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 | ₩27,153 | ₩27,153 | ₩26,700 | ₩27,033 | -0.44% | 4.6천 |
| 2026.10.08 | ₩27,607 | ₩28,275 | ₩27,180 | ₩27,501 | -0.39% | 8.3천 |
| 2026.10.07 | ₩27,447 | ₩28,228 | ₩27,127 | ₩27,954 | +1.85% | 3.8만 |
| 2026.10.06 | ₩28,288 | ₩28,555 | ₩27,407 | ₩27,407 | -3.11% | 1.7천 |
| 2026.10.05 | ₩26,606 | ₩28,248 | ₩26,606 | ₩28,155 | +5.82% | 1.4만 |
| 2026.10.02 | ₩26,700 | ₩27,474 | ₩26,393 | ₩26,486 | -0.80% | 3.1만 |
| 2026.10.01 | ₩27,541 | ₩27,541 | ₩26,833 | ₩26,846 | -2.52% | 9.6천 |
| 2026.09.30 | ₩27,207 | ₩27,708 | ₩27,153 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,153 |
| -0.20% |
| 4.9천 |
| 2026.09.29 | ₩26,166 | ₩27,422 | ₩26,126 | ₩27,367 | +4.59% | 2.4만 |
|---|
| 2026.09.28 | ₩26,179 | ₩27,287 | ₩26,179 | ₩26,393 | +0.82% | 2만 |
|---|
| 2026.09.25 | ₩26,072 | ₩28,675 | ₩25,458 | ₩26,579 | +1.95% | 8.6만 |
|---|
| 2026.09.24 | ₩26,660 | ₩28,115 | ₩26,152 | ₩26,179 | -1.80% | 1.3만 |
|---|
| 2026.09.23 | ₩27,047 | ₩27,594 | ₩26,446 | ₩26,940 | -0.39% | 1.3만 |
|---|
| 2026.09.22 | ₩27,594 | ₩28,021 | ₩27,080 | ₩27,100 | -1.79% | 2.5만 |
|---|
| 2026.09.21 | ₩27,274 | ₩28,582 | ₩27,167 | ₩27,621 | +1.27% | 2.6만 |
|---|
| 2026.09.18 | ₩27,073 | ₩28,288 | ₩27,073 | ₩27,153 | +0.30% | 8.8만 |
|---|
| 2026.09.17 | ₩27,047 | ₩27,661 | ₩26,666 | ₩27,073 | +0.10% | 1.4만 |
|---|
| 2026.09.16 | ₩27,420 | ₩27,821 | ₩26,980 | ₩27,167 | -0.93% | 1.2만 |
|---|
| 2026.09.15 | ₩28,128 | ₩28,595 | ₩27,487 | ₩27,647 | -1.71% | 3.9만 |
|---|
| 2026.09.14 | ₩27,287 | ₩28,836 | ₩27,287 | ₩28,315 | +3.77% | 3.1만 |
|---|
| 2026.09.11 | ₩28,288 | ₩28,288 | ₩27,318 | ₩27,487 | -2.83% | 1.8만 |
|---|
| 2026.09.10 | ₩27,861 | ₩28,702 | ₩27,394 | ₩28,422 | +2.01% | 3.8만 |
|---|
| 2026.09.09 | ₩26,820 | ₩28,569 | ₩26,399 | ₩28,008 | +4.43% | 23.6만 |
|---|
| 2026.09.08 | ₩27,127 | ₩28,368 | ₩26,306 | ₩26,940 | -0.69% | 14.1만 |
|---|
| 2026.09.04 | ₩27,073 | ₩27,768 | ₩26,953 | ₩27,274 | +0.74% | 9.5천 |
|---|
| 2026.09.03 | ₩28,235 | ₩28,422 | ₩27,033 | ₩27,354 | -3.12% | 1.3만 |
|---|
