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 | ₩27,187 | ₩27,187 | ₩26,732 | ₩27,067 | -0.44% | 4.6천 |
| 2026.10.08 | ₩27,641 | ₩28,310 | ₩27,214 | ₩27,534 | -0.39% | 8.3천 |
| 2026.10.07 | ₩27,481 | ₩28,263 | ₩27,160 | ₩27,989 | +1.85% | 3.8만 |
| 2026.10.06 | ₩28,323 | ₩28,590 | ₩27,441 | ₩27,441 | -3.11% | 1.7천 |
| 2026.10.05 | ₩26,639 | ₩28,283 | ₩26,639 | ₩28,189 | +5.82% | 1.4만 |
| 2026.10.02 | ₩26,732 | ₩27,508 | ₩26,425 | ₩26,519 | -0.80% | 3.1만 |
| 2026.10.01 | ₩27,574 | ₩27,574 | ₩26,866 | ₩26,879 | -2.52% | 9.6천 |
| 2026.09.30 | ₩27,240 | ₩27,742 | ₩27,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,187 |
| -0.20% |
| 4.9천 |
| 2026.09.29 | ₩26,198 | ₩27,456 | ₩26,158 | ₩27,401 | +4.59% | 2.4만 |
|---|
| 2026.09.28 | ₩26,211 | ₩27,321 | ₩26,211 | ₩26,425 | +0.82% | 2만 |
|---|
| 2026.09.25 | ₩26,104 | ₩28,711 | ₩25,489 | ₩26,612 | +1.95% | 8.6만 |
|---|
| 2026.09.24 | ₩26,692 | ₩28,149 | ₩26,184 | ₩26,211 | -1.80% | 1.3만 |
|---|
| 2026.09.23 | ₩27,080 | ₩27,628 | ₩26,478 | ₩26,973 | -0.39% | 1.3만 |
|---|
| 2026.09.22 | ₩27,628 | ₩28,056 | ₩27,113 | ₩27,133 | -1.79% | 2.5만 |
|---|
| 2026.09.21 | ₩27,307 | ₩28,617 | ₩27,200 | ₩27,655 | +1.27% | 2.6만 |
|---|
| 2026.09.18 | ₩27,107 | ₩28,323 | ₩27,107 | ₩27,187 | +0.30% | 8.8만 |
|---|
| 2026.09.17 | ₩27,080 | ₩27,695 | ₩26,699 | ₩27,107 | +0.10% | 1.4만 |
|---|
| 2026.09.16 | ₩27,454 | ₩27,855 | ₩27,013 | ₩27,200 | -0.93% | 1.2만 |
|---|
| 2026.09.15 | ₩28,163 | ₩28,630 | ₩27,521 | ₩27,681 | -1.71% | 3.9만 |
|---|
| 2026.09.14 | ₩27,321 | ₩28,871 | ₩27,321 | ₩28,350 | +3.77% | 3.1만 |
|---|
| 2026.09.11 | ₩28,323 | ₩28,323 | ₩27,351 | ₩27,521 | -2.83% | 1.8만 |
|---|
| 2026.09.10 | ₩27,895 | ₩28,737 | ₩27,427 | ₩28,457 | +2.01% | 3.8만 |
|---|
| 2026.09.09 | ₩26,853 | ₩28,604 | ₩26,432 | ₩28,042 | +4.43% | 23.6만 |
|---|
| 2026.09.08 | ₩27,160 | ₩28,403 | ₩26,338 | ₩26,973 | -0.69% | 14.1만 |
|---|
| 2026.09.04 | ₩27,107 | ₩27,802 | ₩26,986 | ₩27,307 | +0.74% | 9.5천 |
|---|
| 2026.09.03 | ₩28,270 | ₩28,457 | ₩27,067 | ₩27,387 | -3.12% | 1.3만 |
|---|
