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 | ₩27,194 | ₩27,194 | ₩26,740 | ₩27,074 | -0.44% | 4.6천 |
| 2026.10.08 | ₩27,649 | ₩28,317 | ₩27,221 | ₩27,542 | -0.39% | 8.3천 |
| 2026.10.07 | ₩27,488 | ₩28,270 | ₩27,167 | ₩27,996 | +1.85% | 3.8만 |
| 2026.10.06 | ₩28,331 | ₩28,598 | ₩27,448 | ₩27,448 | -3.11% | 1.7천 |
| 2026.10.05 | ₩26,646 | ₩28,290 | ₩26,646 | ₩28,197 | +5.82% | 1.4만 |
| 2026.10.02 | ₩26,740 | ₩27,515 | ₩26,432 | ₩26,526 | -0.80% | 3.1만 |
| 2026.10.01 | ₩27,582 | ₩27,582 | ₩26,873 | ₩26,887 | -2.52% | 9.6천 |
| 2026.09.30 | ₩27,248 | ₩27,749 | ₩27,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,194 |
| -0.20% |
| 4.9천 |
| 2026.09.29 | ₩26,205 | ₩27,463 | ₩26,165 | ₩27,408 | +4.59% | 2.4만 |
|---|
| 2026.09.28 | ₩26,218 | ₩27,328 | ₩26,218 | ₩26,432 | +0.82% | 2만 |
|---|
| 2026.09.25 | ₩26,111 | ₩28,718 | ₩25,496 | ₩26,619 | +1.95% | 8.6만 |
|---|
| 2026.09.24 | ₩26,699 | ₩28,157 | ₩26,191 | ₩26,218 | -1.80% | 1.3만 |
|---|
| 2026.09.23 | ₩27,087 | ₩27,635 | ₩26,486 | ₩26,980 | -0.39% | 1.3만 |
|---|
| 2026.09.22 | ₩27,635 | ₩28,063 | ₩27,121 | ₩27,141 | -1.79% | 2.5만 |
|---|
| 2026.09.21 | ₩27,315 | ₩28,625 | ₩27,208 | ₩27,662 | +1.27% | 2.6만 |
|---|
| 2026.09.18 | ₩27,114 | ₩28,331 | ₩27,114 | ₩27,194 | +0.30% | 8.8만 |
|---|
| 2026.09.17 | ₩27,087 | ₩27,702 | ₩26,706 | ₩27,114 | +0.10% | 1.4만 |
|---|
| 2026.09.16 | ₩27,462 | ₩27,863 | ₩27,020 | ₩27,208 | -0.93% | 1.2만 |
|---|
| 2026.09.15 | ₩28,170 | ₩28,638 | ₩27,528 | ₩27,689 | -1.71% | 3.9만 |
|---|
| 2026.09.14 | ₩27,328 | ₩28,879 | ₩27,328 | ₩28,357 | +3.77% | 3.1만 |
|---|
| 2026.09.11 | ₩28,331 | ₩28,331 | ₩27,359 | ₩27,528 | -2.83% | 1.8만 |
|---|
| 2026.09.10 | ₩27,903 | ₩28,745 | ₩27,435 | ₩28,464 | +2.01% | 3.8만 |
|---|
| 2026.09.09 | ₩26,860 | ₩28,611 | ₩26,439 | ₩28,050 | +4.43% | 23.6만 |
|---|
| 2026.09.08 | ₩27,167 | ₩28,411 | ₩26,345 | ₩26,980 | -0.69% | 14.1만 |
|---|
| 2026.09.04 | ₩27,114 | ₩27,809 | ₩26,994 | ₩27,315 | +0.74% | 9.5천 |
|---|
| 2026.09.03 | ₩28,277 | ₩28,464 | ₩27,074 | ₩27,395 | -3.12% | 1.3만 |
|---|