| 2026.09.02 | ₩28,128 | ₩28,482 | ₩27,394 | ₩27,701 | -1.52% | 6.9천 |
|---|
| 2026.09.01 | ₩28,021 | ₩28,969 | ₩27,768 | ₩28,128 | +0.38% | 1.9만 |
|---|
| 2026.08.31 | ₩27,941 | ₩28,382 | ₩27,567 | ₩27,687 | -0.91% | 8.8천 |
|---|
| 2026.08.28 | ₩28,161 | ₩28,916 | ₩26,967 | ₩27,834 | -1.16% | 1.4만 |
|---|
| 2026.08.27 | ₩27,995 | ₩29,176 | ₩27,113 | ₩29,076 | +3.86% | 2만 |
|---|
| 2026.08.26 | ₩27,100 | ₩28,662 | ₩26,192 | ₩27,834 | +2.71% | 3.9만 |
|---|
| 2026.08.25 | ₩28,008 | ₩29,370 | ₩27,060 | ₩27,314 | -2.48% | 1.6만 |
|---|
| 2026.08.24 | ₩28,702 | ₩28,702 | ₩26,726 | ₩27,690 | -3.53% | 2.6만 |
|---|
| 2026.08.21 | ₩28,929 | ₩29,757 | ₩25,832 | ₩27,514 | -4.89% | 1.2만 |
|---|
| 2026.08.20 | ₩27,714 | ₩29,370 | ₩26,700 | ₩28,942 | +4.43% | 2.5만 |
|---|
| 2026.08.19 | ₩30,438 | ₩30,438 | ₩28,302 | ₩28,302 | -7.02% | 1.1만 |
|---|
| 2026.08.18 | ₩30,544 | ₩30,544 | ₩29,289 | ₩29,289 | -4.11% | 1.9만 |
|---|
| 2026.08.17 | ₩30,905 | ₩32,507 | ₩29,864 | ₩30,544 | -1.17% | 3.3만 |
|---|
| 2026.08.14 | ₩30,691 | ₩31,025 | ₩28,035 | ₩30,664 | -0.09% | 4.5만 |
|---|
| 2026.08.13 | ₩29,263 | ₩35,764 | ₩28,796 | ₩30,771 | +5.16% | 7.3만 |
|---|
| 2026.08.12 | ₩28,522 | ₩28,889 | ₩26,334 | ₩27,888 | -2.22% | 1.7만 |
|---|
| 2026.08.11 | ₩28,368 | ₩29,289 | ₩27,768 | ₩27,768 | -2.12% | 2.3만 |
|---|
| 2026.08.10 | ₩27,768 | ₩30,050 | ₩27,768 | ₩28,982 | +4.37% | 2.6만 |
|---|
| 2026.08.07 | ₩28,035 | ₩28,729 | ₩26,900 | ₩28,248 | +0.76% | 1.8만 |
|---|
| 2026.08.06 | ₩26,272 | ₩29,016 | ₩26,272 | ₩28,595 | +8.84% | 3.6만 |
|---|
| 2026.08.05 | ₩25,365 | ₩28,342 | ₩25,064 | ₩27,701 | +9.21% | 2.1만 |
|---|
| 2026.08.04 | ₩24,484 | ₩25,602 | ₩24,484 | ₩24,697 | +0.87% | 5.9천 |
|---|
| 2026.08.03 | ₩25,365 | ₩26,059 | ₩24,697 | ₩24,710 | -2.58% | 3.6만 |
|---|
| 2026.07.31 | ₩24,030 | ₩24,397 | ₩23,496 | ₩23,869 | -0.67% | 6.5천 |
|---|
| 2026.07.30 | ₩23,869 | ₩24,421 | ₩23,202 | ₩23,683 | -0.78% | 7.9천 |
|---|
| 2026.07.29 | ₩24,764 | ₩24,764 | ₩23,576 | ₩23,576 | -4.80% | 7.7천 |
|---|
| 2026.07.28 | ₩25,952 | ₩25,952 | ₩24,457 | ₩24,457 | -5.76% | 2만 |
|---|