| 2026.09.02 | ₩28,163 | ₩28,517 | ₩27,427 | ₩27,735 | -1.52% | 6.9천 |
|---|
| 2026.09.01 | ₩28,056 | ₩29,005 | ₩27,802 | ₩28,163 | +0.38% | 1.9만 |
|---|
| 2026.08.31 | ₩27,975 | ₩28,417 | ₩27,601 | ₩27,721 | -0.91% | 8.8천 |
|---|
| 2026.08.28 | ₩28,196 | ₩28,951 | ₩27,000 | ₩27,869 | -1.16% | 1.4만 |
|---|
| 2026.08.27 | ₩28,029 | ₩29,212 | ₩27,147 | ₩29,112 | +3.86% | 2만 |
|---|
| 2026.08.26 | ₩27,133 | ₩28,697 | ₩26,224 | ₩27,869 | +2.71% | 3.9만 |
|---|
| 2026.08.25 | ₩28,042 | ₩29,406 | ₩27,093 | ₩27,347 | -2.48% | 1.6만 |
|---|
| 2026.08.24 | ₩28,737 | ₩28,737 | ₩26,759 | ₩27,724 | -3.53% | 2.6만 |
|---|
| 2026.08.21 | ₩28,965 | ₩29,793 | ₩25,864 | ₩27,548 | -4.89% | 1.2만 |
|---|
| 2026.08.20 | ₩27,748 | ₩29,406 | ₩26,732 | ₩28,978 | +4.43% | 2.5만 |
|---|
| 2026.08.19 | ₩30,475 | ₩30,475 | ₩28,336 | ₩28,336 | -7.02% | 1.1만 |
|---|
| 2026.08.18 | ₩30,582 | ₩30,582 | ₩29,325 | ₩29,325 | -4.11% | 1.9만 |
|---|
| 2026.08.17 | ₩30,943 | ₩32,547 | ₩29,900 | ₩30,582 | -1.17% | 3.3만 |
|---|
| 2026.08.14 | ₩30,729 | ₩31,063 | ₩28,069 | ₩30,702 | -0.09% | 4.5만 |
|---|
| 2026.08.13 | ₩29,299 | ₩35,808 | ₩28,831 | ₩30,809 | +5.16% | 7.3만 |
|---|
| 2026.08.12 | ₩28,557 | ₩28,924 | ₩26,366 | ₩27,922 | -2.22% | 1.7만 |
|---|
| 2026.08.11 | ₩28,403 | ₩29,325 | ₩27,802 | ₩27,802 | -2.12% | 2.3만 |
|---|
| 2026.08.10 | ₩27,802 | ₩30,087 | ₩27,802 | ₩29,018 | +4.37% | 2.6만 |
|---|
| 2026.08.07 | ₩28,069 | ₩28,764 | ₩26,933 | ₩28,283 | +0.76% | 1.8만 |
|---|
| 2026.08.06 | ₩26,305 | ₩29,051 | ₩26,305 | ₩28,630 | +8.84% | 3.6만 |
|---|
| 2026.08.05 | ₩25,396 | ₩28,376 | ₩25,095 | ₩27,735 | +9.21% | 2.1만 |
|---|
| 2026.08.04 | ₩24,514 | ₩25,634 | ₩24,514 | ₩24,727 | +0.87% | 5.9천 |
|---|
| 2026.08.03 | ₩25,396 | ₩26,091 | ₩24,727 | ₩24,741 | -2.58% | 3.6만 |
|---|
| 2026.07.31 | ₩24,059 | ₩24,427 | ₩23,525 | ₩23,899 | -0.67% | 6.5천 |
|---|
| 2026.07.30 | ₩23,899 | ₩24,451 | ₩23,230 | ₩23,712 | -0.78% | 7.9천 |
|---|
| 2026.07.29 | ₩24,794 | ₩24,794 | ₩23,605 | ₩23,605 | -4.80% | 7.7천 |
|---|
| 2026.07.28 | ₩25,984 | ₩25,984 | ₩24,487 | ₩24,487 | -5.76% | 2만 |
|---|