| 2026.09.02 | ₩28,170 | ₩28,524 | ₩27,435 | ₩27,742 | -1.52% | 6.9천 |
|---|
| 2026.09.01 | ₩28,063 | ₩29,012 | ₩27,809 | ₩28,170 | +0.38% | 1.9만 |
|---|
| 2026.08.31 | ₩27,983 | ₩28,424 | ₩27,609 | ₩27,729 | -0.91% | 8.8천 |
|---|
| 2026.08.28 | ₩28,204 | ₩28,959 | ₩27,007 | ₩27,876 | -1.16% | 1.4만 |
|---|
| 2026.08.27 | ₩28,036 | ₩29,220 | ₩27,154 | ₩29,119 | +3.86% | 2만 |
|---|
| 2026.08.26 | ₩27,141 | ₩28,705 | ₩26,232 | ₩27,876 | +2.71% | 3.9만 |
|---|
| 2026.08.25 | ₩28,050 | ₩29,414 | ₩27,101 | ₩27,355 | -2.48% | 1.6만 |
|---|
| 2026.08.24 | ₩28,745 | ₩28,745 | ₩26,766 | ₩27,732 | -3.53% | 2.6만 |
|---|
| 2026.08.21 | ₩28,972 | ₩29,801 | ₩25,871 | ₩27,555 | -4.89% | 1.2만 |
|---|
| 2026.08.20 | ₩27,756 | ₩29,414 | ₩26,740 | ₩28,986 | +4.43% | 2.5만 |
|---|
| 2026.08.19 | ₩30,483 | ₩30,483 | ₩28,344 | ₩28,344 | -7.02% | 1.1만 |
|---|
| 2026.08.18 | ₩30,590 | ₩30,590 | ₩29,333 | ₩29,333 | -4.11% | 1.9만 |
|---|
| 2026.08.17 | ₩30,951 | ₩32,555 | ₩29,908 | ₩30,590 | -1.17% | 3.3만 |
|---|
| 2026.08.14 | ₩30,737 | ₩31,071 | ₩28,077 | ₩30,710 | -0.09% | 4.5만 |
|---|
| 2026.08.13 | ₩29,307 | ₩35,818 | ₩28,839 | ₩30,817 | +5.16% | 7.3만 |
|---|
| 2026.08.12 | ₩28,565 | ₩28,932 | ₩26,373 | ₩27,930 | -2.22% | 1.7만 |
|---|
| 2026.08.11 | ₩28,411 | ₩29,333 | ₩27,809 | ₩27,809 | -2.12% | 2.3만 |
|---|
| 2026.08.10 | ₩27,809 | ₩30,095 | ₩27,809 | ₩29,026 | +4.37% | 2.6만 |
|---|
| 2026.08.07 | ₩28,077 | ₩28,772 | ₩26,940 | ₩28,290 | +0.76% | 1.8만 |
|---|
| 2026.08.06 | ₩26,312 | ₩29,059 | ₩26,312 | ₩28,638 | +8.84% | 3.6만 |
|---|
| 2026.08.05 | ₩25,403 | ₩28,384 | ₩25,102 | ₩27,742 | +9.21% | 2.1만 |
|---|
| 2026.08.04 | ₩24,520 | ₩25,641 | ₩24,520 | ₩24,734 | +0.87% | 5.9천 |
|---|
| 2026.08.03 | ₩25,403 | ₩26,098 | ₩24,734 | ₩24,748 | -2.58% | 3.6만 |
|---|
| 2026.07.31 | ₩24,066 | ₩24,433 | ₩23,531 | ₩23,905 | -0.67% | 6.5천 |
|---|
| 2026.07.30 | ₩23,905 | ₩24,457 | ₩23,237 | ₩23,718 | -0.78% | 7.9천 |
|---|
| 2026.07.29 | ₩24,801 | ₩24,801 | ₩23,611 | ₩23,611 | -4.80% | 7.7천 |
|---|
| 2026.07.28 | ₩25,991 | ₩25,991 | ₩24,493 | ₩24,493 | -5.76% | 2만 |
|---|
