25,206 | ₩26,278 | -3.97% | 2.5만 |
|---|
| 2026.07.14 | ₩28,274 | ₩28,274 | ₩26,506 | ₩26,854 | -5.02% | 1.8만 |
|---|
| 2026.07.13 | ₩25,664 | ₩28,422 | ₩25,664 | ₩27,805 | +8.34% | 3만 |
|---|
| 2026.07.10 | ₩26,666 | ₩28,750 | ₩26,666 | ₩28,047 | +5.18% | 3만 |
|---|
| 2026.07.09 | ₩27,162 | ₩29,011 | ₩26,867 | ₩26,934 | -0.84% | 2.6만 |
|---|
| 2026.07.08 | ₩28,824 | ₩28,824 | ₩27,323 | ₩27,484 | -4.65% | 4만 |
|---|
| 2026.07.07 | ₩28,067 | ₩28,623 | ₩27,444 | ₩28,114 | +0.17% | 2.3만 |
|---|
| 2026.07.06 | ₩28,408 | ₩28,408 | ₩26,090 | ₩27,872 | -1.89% | 8.1만 |
|---|
| 2026.07.02 | ₩27,537 | ₩29,273 | ₩27,243 | ₩28,020 | +1.75% | 2.9만 |
|---|
| 2026.07.01 | ₩29,065 | ₩29,065 | ₩27,102 | ₩27,149 | -6.59% | 2.6만 |
|---|
| 2026.06.30 | ₩28,663 | ₩30,385 | ₩28,489 | ₩28,877 | +0.75% | 7.2만 |
|---|
| 2026.06.29 | ₩26,050 | ₩28,810 | ₩25,822 | ₩28,201 | +8.26% | 4.9만 |
|---|
| 2026.06.26 | ₩24,831 | ₩26,130 | ₩24,254 | ₩26,117 | +5.18% | 5.5만 |
|---|
| 2026.06.25 | ₩23,584 | ₩26,130 | ₩23,584 | ₩24,449 | +3.66% | 3.9만 |
|---|
| 2026.06.24 | ₩23,752 | ₩24,764 | ₩23,022 | ₩23,182 | -2.40% | 6.9만 |
|---|
| 2026.06.23 | ₩24,147 | ₩24,388 | ₩23,424 | ₩23,517 | -2.61% | 2.1만 |
|---|
| 2026.06.22 | ₩24,000 | ₩24,670 | ₩23,792 | ₩24,321 | +1.34% | 1.3만 |
|---|
| 2026.06.18 | ₩23,792 | ₩25,112 | ₩23,718 | ₩24,442 | +2.73% | 3.1만 |
|---|
| 2026.06.17 | ₩25,795 | ₩25,795 | ₩24,067 | ₩24,067 | -6.70% | 2.5만 |
|---|
| 2026.06.16 | ₩24,375 | ₩27,142 | ₩24,000 | ₩25,313 | +3.85% | 5.9만 |
|---|
| 2026.06.15 | ₩24,120 | ₩24,670 | ₩23,424 | ₩23,906 | -0.89% | 4만 |
|---|
| 2026.06.12 | ₩24,053 | ₩25,032 | ₩23,544 | ₩24,094 | +0.17% | 3.6만 |
|---|
| 2026.06.11 | ₩24,020 | ₩24,422 | ₩23,477 | ₩24,053 | +0.14% | 1.2만 |
|---|
| 2026.06.10 | ₩24,120 | ₩24,307 | ₩23,129 | ₩23,933 | -0.78% | 3.6만 |
|---|
| 2026.06.09 | ₩24,181 | ₩25,139 | ₩23,819 | ₩23,939 | -1.00% | 4.3만 |
|---|
| 2026.06.08 | ₩25,675 | ₩26,774 | ₩23,906 | ₩24,080 | -6.21% | 3.5만 |
|---|
| 2026.06.05 | ₩24,549 | ₩26,841 | ₩23,611 | ₩25,407 | +3.49% | 2.5만 |
|---|
| 2026.06.04 | ₩27,310 | ₩30,311 | ₩24,898 | ₩24,978 | -8.54% | 5만 |
|---|
| 2026.06.03 | ₩27,135 | ₩28,288 | ₩25,983 | ₩27,618 | +1.78% | 5.4만 |
|---|
| 2026.06.02 | ₩26,800 | ₩27,508 | ₩26,130 | ₩26,747 | -0.20% | 4.9만 |
|---|
| 2026.06.01 | ₩25,648 | ₩27,209 | ₩25,648 | ₩26,492 | +3.29% | 1만 |
|---|