| 2026.07.27 | ₩24,844 | ₩26,566 | ₩24,844 | ₩26,339 | +6.02% | 7.4천 |
|---|
| 2026.07.24 | ₩26,967 | ₩26,967 | ₩25,058 | ₩25,058 | -7.08% | 1.9만 |
|---|
| 2026.07.23 | ₩25,925 | ₩26,459 | ₩25,925 | ₩26,366 | +1.70% | 7.1천 |
|---|
| 2026.07.22 | ₩26,406 | ₩27,434 | ₩25,191 | ₩25,952 | -1.72% | 6.2만 |
|---|
| 2026.07.21 | ₩25,351 | ₩26,726 | ₩25,351 | ₩25,738 | +1.53% | 2.4만 |
|---|
| 2026.07.20 | ₩25,672 | ₩26,106 | ₩25,191 | ₩25,191 | -1.87% | 9.5천 |
|---|
| 2026.07.17 | ₩25,765 | ₩26,646 | ₩25,765 | ₩25,979 | +0.83% | 7.2천 |
|---|
| 2026.07.16 | ₩26,713 | ₩27,631 | ₩25,932 | ₩26,059 | -2.45% | 1.5만 |
|---|
| 2026.07.15 | ₩27,260 | ₩27,841 | ₩25,111 | ₩26,179 | -3.97% | 2.5만 |
|---|
| 2026.07.14 | ₩28,168 | ₩28,168 | ₩26,406 | ₩26,753 | -5.02% | 1.8만 |
|---|
| 2026.07.13 | ₩25,568 | ₩28,315 | ₩25,568 | ₩27,701 | +8.34% | 3만 |
|---|
| 2026.07.10 | ₩26,566 | ₩28,642 | ₩26,566 | ₩27,941 | +5.18% | 3만 |
|---|
| 2026.07.09 | ₩27,060 | ₩28,902 | ₩26,766 | ₩26,833 | -0.84% | 2.6만 |
|---|
| 2026.07.08 | ₩28,715 | ₩28,715 | ₩27,220 | ₩27,380 | -4.65% | 4만 |
|---|
| 2026.07.07 | ₩27,961 | ₩28,515 | ₩27,340 | ₩28,008 | +0.17% | 2.3만 |
|---|
| 2026.07.06 | ₩28,302 | ₩28,302 | ₩25,992 | ₩27,768 | -1.89% | 8.1만 |
|---|
| 2026.07.02 | ₩27,434 | ₩29,163 | ₩27,140 | ₩27,914 | +1.75% | 2.9만 |
|---|
| 2026.07.01 | ₩28,956 | ₩28,956 | ₩27,000 | ₩27,047 | -6.59% | 2.6만 |
|---|
| 2026.06.30 | ₩28,555 | ₩30,271 | ₩28,382 | ₩28,769 | +0.75% | 7.2만 |
|---|
| 2026.06.29 | ₩25,952 | ₩28,702 | ₩25,725 | ₩28,095 | +8.26% | 4.9만 |
|---|
| 2026.06.26 | ₩24,737 | ₩26,032 | ₩24,163 | ₩26,019 | +5.18% | 5.5만 |
|---|
| 2026.06.25 | ₩23,496 | ₩26,032 | ₩23,496 | ₩24,357 | +3.66% | 3.9만 |
|---|
| 2026.06.24 | ₩23,663 | ₩24,670 | ₩22,935 | ₩23,095 | -2.40% | 6.9만 |
|---|
| 2026.06.23 | ₩24,056 | ₩24,297 | ₩23,335 | ₩23,429 | -2.61% | 2.1만 |
|---|
| 2026.06.22 | ₩23,909 | ₩24,577 | ₩23,703 | ₩24,230 | +1.34% | 1.3만 |
|---|
| 2026.06.18 | ₩23,703 | ₩25,018 | ₩23,629 | ₩24,350 | +2.73% | 3.1만 |
|---|
| 2026.06.17 | ₩25,698 | ₩25,698 | ₩23,976 | ₩23,976 | -6.70% | 2.5만 |