| 2026.07.27 | ₩24,881 | ₩26,606 | ₩24,881 | ₩26,379 | +6.02% | 7.4천 |
|---|
| 2026.07.24 | ₩27,007 | ₩27,007 | ₩25,095 | ₩25,095 | -7.08% | 1.9만 |
|---|
| 2026.07.23 | ₩25,964 | ₩26,499 | ₩25,964 | ₩26,405 | +1.70% | 7.1천 |
|---|
| 2026.07.22 | ₩26,445 | ₩27,475 | ₩25,229 | ₩25,991 | -1.72% | 6.2만 |
|---|
| 2026.07.21 | ₩25,389 | ₩26,766 | ₩25,389 | ₩25,777 | +1.53% | 2.4만 |
|---|
| 2026.07.20 | ₩25,710 | ₩26,145 | ₩25,229 | ₩25,229 | -1.87% | 9.5천 |
|---|
| 2026.07.17 | ₩25,804 | ₩26,686 | ₩25,804 | ₩26,018 | +0.83% | 7.2천 |
|---|
| 2026.07.16 | ₩26,753 | ₩27,673 | ₩25,971 | ₩26,098 | -2.45% | 1.5만 |
|---|
| 2026.07.15 | ₩27,301 | ₩27,883 | ₩25,149 | ₩26,218 | -3.97% | 2.5만 |
|---|
| 2026.07.14 | ₩28,210 | ₩28,210 | ₩26,445 | ₩26,793 | -5.02% | 1.8만 |
|---|
| 2026.07.13 | ₩25,606 | ₩28,357 | ₩25,606 | ₩27,742 | +8.34% | 3만 |
|---|
| 2026.07.10 | ₩26,606 | ₩28,685 | ₩26,606 | ₩27,983 | +5.18% | 3만 |
|---|
| 2026.07.09 | ₩27,101 | ₩28,946 | ₩26,806 | ₩26,873 | -0.84% | 2.6만 |
|---|
| 2026.07.08 | ₩28,758 | ₩28,758 | ₩27,261 | ₩27,421 | -4.65% | 4만 |
|---|
| 2026.07.07 | ₩28,003 | ₩28,558 | ₩27,381 | ₩28,050 | +0.17% | 2.3만 |
|---|
| 2026.07.06 | ₩28,344 | ₩28,344 | ₩26,031 | ₩27,809 | -1.89% | 8.1만 |
|---|
| 2026.07.02 | ₩27,475 | ₩29,206 | ₩27,181 | ₩27,956 | +1.75% | 2.9만 |
|---|
| 2026.07.01 | ₩28,999 | ₩28,999 | ₩27,040 | ₩27,087 | -6.59% | 2.6만 |
|---|
| 2026.06.30 | ₩28,598 | ₩30,316 | ₩28,424 | ₩28,812 | +0.75% | 7.2만 |
|---|
| 2026.06.29 | ₩25,991 | ₩28,745 | ₩25,764 | ₩28,137 | +8.26% | 4.9만 |
|---|
| 2026.06.26 | ₩24,774 | ₩26,071 | ₩24,199 | ₩26,058 | +5.18% | 5.5만 |
|---|
| 2026.06.25 | ₩23,531 | ₩26,071 | ₩23,531 | ₩24,393 | +3.66% | 3.9만 |
|---|
| 2026.06.24 | ₩23,698 | ₩24,707 | ₩22,969 | ₩23,130 | -2.40% | 6.9만 |
|---|
| 2026.06.23 | ₩24,092 | ₩24,333 | ₩23,370 | ₩23,464 | -2.61% | 2.1만 |
|---|
| 2026.06.22 | ₩23,945 | ₩24,614 | ₩23,738 | ₩24,266 | +1.34% | 1.3만 |
|---|
| 2026.06.18 | ₩23,738 | ₩25,055 | ₩23,665 | ₩24,387 | +2.73% | 3.1만 |
|---|
| 2026.06.17 | ₩25,737 | ₩25,737 | ₩24,012 | ₩24,012 | -6.70% | 2.5만 |