| 2026.05.29 | ₩24,938 | ₩26,090 | ₩24,938 | ₩25,970 | +4.14% | 5.8천 |
|---|
| 2026.05.28 | ₩24,683 | ₩25,728 | ₩24,107 | ₩25,246 | +2.28% | 1.2만 |
|---|
| 2026.05.27 | ₩24,924 | ₩25,420 | ₩24,254 | ₩24,737 | -0.75% | 3.6만 |
|---|
| 2026.05.26 | ₩24,898 | ₩24,991 | ₩24,549 | ₩24,549 | -1.40% | 1.9천 |
|---|
| 2026.05.22 | ₩24,723 | ₩24,898 | ₩24,375 | ₩24,898 | +0.70% | 5.9천 |
|---|
| 2026.05.21 | ₩24,777 | ₩25,728 | ₩24,174 | ₩24,643 | -0.54% | 2.3만 |
|---|
| 2026.05.20 | ₩24,871 | ₩25,769 | ₩24,161 | ₩24,455 | -1.67% | 7.7만 |
|---|
| 2026.05.19 | ₩24,723 | ₩25,728 | ₩24,321 | ₩25,179 | +1.84% | 1.3만 |
|---|
| 2026.05.18 | ₩24,844 | ₩24,844 | ₩24,784 | ₩24,784 | -0.24% | 6천 |
|---|
| 2026.05.15 | ₩25,179 | ₩25,179 | ₩24,201 | ₩24,295 | -3.51% | 6.3천 |
|---|
| 2026.05.14 | ₩26,130 | ₩26,231 | ₩23,303 | ₩24,094 | -7.79% | 3.7만 |
|---|
| 2026.05.13 | ₩25,058 | ₩25,125 | ₩24,254 | ₩24,522 | -2.14% | 9.6천 |
|---|
| 2026.05.12 | ₩24,402 | ₩25,849 | ₩22,445 | ₩25,407 | +4.12% | 6.6만 |
|---|
| 2026.05.11 | ₩23,319 | ₩24,469 | ₩22,325 | ₩24,161 | +3.61% | 5.9만 |
|---|
| 2026.05.08 | ₩22,606 | ₩23,625 | ₩22,606 | ₩23,491 | +3.91% | 8.1천 |
|---|
| 2026.05.07 | ₩22,995 | ₩23,115 | ₩22,613 | ₩22,613 | -1.66% | 6.5천 |
|---|
| 2026.05.06 | ₩23,271 | ₩23,973 | ₩23,236 | ₩23,357 | +0.37% | 5.5천 |
|---|
| 2026.05.05 | ₩23,765 | ₩23,765 | ₩22,512 | ₩23,584 | -0.76% | 2.5만 |
|---|
| 2026.05.04 | ₩23,598 | ₩23,705 | ₩23,598 | ₩23,705 | +0.45% | 3.9천 |
|---|
| 2026.05.01 | ₩23,470 | ₩23,745 | ₩23,470 | ₩23,611 | +0.60% | 5.8천 |
|---|
| 2026.04.30 | ₩23,919 | ₩23,960 | ₩23,517 | ₩23,558 | -1.51% | 1.1만 |
|---|
| 2026.04.29 | ₩23,785 | ₩24,382 | ₩23,611 | ₩23,651 | -0.56% | 8천 |
|---|
| 2026.04.28 | ₩24,469 | ₩24,919 | ₩23,638 | ₩23,785 | -2.79% | 1.1만 |
|---|
| 2026.04.27 | ₩23,986 | ₩24,482 | ₩23,986 | ₩24,415 | +1.79% | 5천 |
|---|
| 2026.04.24 | ₩24,033 | ₩24,120 | ₩24,033 | ₩24,053 | +0.08% | 8.9천 |
|---|
| 2026.04.23 | ₩24,214 | ₩24,817 | ₩23,551 | ₩24,254 | +0.17% | 2.1만 |
|---|
| 2026.04.22 | ₩24,120 | ₩25,300 | ₩23,611 | ₩24,120 | 0.00% | 3만 |
|---|
| 2026.04.21 | ₩24,120 | ₩25,125 | ₩24,120 | ₩24,241 | +0.50% | 1.8만 |
|---|
| 2026.04.20 | ₩24,120 | ₩24,944 | ₩24,120 | ₩24,455 | +1.39% | 1.5만 |
|---|
| 2026.04.17 | ₩24,442 | ₩24,656 | ₩24,120 | ₩24,120 | -1.32% | 3.4만 |
|---|
| 2026.04.16 | ₩24,516 | ₩24,904 | ₩24,120 | ₩24,147 | -1.50% | 1.7만 |