|---|
| 2026.06.16 | ₩24,283 | ₩27,040 | ₩23,909 | ₩25,218 | +3.85% | 5.9만 |
|---|
| 2026.06.15 | ₩24,030 | ₩24,577 | ₩23,335 | ₩23,816 | -0.89% | 4만 |
|---|
| 2026.06.12 | ₩23,963 | ₩24,937 | ₩23,456 | ₩24,003 | +0.17% | 3.6만 |
|---|
| 2026.06.11 | ₩23,930 | ₩24,330 | ₩23,389 | ₩23,963 | +0.14% | 1.2만 |
|---|
| 2026.06.10 | ₩24,030 | ₩24,215 | ₩23,042 | ₩23,843 | -0.78% | 3.6만 |
|---|
| 2026.06.09 | ₩24,090 | ₩25,044 | ₩23,729 | ₩23,849 | -1.00% | 4.3만 |
|---|
| 2026.06.08 | ₩25,578 | ₩26,673 | ₩23,816 | ₩23,990 | -6.21% | 3.5만 |
|---|
| 2026.06.05 | ₩24,457 | ₩26,740 | ₩23,522 | ₩25,311 | +3.49% | 2.5만 |
|---|
| 2026.06.04 | ₩27,207 | ₩30,197 | ₩24,804 | ₩24,884 | -8.54% | 5만 |
|---|
| 2026.06.03 | ₩27,033 | ₩28,181 | ₩25,885 | ₩27,514 | +1.78% | 5.4만 |
|---|
| 2026.06.02 | ₩26,700 | ₩27,404 | ₩26,032 | ₩26,646 | -0.20% | 4.9만 |
|---|
| 2026.06.01 | ₩25,552 | ₩27,107 | ₩25,552 | ₩26,393 | +3.29% | 1만 |
|---|
| 2026.05.29 | ₩24,844 | ₩25,992 | ₩24,844 | ₩25,872 | +4.14% | 5.8천 |
|---|
| 2026.05.28 | ₩24,590 | ₩25,632 | ₩24,016 | ₩25,151 | +2.28% | 1.2만 |
|---|
| 2026.05.27 | ₩24,831 | ₩25,325 | ₩24,163 | ₩24,644 | -0.75% | 3.6만 |
|---|
| 2026.05.26 | ₩24,804 | ₩24,897 | ₩24,457 | ₩24,457 | -1.40% | 1.9천 |
|---|
| 2026.05.22 | ₩24,630 | ₩24,804 | ₩24,283 | ₩24,804 | +0.70% | 5.9천 |
|---|
| 2026.05.21 | ₩24,684 | ₩25,632 | ₩24,083 | ₩24,550 | -0.54% | 2.3만 |
|---|
| 2026.05.20 | ₩24,777 | ₩25,672 | ₩24,070 | ₩24,363 | -1.67% | 7.7만 |
|---|
| 2026.05.19 | ₩24,630 | ₩25,632 | ₩24,230 | ₩25,084 | +1.84% | 1.3만 |
|---|
| 2026.05.18 | ₩24,751 | ₩24,751 | ₩24,690 | ₩24,690 | -0.24% | 6천 |
|---|
| 2026.05.15 | ₩25,084 | ₩25,084 | ₩24,110 | ₩24,203 | -3.51% | 6.3천 |
|---|
| 2026.05.14 | ₩26,032 | ₩26,132 | ₩23,215 | ₩24,003 | -7.79% | 3.7만 |
|---|
| 2026.05.13 | ₩24,964 | ₩25,031 | ₩24,163 | ₩24,430 | -2.14% | 9.6천 |
|---|
| 2026.05.12 | ₩24,310 | ₩25,752 | ₩22,361 | ₩25,311 | +4.12% | 6.6만 |
|---|
| 2026.05.11 | ₩23,231 | ₩24,377 | ₩22,241 | ₩24,070 | +3.61% | 5.9만 |
|---|
| 2026.05.08 | ₩22,521 | ₩23,536 | ₩22,521 | ₩23,402 | +3.91% | 8.1천 |