|---|
| 2026.06.16 | ₩24,320 | ₩27,081 | ₩23,945 | ₩25,256 | +3.85% | 5.9만 |
|---|
| 2026.06.15 | ₩24,066 | ₩24,614 | ₩23,370 | ₩23,852 | -0.89% | 4만 |
|---|
| 2026.06.12 | ₩23,999 | ₩24,975 | ₩23,491 | ₩24,039 | +0.17% | 3.6만 |
|---|
| 2026.06.11 | ₩23,965 | ₩24,366 | ₩23,424 | ₩23,999 | +0.14% | 1.2만 |
|---|
| 2026.06.10 | ₩24,066 | ₩24,251 | ₩23,076 | ₩23,878 | -0.78% | 3.6만 |
|---|
| 2026.06.09 | ₩24,126 | ₩25,082 | ₩23,765 | ₩23,885 | -1.00% | 4.3만 |
|---|
| 2026.06.08 | ₩25,617 | ₩26,713 | ₩23,852 | ₩24,026 | -6.21% | 3.5만 |
|---|
| 2026.06.05 | ₩24,493 | ₩26,780 | ₩23,558 | ₩25,349 | +3.49% | 2.5만 |
|---|
| 2026.06.04 | ₩27,248 | ₩30,242 | ₩24,841 | ₩24,921 | -8.54% | 5만 |
|---|
| 2026.06.03 | ₩27,074 | ₩28,224 | ₩25,924 | ₩27,555 | +1.78% | 5.4만 |
|---|
| 2026.06.02 | ₩26,740 | ₩27,446 | ₩26,071 | ₩26,686 | -0.20% | 4.9만 |
|---|
| 2026.06.01 | ₩25,590 | ₩27,147 | ₩25,590 | ₩26,432 | +3.29% | 1만 |
|---|
| 2026.05.29 | ₩24,881 | ₩26,031 | ₩24,881 | ₩25,911 | +4.14% | 5.8천 |
|---|
| 2026.05.28 | ₩24,627 | ₩25,670 | ₩24,052 | ₩25,189 | +2.28% | 1.2만 |
|---|
| 2026.05.27 | ₩24,868 | ₩25,363 | ₩24,199 | ₩24,681 | -0.75% | 3.6만 |
|---|
| 2026.05.26 | ₩24,841 | ₩24,935 | ₩24,493 | ₩24,493 | -1.40% | 1.9천 |
|---|
| 2026.05.22 | ₩24,667 | ₩24,841 | ₩24,320 | ₩24,841 | +0.70% | 5.9천 |
|---|
| 2026.05.21 | ₩24,721 | ₩25,670 | ₩24,119 | ₩24,587 | -0.54% | 2.3만 |
|---|
| 2026.05.20 | ₩24,814 | ₩25,710 | ₩24,106 | ₩24,400 | -1.67% | 7.7만 |
|---|
| 2026.05.19 | ₩24,667 | ₩25,670 | ₩24,266 | ₩25,122 | +1.84% | 1.3만 |
|---|
| 2026.05.18 | ₩24,788 | ₩24,788 | ₩24,727 | ₩24,727 | -0.24% | 6천 |
|---|
| 2026.05.15 | ₩25,122 | ₩25,122 | ₩24,146 | ₩24,239 | -3.51% | 6.3천 |
|---|
| 2026.05.14 | ₩26,071 | ₩26,171 | ₩23,250 | ₩24,039 | -7.79% | 3.7만 |
|---|
| 2026.05.13 | ₩25,002 | ₩25,068 | ₩24,199 | ₩24,467 | -2.14% | 9.6천 |
|---|
| 2026.05.12 | ₩24,346 | ₩25,790 | ₩22,394 | ₩25,349 | +4.12% | 6.6만 |
|---|
| 2026.05.11 | ₩23,266 | ₩24,413 | ₩22,274 | ₩24,106 | +3.61% | 5.9만 |
|---|
| 2026.05.08 | ₩22,555 | ₩23,571 | ₩22,555 | ₩23,437 | +3.91% | 8.1천 |