|---|
| 2026.04.15 | ₩23,330 | ₩24,496 | ₩23,330 | ₩24,395 | +4.57% | 1.4만 |
|---|
| 2026.04.14 | ₩23,517 | ₩23,986 | ₩23,249 | ₩23,263 | -1.08% | 3.4만 |
|---|
| 2026.04.13 | ₩23,464 | ₩23,986 | ₩23,196 | ₩23,397 | -0.29% | 1.5만 |
|---|
| 2026.04.10 | ₩24,134 | ₩24,784 | ₩22,988 | ₩23,785 | -1.44% | 2만 |
|---|
| 2026.04.09 | ₩23,919 | ₩24,697 | ₩23,852 | ₩23,866 | -0.22% | 1.5만 |
|---|
| 2026.04.08 | ₩24,295 | ₩25,428 | ₩23,759 | ₩24,000 | -1.21% | 2.6만 |
|---|
| 2026.04.07 | ₩23,223 | ₩25,353 | ₩23,223 | ₩23,839 | +2.65% | 2.7만 |
|---|
| 2026.04.06 | ₩24,094 | ₩24,777 | ₩22,874 | ₩23,223 | -3.62% | 3.3만 |
|---|
| 2026.04.02 | ₩22,955 | ₩24,375 | ₩22,445 | ₩23,872 | +4.00% | 4.1만 |
|---|
| 2026.04.01 | ₩23,182 | ₩23,718 | ₩22,638 | ₩23,209 | +0.12% | 1.9만 |
|---|
| 2026.03.31 | ₩21,239 | ₩23,062 | ₩21,233 | ₩22,486 | +5.87% | 2.5만 |
|---|
| 2026.03.30 | ₩22,459 | ₩22,459 | ₩20,891 | ₩20,971 | -6.62% | 2.4만 |
|---|
| 2026.03.27 | ₩21,186 | ₩22,137 | ₩20,945 | ₩21,896 | +3.35% | 2.8만 |
|---|
| 2026.03.26 | ₩22,030 | ₩22,164 | ₩21,192 | ₩21,266 | -3.47% | 2.5만 |
|---|
| 2026.03.25 | ₩22,157 | ₩22,244 | ₩20,845 | ₩21,628 | -2.39% | 2.9만 |
|---|
| 2026.03.24 | ₩22,392 | ₩22,941 | ₩21,481 | ₩21,481 | -4.07% | 7만 |
|---|
| 2026.03.23 | ₩22,097 | ₩23,705 | ₩22,037 | ₩22,633 | +2.43% | 1.9만 |
|---|
| 2026.03.20 | ₩21,132 | ₩22,365 | ₩21,105 | ₩21,869 | +3.49% | 10.7만 |
|---|
| 2026.03.19 | ₩21,440 | ₩21,722 | ₩20,851 | ₩20,891 | -2.56% | 1.9만 |
|---|
| 2026.03.18 | ₩22,780 | ₩22,841 | ₩21,454 | ₩21,454 | -5.82% | 3.3만 |
|---|
| 2026.03.17 | ₩23,035 | ₩23,584 | ₩22,539 | ₩22,901 | -0.58% | 1.6만 |
|---|
| 2026.03.16 | ₩22,526 | ₩23,357 | ₩22,479 | ₩22,874 | +1.55% | 1.3만 |
|---|
| 2026.03.13 | ₩24,536 | ₩25,233 | ₩22,385 | ₩22,620 | -7.81% | 5.9만 |
|---|
| 2026.03.12 | ₩24,254 | ₩24,455 | ₩24,047 | ₩24,174 | -0.33% | 2.7만 |
|---|
| 2026.03.11 | ₩24,134 | ₩26,522 | ₩23,779 | ₩24,147 | +0.06% | 5.2만 |
|---|
| 2026.03.10 | ₩25,608 | ₩25,781 | ₩23,531 | ₩24,281 | -5.18% | 5.6만 |
|---|
| 2026.03.09 | ₩26,666 | ₩26,666 | ₩23,517 | ₩24,924 | -6.53% | 5.6만 |
|---|
| 2026.03.06 | ₩25,353 | ₩28,073 | ₩25,353 | ₩26,318 | +3.81% | 8.1만 |
|---|
| 2026.03.05 | ₩25,233 | ₩26,666 | ₩24,951 | ₩25,152 | -0.32% | 1.9만 |
|---|
| 2026.03.04 | ₩25,996 | ₩26,579 | ₩25,139 | ₩25,353 | -2.47% | 1.4만 |
|---|