| 2026.07.27 | ₩24,874 | ₩26,599 | ₩24,874 | ₩26,372 | +6.02% | 7.4천 |
|---|
| 2026.07.24 | ₩27,000 | ₩27,000 | ₩25,088 | ₩25,088 | -7.08% | 1.9만 |
|---|
| 2026.07.23 | ₩25,957 | ₩26,492 | ₩25,957 | ₩26,398 | +1.70% | 7.1천 |
|---|
| 2026.07.22 | ₩26,438 | ₩27,468 | ₩25,222 | ₩25,984 | -1.72% | 6.2만 |
|---|
| 2026.07.21 | ₩25,382 | ₩26,759 | ₩25,382 | ₩25,770 | +1.53% | 2.4만 |
|---|
| 2026.07.20 | ₩25,703 | ₩26,138 | ₩25,222 | ₩25,222 | -1.87% | 9.5천 |
|---|
| 2026.07.17 | ₩25,797 | ₩26,679 | ₩25,797 | ₩26,011 | +0.83% | 7.2천 |
|---|
| 2026.07.16 | ₩26,746 | ₩27,665 | ₩25,964 | ₩26,091 | -2.45% | 1.5만 |
|---|
| 2026.07.15 | ₩27,294 | ₩27,875 | ₩25,142 | ₩26,211 | -3.97% | 2.5만 |
|---|
| 2026.07.14 | ₩28,203 | ₩28,203 | ₩26,438 | ₩26,786 | -5.02% | 1.8만 |
|---|
| 2026.07.13 | ₩25,599 | ₩28,350 | ₩25,599 | ₩27,735 | +8.34% | 3만 |
|---|
| 2026.07.10 | ₩26,599 | ₩28,677 | ₩26,599 | ₩27,975 | +5.18% | 3만 |
|---|
| 2026.07.09 | ₩27,093 | ₩28,938 | ₩26,799 | ₩26,866 | -0.84% | 2.6만 |
|---|
| 2026.07.08 | ₩28,751 | ₩28,751 | ₩27,254 | ₩27,414 | -4.65% | 4만 |
|---|
| 2026.07.07 | ₩27,996 | ₩28,550 | ₩27,374 | ₩28,042 | +0.17% | 2.3만 |
|---|
| 2026.07.06 | ₩28,336 | ₩28,336 | ₩26,024 | ₩27,802 | -1.89% | 8.1만 |
|---|
| 2026.07.02 | ₩27,468 | ₩29,198 | ₩27,173 | ₩27,949 | +1.75% | 2.9만 |
|---|
| 2026.07.01 | ₩28,991 | ₩28,991 | ₩27,033 | ₩27,080 | -6.59% | 2.6만 |
|---|
| 2026.06.30 | ₩28,590 | ₩30,308 | ₩28,417 | ₩28,804 | +0.75% | 7.2만 |
|---|
| 2026.06.29 | ₩25,984 | ₩28,737 | ₩25,757 | ₩28,129 | +8.26% | 4.9만 |
|---|
| 2026.06.26 | ₩24,768 | ₩26,064 | ₩24,193 | ₩26,051 | +5.18% | 5.5만 |
|---|
| 2026.06.25 | ₩23,525 | ₩26,064 | ₩23,525 | ₩24,387 | +3.66% | 3.9만 |
|---|
| 2026.06.24 | ₩23,692 | ₩24,701 | ₩22,963 | ₩23,124 | -2.40% | 6.9만 |
|---|
| 2026.06.23 | ₩24,086 | ₩24,326 | ₩23,364 | ₩23,458 | -2.61% | 2.1만 |
|---|
| 2026.06.22 | ₩23,939 | ₩24,607 | ₩23,732 | ₩24,260 | +1.34% | 1.3만 |
|---|
| 2026.06.18 | ₩23,732 | ₩25,048 | ₩23,658 | ₩24,380 | +2.73% | 3.1만 |
|---|
| 2026.06.17 | ₩25,730 | ₩25,730 | ₩24,006 | ₩24,006 | -6.70% | 2.5만 |