|---|
| 2026.05.07 | ₩22,943 | ₩23,063 | ₩22,562 | ₩22,562 | -1.66% | 6.5천 |
|---|
| 2026.05.06 | ₩23,218 | ₩23,919 | ₩23,183 | ₩23,304 | +0.37% | 5.5천 |
|---|
| 2026.05.05 | ₩23,711 | ₩23,711 | ₩22,461 | ₩23,531 | -0.76% | 2.5만 |
|---|
| 2026.05.04 | ₩23,544 | ₩23,651 | ₩23,544 | ₩23,651 | +0.45% | 3.9천 |
|---|
| 2026.05.01 | ₩23,417 | ₩23,691 | ₩23,417 | ₩23,558 | +0.60% | 5.8천 |
|---|
| 2026.04.30 | ₩23,865 | ₩23,905 | ₩23,464 | ₩23,504 | -1.51% | 1.1만 |
|---|
| 2026.04.29 | ₩23,731 | ₩24,326 | ₩23,558 | ₩23,598 | -0.56% | 8천 |
|---|
| 2026.04.28 | ₩24,413 | ₩24,862 | ₩23,584 | ₩23,731 | -2.79% | 1.1만 |
|---|
| 2026.04.27 | ₩23,932 | ₩24,427 | ₩23,932 | ₩24,360 | +1.79% | 5천 |
|---|
| 2026.04.24 | ₩23,979 | ₩24,066 | ₩23,979 | ₩23,999 | +0.08% | 8.9천 |
|---|
| 2026.04.23 | ₩24,159 | ₩24,761 | ₩23,497 | ₩24,199 | +0.17% | 2.1만 |
|---|
| 2026.04.22 | ₩24,066 | ₩25,242 | ₩23,558 | ₩24,066 | 0.00% | 3만 |
|---|
| 2026.04.21 | ₩24,066 | ₩25,068 | ₩24,066 | ₩24,186 | +0.50% | 1.8만 |
|---|
| 2026.04.20 | ₩24,066 | ₩24,888 | ₩24,066 | ₩24,400 | +1.39% | 1.5만 |
|---|
| 2026.04.17 | ₩24,387 | ₩24,600 | ₩24,066 | ₩24,066 | -1.32% | 3.4만 |
|---|
| 2026.04.16 | ₩24,460 | ₩24,848 | ₩24,066 | ₩24,092 | -1.50% | 1.7만 |
|---|
| 2026.04.15 | ₩23,277 | ₩24,440 | ₩23,277 | ₩24,340 | +4.57% | 1.4만 |
|---|
| 2026.04.14 | ₩23,464 | ₩23,932 | ₩23,197 | ₩23,210 | -1.08% | 3.4만 |
|---|
| 2026.04.13 | ₩23,411 | ₩23,932 | ₩23,143 | ₩23,344 | -0.29% | 1.5만 |
|---|
| 2026.04.10 | ₩24,079 | ₩24,727 | ₩22,936 | ₩23,731 | -1.44% | 2만 |
|---|
| 2026.04.09 | ₩23,865 | ₩24,641 | ₩23,798 | ₩23,812 | -0.22% | 1.5만 |
|---|
| 2026.04.08 | ₩24,239 | ₩25,371 | ₩23,705 | ₩23,945 | -1.21% | 2.6만 |
|---|
| 2026.04.07 | ₩23,170 | ₩25,296 | ₩23,170 | ₩23,785 | +2.65% | 2.7만 |
|---|
| 2026.04.06 | ₩24,039 | ₩24,721 | ₩22,822 | ₩23,170 | -3.62% | 3.3만 |
|---|
| 2026.04.02 | ₩22,902 | ₩24,320 | ₩22,394 | ₩23,818 | +4.00% | 4.1만 |
|---|
| 2026.04.01 | ₩23,130 | ₩23,665 | ₩22,587 | ₩23,156 | +0.12% | 1.9만 |
|---|
| 2026.03.31 | ₩21,191 | ₩23,009 | ₩21,184 | ₩22,435 | +5.87% | 2.5만 |