| 2026.03.03 | ₩25,373 | ₩27,397 | ₩25,018 | ₩25,594 | +0.87% | 7.9만 |
|---|
| 2026.03.02 | ₩25,058 | ₩26,988 | ₩25,058 | ₩25,594 | +2.14% | 6.4만 |
|---|
| 2026.02.27 | ₩26,264 | ₩26,653 | ₩25,273 | ₩25,273 | -3.78% | 1.7만 |
|---|
| 2026.02.26 | ₩28,127 | ₩28,127 | ₩25,326 | ₩26,010 | -7.53% | 2.5만 |
|---|
| 2026.02.25 | ₩26,432 | ₩28,743 | ₩26,251 | ₩27,229 | +3.02% | 4만 |
|---|
| 2026.02.24 | ₩25,387 | ₩27,477 | ₩24,321 | ₩26,090 | +2.77% | 2.5만 |
|---|
| 2026.02.23 | ₩25,099 | ₩25,233 | ₩24,536 | ₩25,032 | -0.27% | 2.2만 |
|---|
| 2026.02.20 | ₩25,340 | ₩25,929 | ₩24,120 | ₩24,737 | -2.38% | 1.5만 |
|---|
| 2026.02.19 | ₩25,862 | ₩25,996 | ₩24,120 | ₩24,884 | -3.78% | 5.5만 |
|---|
| 2026.02.18 | ₩26,640 | ₩28,140 | ₩25,005 | ₩25,085 | -5.84% | 9만 |
|---|
| 2026.02.17 | ₩26,144 | ₩26,398 | ₩25,286 | ₩25,688 | -1.74% | 9.6천 |
|---|
| 2026.02.13 | ₩24,888 | ₩26,130 | ₩24,888 | ₩25,675 | +3.16% | 1.2만 |
|---|
| 2026.02.12 | ₩25,675 | ₩25,903 | ₩23,564 | ₩24,630 | -4.07% | 1.7만 |
|---|
| 2026.02.11 | ₩25,715 | ₩26,800 | ₩25,058 | ₩25,795 | +0.31% | 3.4만 |
|---|
| 2026.02.10 | ₩23,698 | ₩26,465 | ₩23,477 | ₩25,434 | +7.32% | 4.4만 |
|---|
| 2026.02.09 | ₩22,486 | ₩24,730 | ₩22,392 | ₩23,638 | +5.13% | 7.3만 |
|---|
| 2026.02.06 | ₩22,780 | ₩23,357 | ₩20,616 | ₩23,048 | +1.18% | 11.7만 |
|---|
| 2026.02.05 | ₩20,234 | ₩21,742 | ₩19,832 | ₩21,079 | +4.17% | 7.3만 |
|---|
| 2026.02.04 | ₩20,368 | ₩20,904 | ₩19,310 | ₩20,261 | -0.53% | 5.5만 |
|---|
| 2026.02.03 | ₩23,264 | ₩23,450 | ₩20,127 | ₩20,234 | -13.02% | 9.6만 |
|---|
| 2026.02.02 | ₩22,459 | ₩23,182 | ₩22,459 | ₩23,129 | +2.98% | 2.2만 |
|---|
| 2026.01.30 | ₩24,388 | ₩24,953 | ₩21,775 | ₩21,856 | -10.38% | 6.7만 |
|---|
| 2026.01.29 | ₩22,472 | ₩24,857 | ₩22,110 | ₩23,182 | +3.16% | 5.8만 |
|---|
| 2026.01.28 | ₩26,010 | ₩26,010 | ₩21,708 | ₩22,566 | -13.24% | 3.9만 |
|---|
| 2026.01.27 | ₩25,266 | ₩28,938 | ₩25,166 | ₩25,956 | +2.73% | 8.8만 |
|---|
| 2026.01.26 | ₩26,063 | ₩26,506 | ₩25,025 | ₩26,090 | +0.10% | 1.2만 |
|---|
| 2026.01.23 | ₩26,197 | ₩27,068 | ₩25,393 | ₩25,996 | -0.77% | 2.5만 |
|---|
| 2026.01.22 | ₩25,058 | ₩26,693 | ₩24,120 | ₩25,943 | +3.53% | 4.7만 |
|---|
| 2026.01.21 | ₩21,454 | ₩25,460 | ₩20,878 | ₩24,777 | +15.49% | 5.1만 |
|---|
| 2026.01.20 | ₩19,618 | ₩21,333 | ₩19,618 | ₩20,904 | +6.56% | 2.7만 |
|---|
| 2026.01.16 | ₩19,872 | ₩20,915 | ₩19,631 | ₩20,275 | +2.02% | 3.1만 |