|---|
| 2026.05.07 | ₩22,908 | ₩23,028 | ₩22,528 | ₩22,528 | -1.66% | 6.5천 |
|---|
| 2026.05.06 | ₩23,183 | ₩23,883 | ₩23,149 | ₩23,269 | +0.37% | 5.5천 |
|---|
| 2026.05.05 | ₩23,676 | ₩23,676 | ₩22,428 | ₩23,496 | -0.76% | 2.5만 |
|---|
| 2026.05.04 | ₩23,509 | ₩23,616 | ₩23,509 | ₩23,616 | +0.45% | 3.9천 |
|---|
| 2026.05.01 | ₩23,382 | ₩23,656 | ₩23,382 | ₩23,522 | +0.60% | 5.8천 |
|---|
| 2026.04.30 | ₩23,829 | ₩23,869 | ₩23,429 | ₩23,469 | -1.51% | 1.1만 |
|---|
| 2026.04.29 | ₩23,696 | ₩24,290 | ₩23,522 | ₩23,562 | -0.56% | 8천 |
|---|
| 2026.04.28 | ₩24,377 | ₩24,825 | ₩23,549 | ₩23,696 | -2.79% | 1.1만 |
|---|
| 2026.04.27 | ₩23,896 | ₩24,390 | ₩23,896 | ₩24,323 | +1.79% | 5천 |
|---|
| 2026.04.24 | ₩23,943 | ₩24,030 | ₩23,943 | ₩23,963 | +0.08% | 8.9천 |
|---|
| 2026.04.23 | ₩24,123 | ₩24,724 | ₩23,462 | ₩24,163 | +0.17% | 2.1만 |
|---|
| 2026.04.22 | ₩24,030 | ₩25,204 | ₩23,522 | ₩24,030 | 0.00% | 3만 |
|---|
| 2026.04.21 | ₩24,030 | ₩25,031 | ₩24,030 | ₩24,150 | +0.50% | 1.8만 |
|---|
| 2026.04.20 | ₩24,030 | ₩24,851 | ₩24,030 | ₩24,363 | +1.39% | 1.5만 |
|---|
| 2026.04.17 | ₩24,350 | ₩24,564 | ₩24,030 | ₩24,030 | -1.32% | 3.4만 |
|---|
| 2026.04.16 | ₩24,423 | ₩24,811 | ₩24,030 | ₩24,056 | -1.50% | 1.7만 |
|---|
| 2026.04.15 | ₩23,242 | ₩24,403 | ₩23,242 | ₩24,303 | +4.57% | 1.4만 |
|---|
| 2026.04.14 | ₩23,429 | ₩23,896 | ₩23,162 | ₩23,175 | -1.08% | 3.4만 |
|---|
| 2026.04.13 | ₩23,376 | ₩23,896 | ₩23,109 | ₩23,309 | -0.29% | 1.5만 |
|---|
| 2026.04.10 | ₩24,043 | ₩24,690 | ₩22,902 | ₩23,696 | -1.44% | 2만 |
|---|
| 2026.04.09 | ₩23,829 | ₩24,604 | ₩23,763 | ₩23,776 | -0.22% | 1.5만 |
|---|
| 2026.04.08 | ₩24,203 | ₩25,333 | ₩23,669 | ₩23,909 | -1.21% | 2.6만 |
|---|
| 2026.04.07 | ₩23,135 | ₩25,258 | ₩23,135 | ₩23,749 | +2.65% | 2.7만 |
|---|
| 2026.04.06 | ₩24,003 | ₩24,684 | ₩22,788 | ₩23,135 | -3.62% | 3.3만 |
|---|
| 2026.04.02 | ₩22,868 | ₩24,283 | ₩22,361 | ₩23,783 | +4.00% | 4.1만 |
|---|
| 2026.04.01 | ₩23,095 | ₩23,629 | ₩22,553 | ₩23,122 | +0.12% | 1.9만 |
|---|
| 2026.03.31 | ₩21,159 | ₩22,975 | ₩21,153 | ₩22,401 | +5.87% | 2.5만 |