|---|
| 2026.06.16 | ₩24,313 | ₩27,073 | ₩23,939 | ₩25,249 | +3.85% | 5.9만 |
|---|
| 2026.06.15 | ₩24,059 | ₩24,607 | ₩23,364 | ₩23,845 | -0.89% | 4만 |
|---|
| 2026.06.12 | ₩23,992 | ₩24,968 | ₩23,484 | ₩24,032 | +0.17% | 3.6만 |
|---|
| 2026.06.11 | ₩23,959 | ₩24,360 | ₩23,418 | ₩23,992 | +0.14% | 1.2만 |
|---|
| 2026.06.10 | ₩24,059 | ₩24,245 | ₩23,070 | ₩23,872 | -0.78% | 3.6만 |
|---|
| 2026.06.09 | ₩24,119 | ₩25,075 | ₩23,758 | ₩23,879 | -1.00% | 4.3만 |
|---|
| 2026.06.08 | ₩25,610 | ₩26,706 | ₩23,845 | ₩24,019 | -6.21% | 3.5만 |
|---|
| 2026.06.05 | ₩24,487 | ₩26,772 | ₩23,551 | ₩25,342 | +3.49% | 2.5만 |
|---|
| 2026.06.04 | ₩27,240 | ₩30,234 | ₩24,834 | ₩24,915 | -8.54% | 5만 |
|---|
| 2026.06.03 | ₩27,067 | ₩28,216 | ₩25,917 | ₩27,548 | +1.78% | 5.4만 |
|---|
| 2026.06.02 | ₩26,732 | ₩27,438 | ₩26,064 | ₩26,679 | -0.20% | 4.9만 |
|---|
| 2026.06.01 | ₩25,583 | ₩27,140 | ₩25,583 | ₩26,425 | +3.29% | 1만 |
|---|
| 2026.05.29 | ₩24,874 | ₩26,024 | ₩24,874 | ₩25,904 | +4.14% | 5.8천 |
|---|
| 2026.05.28 | ₩24,621 | ₩25,663 | ₩24,046 | ₩25,182 | +2.28% | 1.2만 |
|---|
| 2026.05.27 | ₩24,861 | ₩25,356 | ₩24,193 | ₩24,674 | -0.75% | 3.6만 |
|---|
| 2026.05.26 | ₩24,834 | ₩24,928 | ₩24,487 | ₩24,487 | -1.40% | 1.9천 |
|---|
| 2026.05.22 | ₩24,661 | ₩24,834 | ₩24,313 | ₩24,834 | +0.70% | 5.9천 |
|---|
| 2026.05.21 | ₩24,714 | ₩25,663 | ₩24,113 | ₩24,580 | -0.54% | 2.3만 |
|---|
| 2026.05.20 | ₩24,808 | ₩25,703 | ₩24,099 | ₩24,393 | -1.67% | 7.7만 |
|---|
| 2026.05.19 | ₩24,661 | ₩25,663 | ₩24,260 | ₩25,115 | +1.84% | 1.3만 |
|---|
| 2026.05.18 | ₩24,781 | ₩24,781 | ₩24,721 | ₩24,721 | -0.24% | 6천 |
|---|
| 2026.05.15 | ₩25,115 | ₩25,115 | ₩24,139 | ₩24,233 | -3.51% | 6.3천 |
|---|
| 2026.05.14 | ₩26,064 | ₩26,164 | ₩23,244 | ₩24,032 | -7.79% | 3.7만 |
|---|
| 2026.05.13 | ₩24,995 | ₩25,062 | ₩24,193 | ₩24,460 | -2.14% | 9.6천 |
|---|
| 2026.05.12 | ₩24,340 | ₩25,783 | ₩22,388 | ₩25,342 | +4.12% | 6.6만 |
|---|
| 2026.05.11 | ₩23,260 | ₩24,407 | ₩22,268 | ₩24,099 | +3.61% | 5.9만 |
|---|
| 2026.05.08 | ₩22,549 | ₩23,565 | ₩22,549 | ₩23,431 | +3.91% | 8.1천 |