|---|
| 2026.01.15 | ₩21,976 | ₩21,976 | ₩19,787 | ₩20,502 | -6.71% | 3.8만 |
|---|
| 2026.01.14 | ₩20,770 | ₩23,491 | ₩19,658 | ₩21,976 | +5.81% | 6.3만 |
|---|
| 2026.01.13 | ₩20,141 | ₩21,065 | ₩19,008 | ₩20,703 | +2.79% | 10.2만 |
|---|
| 2026.01.12 | ₩19,899 | ₩20,931 | ₩19,658 | ₩20,141 | +1.21% | 2.9만 |
|---|
| 2026.01.09 | ₩19,872 | ₩20,100 | ₩18,961 | ₩19,470 | -2.02% | 3.7만 |
|---|
| 2026.01.08 | ₩18,760 | ₩19,772 | ₩18,760 | ₩19,176 | +2.21% | 3.1만 |
|---|
| 2026.01.07 | ₩19,377 | ₩21,079 | ₩17,527 | ₩18,975 | -2.07% | 10.7만 |
|---|
| 2026.01.06 | ₩20,596 | ₩21,159 | ₩18,760 | ₩19,283 | -6.38% | 3.8만 |
|---|
| 2026.01.05 | ₩20,100 | ₩20,770 | ₩19,859 | ₩20,435 | +1.67% | 2.5만 |
|---|
| 2026.01.02 | ₩20,100 | ₩20,328 | ₩18,350 | ₩19,832 | -1.33% | 4.3만 |
|---|
| 2025.12.31 | ₩16,509 | ₩19,832 | ₩16,509 | ₩19,779 | +19.81% | 3.7만 |
|---|
| 2025.12.30 | ₩20,422 | ₩20,663 | ₩16,469 | ₩16,630 | -18.57% | 5.2만 |
|---|
| 2025.12.29 | ₩19,698 | ₩21,816 | ₩19,397 | ₩21,427 | +8.78% | 8.9만 |
|---|
| 2025.12.26 | ₩18,747 | ₩20,529 | ₩18,599 | ₩19,671 | +4.93% | 10.1만 |
|---|
| 2025.12.24 | ₩17,903 | ₩18,964 | ₩17,581 | ₩18,653 | +4.19% | 14.1만 |
|---|
| 2025.12.23 | ₩18,090 | ₩18,090 | ₩17,219 | ₩17,460 | -3.48% | 3.2만 |
|---|
| 2025.12.22 | ₩18,519 | ₩20,770 | ₩18,117 | ₩18,130 | -2.10% | 9.8만 |
|---|
| 2025.12.19 | ₩18,452 | ₩18,894 | ₩17,956 | ₩18,894 | +2.40% | 4.4만 |
|---|
| 2025.12.18 | ₩18,760 | ₩18,774 | ₩17,923 | ₩18,412 | -1.86% | 2.3만 |
|---|
| 2025.12.17 | ₩18,305 | ₩19,162 | ₩18,224 | ₩18,599 | +1.61% | 3.1만 |
|---|
| 2025.12.16 | ₩19,256 | ₩19,497 | ₩18,010 | ₩18,010 | -6.47% | 5.9만 |
|---|
| 2025.12.15 | ₩19,886 | ₩19,886 | ₩18,626 | ₩19,283 | -3.03% | 5.6만 |
|---|
| 2025.12.12 | ₩18,626 | ₩19,765 | ₩18,626 | ₩18,787 | +0.86% | 3.2만 |
|---|
| 2025.12.11 | ₩18,707 | ₩19,635 | ₩18,626 | ₩18,841 | +0.72% | 5.5만 |
|---|
| 2025.12.10 | ₩21,735 | ₩23,906 | ₩18,291 | ₩19,015 | -12.52% | 18만 |
|---|
| 2025.12.09 | ₩18,251 | ₩21,789 | ₩17,594 | ₩21,132 | +15.79% | 9.9만 |
|---|
| 2025.12.08 | ₩17,434 | ₩18,372 | ₩17,085 | ₩17,715 | +1.61% | 4.1만 |
|---|
| 2025.12.05 | ₩16,496 | ₩18,224 | ₩15,263 | ₩17,822 | +8.04% | 8.2만 |
|---|
| 2025.12.04 | ₩13,869 | ₩16,248 | ₩13,869 | ₩15,464 | +11.50% | 6.9만 |
|---|
| 2025.12.03 | ₩17,420 | ₩18,010 | ₩12,770 | ₩13,735 | -21.15% | 48.2만 |
|---|