|---|
| 2026.03.30 | ₩22,374 | ₩22,374 | ₩20,812 | ₩20,892 | -6.62% | 2.4만 |
|---|
| 2026.03.27 | ₩21,106 | ₩22,054 | ₩20,866 | ₩21,814 | +3.35% | 2.8만 |
|---|
| 2026.03.26 | ₩21,947 | ₩22,081 | ₩21,113 | ₩21,186 | -3.47% | 2.5만 |
|---|
| 2026.03.25 | ₩22,074 | ₩22,161 | ₩20,767 | ₩21,547 | -2.39% | 2.9만 |
|---|
| 2026.03.24 | ₩22,308 | ₩22,855 | ₩21,400 | ₩21,400 | -4.07% | 7만 |
|---|
| 2026.03.23 | ₩22,014 | ₩23,616 | ₩21,954 | ₩22,548 | +2.43% | 1.9만 |
|---|
| 2026.03.20 | ₩21,053 | ₩22,281 | ₩21,026 | ₩21,787 | +3.49% | 10.7만 |
|---|
| 2026.03.19 | ₩21,360 | ₩21,640 | ₩20,772 | ₩20,812 | -2.56% | 1.9만 |
|---|
| 2026.03.18 | ₩22,695 | ₩22,755 | ₩21,373 | ₩21,373 | -5.82% | 3.3만 |
|---|
| 2026.03.17 | ₩22,948 | ₩23,496 | ₩22,454 | ₩22,815 | -0.58% | 1.6만 |
|---|
| 2026.03.16 | ₩22,441 | ₩23,269 | ₩22,394 | ₩22,788 | +1.55% | 1.3만 |
|---|
| 2026.03.13 | ₩24,443 | ₩25,138 | ₩22,301 | ₩22,534 | -7.81% | 5.9만 |
|---|
| 2026.03.12 | ₩24,163 | ₩24,363 | ₩23,956 | ₩24,083 | -0.33% | 2.7만 |
|---|
| 2026.03.11 | ₩24,043 | ₩26,422 | ₩23,689 | ₩24,056 | +0.06% | 5.2만 |
|---|
| 2026.03.10 | ₩25,511 | ₩25,684 | ₩23,442 | ₩24,190 | -5.18% | 5.6만 |
|---|
| 2026.03.09 | ₩26,566 | ₩26,566 | ₩23,429 | ₩24,831 | -6.53% | 5.6만 |
|---|
| 2026.03.06 | ₩25,258 | ₩27,968 | ₩25,258 | ₩26,219 | +3.81% | 8.1만 |
|---|
| 2026.03.05 | ₩25,138 | ₩26,566 | ₩24,857 | ₩25,058 | -0.32% | 1.9만 |
|---|
| 2026.03.04 | ₩25,899 | ₩26,479 | ₩25,044 | ₩25,258 | -2.47% | 1.4만 |
|---|
| 2026.03.03 | ₩25,278 | ₩27,294 | ₩24,924 | ₩25,498 | +0.87% | 7.9만 |
|---|
| 2026.03.02 | ₩24,964 | ₩26,886 | ₩24,964 | ₩25,498 | +2.14% | 6.4만 |
|---|
| 2026.02.27 | ₩26,166 | ₩26,553 | ₩25,178 | ₩25,178 | -3.78% | 1.7만 |
|---|
| 2026.02.26 | ₩28,021 | ₩28,021 | ₩25,231 | ₩25,912 | -7.53% | 2.5만 |
|---|
| 2026.02.25 | ₩26,332 | ₩28,635 | ₩26,152 | ₩27,127 | +3.02% | 4만 |
|---|
| 2026.02.24 | ₩25,291 | ₩27,374 | ₩24,230 | ₩25,992 | +2.77% | 2.5만 |
|---|
| 2026.02.23 | ₩25,004 | ₩25,138 | ₩24,443 | ₩24,937 | -0.27% | 2.2만 |
|---|
| 2026.02.20 | ₩25,244 | ₩25,832 | ₩24,030 | ₩24,644 | -2.38% | 1.5만 |