|---|
| 2026.05.07 | ₩22,936 | ₩23,057 | ₩22,555 | ₩22,555 | -1.66% | 6.5천 |
|---|
| 2026.05.06 | ₩23,212 | ₩23,912 | ₩23,177 | ₩23,297 | +0.37% | 5.5천 |
|---|
| 2026.05.05 | ₩23,705 | ₩23,705 | ₩22,455 | ₩23,525 | -0.76% | 2.5만 |
|---|
| 2026.05.04 | ₩23,538 | ₩23,645 | ₩23,538 | ₩23,645 | +0.45% | 3.9천 |
|---|
| 2026.05.01 | ₩23,411 | ₩23,685 | ₩23,411 | ₩23,551 | +0.60% | 5.8천 |
|---|
| 2026.04.30 | ₩23,859 | ₩23,899 | ₩23,458 | ₩23,498 | -1.51% | 1.1만 |
|---|
| 2026.04.29 | ₩23,725 | ₩24,320 | ₩23,551 | ₩23,591 | -0.56% | 8천 |
|---|
| 2026.04.28 | ₩24,407 | ₩24,856 | ₩23,578 | ₩23,725 | -2.79% | 1.1만 |
|---|
| 2026.04.27 | ₩23,925 | ₩24,420 | ₩23,925 | ₩24,353 | +1.79% | 5천 |
|---|
| 2026.04.24 | ₩23,972 | ₩24,059 | ₩23,972 | ₩23,992 | +0.08% | 8.9천 |
|---|
| 2026.04.23 | ₩24,153 | ₩24,754 | ₩23,491 | ₩24,193 | +0.17% | 2.1만 |
|---|
| 2026.04.22 | ₩24,059 | ₩25,235 | ₩23,551 | ₩24,059 | 0.00% | 3만 |
|---|
| 2026.04.21 | ₩24,059 | ₩25,062 | ₩24,059 | ₩24,179 | +0.50% | 1.8만 |
|---|
| 2026.04.20 | ₩24,059 | ₩24,881 | ₩24,059 | ₩24,393 | +1.39% | 1.5만 |
|---|
| 2026.04.17 | ₩24,380 | ₩24,594 | ₩24,059 | ₩24,059 | -1.32% | 3.4만 |
|---|
| 2026.04.16 | ₩24,453 | ₩24,841 | ₩24,059 | ₩24,086 | -1.50% | 1.7만 |
|---|
| 2026.04.15 | ₩23,271 | ₩24,433 | ₩23,271 | ₩24,333 | +4.57% | 1.4만 |
|---|
| 2026.04.14 | ₩23,458 | ₩23,925 | ₩23,190 | ₩23,204 | -1.08% | 3.4만 |
|---|
| 2026.04.13 | ₩23,404 | ₩23,925 | ₩23,137 | ₩23,337 | -0.29% | 1.5만 |
|---|
| 2026.04.10 | ₩24,073 | ₩24,721 | ₩22,930 | ₩23,725 | -1.44% | 2만 |
|---|
| 2026.04.09 | ₩23,859 | ₩24,634 | ₩23,792 | ₩23,805 | -0.22% | 1.5만 |
|---|
| 2026.04.08 | ₩24,233 | ₩25,364 | ₩23,698 | ₩23,939 | -1.21% | 2.6만 |
|---|
| 2026.04.07 | ₩23,164 | ₩25,289 | ₩23,164 | ₩23,778 | +2.65% | 2.7만 |
|---|
| 2026.04.06 | ₩24,032 | ₩24,714 | ₩22,816 | ₩23,164 | -3.62% | 3.3만 |
|---|
| 2026.04.02 | ₩22,896 | ₩24,313 | ₩22,388 | ₩23,812 | +4.00% | 4.1만 |
|---|
| 2026.04.01 | ₩23,124 | ₩23,658 | ₩22,581 | ₩23,150 | +0.12% | 1.9만 |
|---|
| 2026.03.31 | ₩21,185 | ₩23,003 | ₩21,179 | ₩22,428 | +5.87% | 2.5만 |