|---|
| 2026.03.30 | ₩22,408 | ₩22,408 | ₩20,844 | ₩20,924 | -6.62% | 2.4만 |
|---|
| 2026.03.27 | ₩21,138 | ₩22,087 | ₩20,897 | ₩21,846 | +3.35% | 2.8만 |
|---|
| 2026.03.26 | ₩21,980 | ₩22,114 | ₩21,144 | ₩21,218 | -3.47% | 2.5만 |
|---|
| 2026.03.25 | ₩22,107 | ₩22,194 | ₩20,798 | ₩21,579 | -2.39% | 2.9만 |
|---|
| 2026.03.24 | ₩22,341 | ₩22,889 | ₩21,432 | ₩21,432 | -4.07% | 7만 |
|---|
| 2026.03.23 | ₩22,047 | ₩23,651 | ₩21,987 | ₩22,582 | +2.43% | 1.9만 |
|---|
| 2026.03.20 | ₩21,084 | ₩22,314 | ₩21,057 | ₩21,820 | +3.49% | 10.7만 |
|---|
| 2026.03.19 | ₩21,392 | ₩21,672 | ₩20,803 | ₩20,844 | -2.56% | 1.9만 |
|---|
| 2026.03.18 | ₩22,729 | ₩22,789 | ₩21,405 | ₩21,405 | -5.82% | 3.3만 |
|---|
| 2026.03.17 | ₩22,983 | ₩23,531 | ₩22,488 | ₩22,849 | -0.58% | 1.6만 |
|---|
| 2026.03.16 | ₩22,475 | ₩23,304 | ₩22,428 | ₩22,822 | +1.55% | 1.3만 |
|---|
| 2026.03.13 | ₩24,480 | ₩25,175 | ₩22,334 | ₩22,568 | -7.81% | 5.9만 |
|---|
| 2026.03.12 | ₩24,199 | ₩24,400 | ₩23,992 | ₩24,119 | -0.33% | 2.7만 |
|---|
| 2026.03.11 | ₩24,079 | ₩26,462 | ₩23,725 | ₩24,092 | +0.06% | 5.2만 |
|---|
| 2026.03.10 | ₩25,550 | ₩25,722 | ₩23,477 | ₩24,226 | -5.18% | 5.6만 |
|---|
| 2026.03.09 | ₩26,606 | ₩26,606 | ₩23,464 | ₩24,868 | -6.53% | 5.6만 |
|---|
| 2026.03.06 | ₩25,296 | ₩28,010 | ₩25,296 | ₩26,258 | +3.81% | 8.1만 |
|---|
| 2026.03.05 | ₩25,175 | ₩26,606 | ₩24,895 | ₩25,095 | -0.32% | 1.9만 |
|---|
| 2026.03.04 | ₩25,937 | ₩26,519 | ₩25,082 | ₩25,296 | -2.47% | 1.4만 |
|---|
| 2026.03.03 | ₩25,316 | ₩27,335 | ₩24,961 | ₩25,536 | +0.87% | 7.9만 |
|---|
| 2026.03.02 | ₩25,002 | ₩26,927 | ₩25,002 | ₩25,536 | +2.14% | 6.4만 |
|---|
| 2026.02.27 | ₩26,205 | ₩26,593 | ₩25,215 | ₩25,215 | -3.78% | 1.7만 |
|---|
| 2026.02.26 | ₩28,063 | ₩28,063 | ₩25,269 | ₩25,951 | -7.53% | 2.5만 |
|---|
| 2026.02.25 | ₩26,372 | ₩28,678 | ₩26,191 | ₩27,167 | +3.02% | 4만 |
|---|
| 2026.02.24 | ₩25,329 | ₩27,415 | ₩24,266 | ₩26,031 | +2.77% | 2.5만 |
|---|
| 2026.02.23 | ₩25,042 | ₩25,175 | ₩24,480 | ₩24,975 | -0.27% | 2.2만 |
|---|
| 2026.02.20 | ₩25,282 | ₩25,871 | ₩24,066 | ₩24,681 | -2.38% | 1.5만 |