|---|
| 2026.02.19 | ₩25,765 | ₩25,899 | ₩24,030 | ₩24,791 | -3.78% | 5.5만 |
|---|
| 2026.02.18 | ₩26,539 | ₩28,035 | ₩24,911 | ₩24,991 | -5.84% | 9만 |
|---|
| 2026.02.17 | ₩26,045 | ₩26,299 | ₩25,191 | ₩25,592 | -1.74% | 9.6천 |
|---|
| 2026.02.13 | ₩24,795 | ₩26,032 | ₩24,795 | ₩25,578 | +3.16% | 1.2만 |
|---|
| 2026.02.12 | ₩25,578 | ₩25,805 | ₩23,476 | ₩24,537 | -4.07% | 1.7만 |
|---|
| 2026.02.11 | ₩25,618 | ₩26,700 | ₩24,964 | ₩25,698 | +0.31% | 3.4만 |
|---|
| 2026.02.10 | ₩23,609 | ₩26,366 | ₩23,389 | ₩25,338 | +7.32% | 4.4만 |
|---|
| 2026.02.09 | ₩22,401 | ₩24,637 | ₩22,308 | ₩23,549 | +5.13% | 7.3만 |
|---|
| 2026.02.06 | ₩22,695 | ₩23,269 | ₩20,539 | ₩22,962 | +1.18% | 11.7만 |
|---|
| 2026.02.05 | ₩20,158 | ₩21,660 | ₩19,758 | ₩20,999 | +4.17% | 7.3만 |
|---|
| 2026.02.04 | ₩20,292 | ₩20,826 | ₩19,237 | ₩20,185 | -0.53% | 5.5만 |
|---|
| 2026.02.03 | ₩23,177 | ₩23,362 | ₩20,051 | ₩20,158 | -13.02% | 9.6만 |
|---|
| 2026.02.02 | ₩22,374 | ₩23,095 | ₩22,374 | ₩23,042 | +2.98% | 2.2만 |
|---|
| 2026.01.30 | ₩24,297 | ₩24,859 | ₩21,693 | ₩21,774 | -10.38% | 6.7만 |
|---|
| 2026.01.29 | ₩22,388 | ₩24,764 | ₩22,027 | ₩23,095 | +3.16% | 5.8만 |
|---|
| 2026.01.28 | ₩25,912 | ₩25,912 | ₩21,627 | ₩22,481 | -13.24% | 3.9만 |
|---|
| 2026.01.27 | ₩25,171 | ₩28,829 | ₩25,071 | ₩25,859 | +2.73% | 8.8만 |
|---|
| 2026.01.26 | ₩25,965 | ₩26,406 | ₩24,931 | ₩25,992 | +0.10% | 1.2만 |
|---|
| 2026.01.23 | ₩26,099 | ₩26,967 | ₩25,298 | ₩25,899 | -0.77% | 2.5만 |
|---|
| 2026.01.22 | ₩24,964 | ₩26,593 | ₩24,030 | ₩25,845 | +3.53% | 4.7만 |
|---|
| 2026.01.21 | ₩21,373 | ₩25,365 | ₩20,799 | ₩24,684 | +15.49% | 5.1만 |
|---|
| 2026.01.20 | ₩19,544 | ₩21,253 | ₩19,544 | ₩20,826 | +6.56% | 2.7만 |
|---|
| 2026.01.16 | ₩19,798 | ₩20,836 | ₩19,557 | ₩20,198 | +2.02% | 3.1만 |
|---|
| 2026.01.15 | ₩21,894 | ₩21,894 | ₩19,712 | ₩20,425 | -6.71% | 3.8만 |
|---|
| 2026.01.14 | ₩20,692 | ₩23,402 | ₩19,584 | ₩21,894 | +5.81% | 6.3만 |
|---|
| 2026.01.13 | ₩20,065 | ₩20,986 | ₩18,937 | ₩20,625 | +2.79% | 10.2만 |
|---|