|---|
| 2026.03.30 | ₩22,402 | ₩22,402 | ₩20,838 | ₩20,918 | -6.62% | 2.4만 |
|---|
| 2026.03.27 | ₩21,132 | ₩22,081 | ₩20,891 | ₩21,840 | +3.35% | 2.8만 |
|---|
| 2026.03.26 | ₩21,974 | ₩22,108 | ₩21,139 | ₩21,212 | -3.47% | 2.5만 |
|---|
| 2026.03.25 | ₩22,101 | ₩22,188 | ₩20,792 | ₩21,573 | -2.39% | 2.9만 |
|---|
| 2026.03.24 | ₩22,335 | ₩22,883 | ₩21,426 | ₩21,426 | -4.07% | 7만 |
|---|
| 2026.03.23 | ₩22,041 | ₩23,645 | ₩21,981 | ₩22,576 | +2.43% | 1.9만 |
|---|
| 2026.03.20 | ₩21,078 | ₩22,308 | ₩21,052 | ₩21,814 | +3.49% | 10.7만 |
|---|
| 2026.03.19 | ₩21,386 | ₩21,667 | ₩20,798 | ₩20,838 | -2.56% | 1.9만 |
|---|
| 2026.03.18 | ₩22,723 | ₩22,783 | ₩21,399 | ₩21,399 | -5.82% | 3.3만 |
|---|
| 2026.03.17 | ₩22,976 | ₩23,525 | ₩22,482 | ₩22,843 | -0.58% | 1.6만 |
|---|
| 2026.03.16 | ₩22,469 | ₩23,297 | ₩22,422 | ₩22,816 | +1.55% | 1.3만 |
|---|
| 2026.03.13 | ₩24,474 | ₩25,169 | ₩22,328 | ₩22,562 | -7.81% | 5.9만 |
|---|
| 2026.03.12 | ₩24,193 | ₩24,393 | ₩23,986 | ₩24,113 | -0.33% | 2.7만 |
|---|
| 2026.03.11 | ₩24,073 | ₩26,454 | ₩23,718 | ₩24,086 | +0.06% | 5.2만 |
|---|
| 2026.03.10 | ₩25,543 | ₩25,715 | ₩23,471 | ₩24,220 | -5.18% | 5.6만 |
|---|
| 2026.03.09 | ₩26,599 | ₩26,599 | ₩23,458 | ₩24,861 | -6.53% | 5.6만 |
|---|
| 2026.03.06 | ₩25,289 | ₩28,002 | ₩25,289 | ₩26,251 | +3.81% | 8.1만 |
|---|
| 2026.03.05 | ₩25,169 | ₩26,599 | ₩24,888 | ₩25,088 | -0.32% | 1.9만 |
|---|
| 2026.03.04 | ₩25,930 | ₩26,512 | ₩25,075 | ₩25,289 | -2.47% | 1.4만 |
|---|
| 2026.03.03 | ₩25,309 | ₩27,327 | ₩24,955 | ₩25,529 | +0.87% | 7.9만 |
|---|
| 2026.03.02 | ₩24,995 | ₩26,920 | ₩24,995 | ₩25,529 | +2.14% | 6.4만 |
|---|
| 2026.02.27 | ₩26,198 | ₩26,585 | ₩25,209 | ₩25,209 | -3.78% | 1.7만 |
|---|
| 2026.02.26 | ₩28,056 | ₩28,056 | ₩25,262 | ₩25,944 | -7.53% | 2.5만 |
|---|
| 2026.02.25 | ₩26,365 | ₩28,671 | ₩26,184 | ₩27,160 | +3.02% | 4만 |
|---|
| 2026.02.24 | ₩25,322 | ₩27,407 | ₩24,260 | ₩26,024 | +2.77% | 2.5만 |
|---|
| 2026.02.23 | ₩25,035 | ₩25,169 | ₩24,474 | ₩24,968 | -0.27% | 2.2만 |
|---|
| 2026.02.20 | ₩25,275 | ₩25,864 | ₩24,059 | ₩24,674 | -2.38% | 1.5만 |