|---|
| 2026.02.19 | ₩25,804 | ₩25,937 | ₩24,066 | ₩24,828 | -3.78% | 5.5만 |
|---|
| 2026.02.18 | ₩26,579 | ₩28,077 | ₩24,948 | ₩25,028 | -5.84% | 9만 |
|---|
| 2026.02.17 | ₩26,084 | ₩26,339 | ₩25,229 | ₩25,630 | -1.74% | 9.6천 |
|---|
| 2026.02.13 | ₩24,832 | ₩26,071 | ₩24,832 | ₩25,617 | +3.16% | 1.2만 |
|---|
| 2026.02.12 | ₩25,617 | ₩25,844 | ₩23,511 | ₩24,574 | -4.07% | 1.7만 |
|---|
| 2026.02.11 | ₩25,657 | ₩26,740 | ₩25,002 | ₩25,737 | +0.31% | 3.4만 |
|---|
| 2026.02.10 | ₩23,644 | ₩26,405 | ₩23,424 | ₩25,376 | +7.32% | 4.4만 |
|---|
| 2026.02.09 | ₩22,435 | ₩24,674 | ₩22,341 | ₩23,584 | +5.13% | 7.3만 |
|---|
| 2026.02.06 | ₩22,729 | ₩23,304 | ₩20,569 | ₩22,996 | +1.18% | 11.7만 |
|---|
| 2026.02.05 | ₩20,188 | ₩21,693 | ₩19,787 | ₩21,031 | +4.17% | 7.3만 |
|---|
| 2026.02.04 | ₩20,322 | ₩20,857 | ₩19,266 | ₩20,215 | -0.53% | 5.5만 |
|---|
| 2026.02.03 | ₩23,211 | ₩23,397 | ₩20,081 | ₩20,188 | -13.02% | 9.6만 |
|---|
| 2026.02.02 | ₩22,408 | ₩23,130 | ₩22,408 | ₩23,076 | +2.98% | 2.2만 |
|---|
| 2026.01.30 | ₩24,333 | ₩24,896 | ₩21,726 | ₩21,806 | -10.38% | 6.7만 |
|---|
| 2026.01.29 | ₩22,421 | ₩24,801 | ₩22,060 | ₩23,130 | +3.16% | 5.8만 |
|---|
| 2026.01.28 | ₩25,951 | ₩25,951 | ₩21,659 | ₩22,515 | -13.24% | 3.9만 |
|---|
| 2026.01.27 | ₩25,209 | ₩28,872 | ₩25,108 | ₩25,897 | +2.73% | 8.8만 |
|---|
| 2026.01.26 | ₩26,004 | ₩26,445 | ₩24,968 | ₩26,031 | +0.10% | 1.2만 |
|---|
| 2026.01.23 | ₩26,138 | ₩27,007 | ₩25,336 | ₩25,937 | -0.77% | 2.5만 |
|---|
| 2026.01.22 | ₩25,002 | ₩26,633 | ₩24,066 | ₩25,884 | +3.53% | 4.7만 |
|---|
| 2026.01.21 | ₩21,405 | ₩25,403 | ₩20,830 | ₩24,721 | +15.49% | 5.1만 |
|---|
| 2026.01.20 | ₩19,573 | ₩21,285 | ₩19,573 | ₩20,857 | +6.56% | 2.7만 |
|---|
| 2026.01.16 | ₩19,827 | ₩20,868 | ₩19,587 | ₩20,229 | +2.02% | 3.1만 |
|---|
| 2026.01.15 | ₩21,926 | ₩21,926 | ₩19,742 | ₩20,456 | -6.71% | 3.8만 |
|---|
| 2026.01.14 | ₩20,723 | ₩23,437 | ₩19,613 | ₩21,926 | +5.81% | 6.3만 |
|---|
| 2026.01.13 | ₩20,095 | ₩21,017 | ₩18,965 | ₩20,656 | +2.79% | 10.2만 |
|---|