| 2026.01.12 | ₩19,824 | ₩20,852 | ₩19,584 | ₩20,065 | +1.21% | 2.9만 |
|---|
| 2026.01.09 | ₩19,798 | ₩20,025 | ₩18,890 | ₩19,397 | -2.02% | 3.7만 |
|---|
| 2026.01.08 | ₩18,690 | ₩19,698 | ₩18,690 | ₩19,104 | +2.21% | 3.1만 |
|---|
| 2026.01.07 | ₩19,304 | ₩20,999 | ₩17,462 | ₩18,903 | -2.07% | 10.7만 |
|---|
| 2026.01.06 | ₩20,519 | ₩21,079 | ₩18,690 | ₩19,210 | -6.38% | 3.8만 |
|---|
| 2026.01.05 | ₩20,025 | ₩20,692 | ₩19,784 | ₩20,358 | +1.67% | 2.5만 |
|---|
| 2026.01.02 | ₩20,025 | ₩20,252 | ₩18,281 | ₩19,758 | -1.33% | 4.3만 |
|---|
| 2025.12.31 | ₩16,447 | ₩19,758 | ₩16,447 | ₩19,704 | +19.81% | 3.7만 |
|---|
| 2025.12.30 | ₩20,345 | ₩20,585 | ₩16,407 | ₩16,567 | -18.57% | 5.2만 |
|---|
| 2025.12.29 | ₩19,624 | ₩21,733 | ₩19,324 | ₩21,346 | +8.78% | 8.9만 |
|---|
| 2025.12.26 | ₩18,676 | ₩20,452 | ₩18,530 | ₩19,598 | +4.93% | 10.1만 |
|---|
| 2025.12.24 | ₩17,835 | ₩18,893 | ₩17,515 | ₩18,583 | +4.19% | 14.1만 |
|---|
| 2025.12.23 | ₩18,022 | ₩18,022 | ₩17,154 | ₩17,395 | -3.48% | 3.2만 |
|---|
| 2025.12.22 | ₩18,449 | ₩20,692 | ₩18,049 | ₩18,062 | -2.10% | 9.8만 |
|---|
| 2025.12.19 | ₩18,383 | ₩18,823 | ₩17,889 | ₩18,823 | +2.40% | 4.4만 |
|---|
| 2025.12.18 | ₩18,690 | ₩18,703 | ₩17,855 | ₩18,343 | -1.86% | 2.3만 |
|---|
| 2025.12.17 | ₩18,236 | ₩19,090 | ₩18,156 | ₩18,530 | +1.61% | 3.1만 |
|---|
| 2025.12.16 | ₩19,184 | ₩19,424 | ₩17,942 | ₩17,942 | -6.47% | 5.9만 |
|---|
| 2025.12.15 | ₩19,811 | ₩19,811 | ₩18,556 | ₩19,210 | -3.03% | 5.6만 |
|---|
| 2025.12.12 | ₩18,556 | ₩19,691 | ₩18,556 | ₩18,716 | +0.86% | 3.2만 |
|---|
| 2025.12.11 | ₩18,636 | ₩19,561 | ₩18,556 | ₩18,770 | +0.72% | 5.5만 |
|---|
| 2025.12.10 | ₩21,653 | ₩23,816 | ₩18,222 | ₩18,943 | -12.52% | 18만 |
|---|
| 2025.12.09 | ₩18,182 | ₩21,707 | ₩17,528 | ₩21,053 | +15.79% | 9.9만 |
|---|
| 2025.12.08 | ₩17,368 | ₩18,303 | ₩17,021 | ₩17,648 | +1.61% | 4.1만 |
|---|
| 2025.12.05 | ₩16,434 | ₩18,156 | ₩15,205 | ₩17,755 | +8.04% | 8.2만 |
|---|
| 2025.12.04 | ₩13,817 | ₩16,187 | ₩13,817 | ₩15,406 | +11.50% | 6.9만 |
|---|
| 2025.12.03 | ₩17,355 | ₩17,942 | ₩12,722 | ₩13,684 | -21.15% | 48.2만 |
|---|