|---|
| 2026.02.19 | ₩25,797 | ₩25,930 | ₩24,059 | ₩24,821 | -3.78% | 5.5만 |
|---|
| 2026.02.18 | ₩26,572 | ₩28,069 | ₩24,941 | ₩25,022 | -5.84% | 9만 |
|---|
| 2026.02.17 | ₩26,077 | ₩26,331 | ₩25,222 | ₩25,623 | -1.74% | 9.6천 |
|---|
| 2026.02.13 | ₩24,825 | ₩26,064 | ₩24,825 | ₩25,610 | +3.16% | 1.2만 |
|---|
| 2026.02.12 | ₩25,610 | ₩25,837 | ₩23,504 | ₩24,567 | -4.07% | 1.7만 |
|---|
| 2026.02.11 | ₩25,650 | ₩26,732 | ₩24,995 | ₩25,730 | +0.31% | 3.4만 |
|---|
| 2026.02.10 | ₩23,638 | ₩26,398 | ₩23,418 | ₩25,369 | +7.32% | 4.4만 |
|---|
| 2026.02.09 | ₩22,428 | ₩24,667 | ₩22,335 | ₩23,578 | +5.13% | 7.3만 |
|---|
| 2026.02.06 | ₩22,723 | ₩23,297 | ₩20,564 | ₩22,990 | +1.18% | 11.7만 |
|---|
| 2026.02.05 | ₩20,183 | ₩21,687 | ₩19,782 | ₩21,025 | +4.17% | 7.3만 |
|---|
| 2026.02.04 | ₩20,317 | ₩20,851 | ₩19,261 | ₩20,210 | -0.53% | 5.5만 |
|---|
| 2026.02.03 | ₩23,205 | ₩23,391 | ₩20,076 | ₩20,183 | -13.02% | 9.6만 |
|---|
| 2026.02.02 | ₩22,402 | ₩23,124 | ₩22,402 | ₩23,070 | +2.98% | 2.2만 |
|---|
| 2026.01.30 | ₩24,326 | ₩24,889 | ₩21,720 | ₩21,800 | -10.38% | 6.7만 |
|---|
| 2026.01.29 | ₩22,415 | ₩24,794 | ₩22,054 | ₩23,124 | +3.16% | 5.8만 |
|---|
| 2026.01.28 | ₩25,944 | ₩25,944 | ₩21,653 | ₩22,509 | -13.24% | 3.9만 |
|---|
| 2026.01.27 | ₩25,202 | ₩28,864 | ₩25,102 | ₩25,890 | +2.73% | 8.8만 |
|---|
| 2026.01.26 | ₩25,997 | ₩26,438 | ₩24,961 | ₩26,024 | +0.10% | 1.2만 |
|---|
| 2026.01.23 | ₩26,131 | ₩27,000 | ₩25,329 | ₩25,930 | -0.77% | 2.5만 |
|---|
| 2026.01.22 | ₩24,995 | ₩26,625 | ₩24,059 | ₩25,877 | +3.53% | 4.7만 |
|---|
| 2026.01.21 | ₩21,399 | ₩25,396 | ₩20,825 | ₩24,714 | +15.49% | 5.1만 |
|---|
| 2026.01.20 | ₩19,568 | ₩21,279 | ₩19,568 | ₩20,851 | +6.56% | 2.7만 |
|---|
| 2026.01.16 | ₩19,822 | ₩20,862 | ₩19,581 | ₩20,223 | +2.02% | 3.1만 |
|---|
| 2026.01.15 | ₩21,921 | ₩21,921 | ₩19,737 | ₩20,450 | -6.71% | 3.8만 |
|---|
| 2026.01.14 | ₩20,718 | ₩23,431 | ₩19,608 | ₩21,921 | +5.81% | 6.3만 |
|---|
| 2026.01.13 | ₩20,089 | ₩21,012 | ₩18,960 | ₩20,651 | +2.79% | 10.2만 |
|---|