| 2026.01.12 | ₩19,854 | ₩20,884 | ₩19,613 | ₩20,095 | +1.21% | 2.9만 |
|---|
| 2026.01.09 | ₩19,827 | ₩20,055 | ₩18,918 | ₩19,426 | -2.02% | 3.7만 |
|---|
| 2026.01.08 | ₩18,718 | ₩19,727 | ₩18,718 | ₩19,132 | +2.21% | 3.1만 |
|---|
| 2026.01.07 | ₩19,333 | ₩21,031 | ₩17,488 | ₩18,932 | -2.07% | 10.7만 |
|---|
| 2026.01.06 | ₩20,549 | ₩21,111 | ₩18,718 | ₩19,239 | -6.38% | 3.8만 |
|---|
| 2026.01.05 | ₩20,055 | ₩20,723 | ₩19,814 | ₩20,389 | +1.67% | 2.5만 |
|---|
| 2026.01.02 | ₩20,055 | ₩20,282 | ₩18,309 | ₩19,787 | -1.33% | 4.3만 |
|---|
| 2025.12.31 | ₩16,472 | ₩19,787 | ₩16,472 | ₩19,734 | +19.81% | 3.7만 |
|---|
| 2025.12.30 | ₩20,376 | ₩20,616 | ₩16,431 | ₩16,592 | -18.57% | 5.2만 |
|---|
| 2025.12.29 | ₩19,654 | ₩21,766 | ₩19,353 | ₩21,378 | +8.78% | 8.9만 |
|---|
| 2025.12.26 | ₩18,704 | ₩20,483 | ₩18,557 | ₩19,627 | +4.93% | 10.1만 |
|---|
| 2025.12.24 | ₩17,862 | ₩18,921 | ₩17,541 | ₩18,611 | +4.19% | 14.1만 |
|---|
| 2025.12.23 | ₩18,049 | ₩18,049 | ₩17,180 | ₩17,421 | -3.48% | 3.2만 |
|---|
| 2025.12.22 | ₩18,477 | ₩20,723 | ₩18,076 | ₩18,089 | -2.10% | 9.8만 |
|---|
| 2025.12.19 | ₩18,410 | ₩18,851 | ₩17,916 | ₩18,851 | +2.40% | 4.4만 |
|---|
| 2025.12.18 | ₩18,718 | ₩18,731 | ₩17,882 | ₩18,370 | -1.86% | 2.3만 |
|---|
| 2025.12.17 | ₩18,263 | ₩19,119 | ₩18,183 | ₩18,557 | +1.61% | 3.1만 |
|---|
| 2025.12.16 | ₩19,212 | ₩19,453 | ₩17,969 | ₩17,969 | -6.47% | 5.9만 |
|---|
| 2025.12.15 | ₩19,841 | ₩19,841 | ₩18,584 | ₩19,239 | -3.03% | 5.6만 |
|---|
| 2025.12.12 | ₩18,584 | ₩19,720 | ₩18,584 | ₩18,744 | +0.86% | 3.2만 |
|---|
| 2025.12.11 | ₩18,664 | ₩19,591 | ₩18,584 | ₩18,798 | +0.72% | 5.5만 |
|---|
| 2025.12.10 | ₩21,686 | ₩23,852 | ₩18,250 | ₩18,972 | -12.52% | 18만 |
|---|
| 2025.12.09 | ₩18,210 | ₩21,739 | ₩17,555 | ₩21,084 | +15.79% | 9.9만 |
|---|
| 2025.12.08 | ₩17,394 | ₩18,330 | ₩17,046 | ₩17,675 | +1.61% | 4.1만 |
|---|
| 2025.12.05 | ₩16,458 | ₩18,183 | ₩15,228 | ₩17,782 | +8.04% | 8.2만 |
|---|
| 2025.12.04 | ₩13,838 | ₩16,211 | ₩13,838 | ₩15,429 | +11.50% | 6.9만 |
|---|
| 2025.12.03 | ₩17,381 | ₩17,969 | ₩12,741 | ₩13,704 | -21.15% | 48.2만 |
|---|