| 2026.01.12 | ₩19,849 | ₩20,878 | ₩19,608 | ₩20,089 | +1.21% | 2.9만 |
|---|
| 2026.01.09 | ₩19,822 | ₩20,049 | ₩18,913 | ₩19,421 | -2.02% | 3.7만 |
|---|
| 2026.01.08 | ₩18,713 | ₩19,722 | ₩18,713 | ₩19,127 | +2.21% | 3.1만 |
|---|
| 2026.01.07 | ₩19,328 | ₩21,025 | ₩17,483 | ₩18,927 | -2.07% | 10.7만 |
|---|
| 2026.01.06 | ₩20,544 | ₩21,105 | ₩18,713 | ₩19,234 | -6.38% | 3.8만 |
|---|
| 2026.01.05 | ₩20,049 | ₩20,718 | ₩19,809 | ₩20,383 | +1.67% | 2.5만 |
|---|
| 2026.01.02 | ₩20,049 | ₩20,277 | ₩18,304 | ₩19,782 | -1.33% | 4.3만 |
|---|
| 2025.12.31 | ₩16,467 | ₩19,782 | ₩16,467 | ₩19,729 | +19.81% | 3.7만 |
|---|
| 2025.12.30 | ₩20,370 | ₩20,611 | ₩16,427 | ₩16,587 | -18.57% | 5.2만 |
|---|
| 2025.12.29 | ₩19,648 | ₩21,760 | ₩19,348 | ₩21,373 | +8.78% | 8.9만 |
|---|
| 2025.12.26 | ₩18,699 | ₩20,477 | ₩18,552 | ₩19,622 | +4.93% | 10.1만 |
|---|
| 2025.12.24 | ₩17,857 | ₩18,916 | ₩17,536 | ₩18,606 | +4.19% | 14.1만 |
|---|
| 2025.12.23 | ₩18,044 | ₩18,044 | ₩17,176 | ₩17,416 | -3.48% | 3.2만 |
|---|
| 2025.12.22 | ₩18,472 | ₩20,718 | ₩18,071 | ₩18,084 | -2.10% | 9.8만 |
|---|
| 2025.12.19 | ₩18,405 | ₩18,846 | ₩17,911 | ₩18,846 | +2.40% | 4.4만 |
|---|
| 2025.12.18 | ₩18,713 | ₩18,726 | ₩17,877 | ₩18,365 | -1.86% | 2.3만 |
|---|
| 2025.12.17 | ₩18,258 | ₩19,114 | ₩18,178 | ₩18,552 | +1.61% | 3.1만 |
|---|
| 2025.12.16 | ₩19,207 | ₩19,448 | ₩17,964 | ₩17,964 | -6.47% | 5.9만 |
|---|
| 2025.12.15 | ₩19,835 | ₩19,835 | ₩18,579 | ₩19,234 | -3.03% | 5.6만 |
|---|
| 2025.12.12 | ₩18,579 | ₩19,715 | ₩18,579 | ₩18,739 | +0.86% | 3.2만 |
|---|
| 2025.12.11 | ₩18,659 | ₩19,585 | ₩18,579 | ₩18,793 | +0.72% | 5.5만 |
|---|
| 2025.12.10 | ₩21,680 | ₩23,845 | ₩18,245 | ₩18,967 | -12.52% | 18만 |
|---|
| 2025.12.09 | ₩18,205 | ₩21,733 | ₩17,550 | ₩21,078 | +15.79% | 9.9만 |
|---|
| 2025.12.08 | ₩17,389 | ₩18,325 | ₩17,042 | ₩17,670 | +1.61% | 4.1만 |
|---|
| 2025.12.05 | ₩16,454 | ₩18,178 | ₩15,224 | ₩17,777 | +8.04% | 8.2만 |
|---|
| 2025.12.04 | ₩13,834 | ₩16,207 | ₩13,834 | ₩15,425 | +11.50% | 6.9만 |
|---|
| 2025.12.03 | ₩17,376 | ₩17,964 | ₩12,738 | ₩13,700 | -21.15% | 48.2만 |
|---|