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 | ₩27,263 | ₩27,263 | ₩26,808 | ₩27,143 | -0.44% | 4.6천 |
| 2026.10.08 | ₩27,719 | ₩28,389 | ₩27,290 | ₩27,612 | -0.39% | 8.3천 |
| 2026.10.07 | ₩27,558 | ₩28,342 | ₩27,237 | ₩28,068 | +1.85% | 3.8만 |
| 2026.10.06 | ₩28,403 | ₩28,671 | ₩27,518 | ₩27,518 | -3.11% | 1.7천 |
| 2026.10.05 | ₩26,714 | ₩28,362 | ₩26,714 | ₩28,269 | +5.82% | 1.4만 |
| 2026.10.02 | ₩26,808 | ₩27,585 | ₩26,499 | ₩26,593 | -0.80% | 3.1만 |
| 2026.10.01 | ₩27,652 | ₩27,652 | ₩26,942 | ₩26,955 | -2.52% | 9.6천 |
| 2026.09.30 | ₩27,317 | ₩27,820 | ₩27,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,263 |
| -0.20% |
| 4.9천 |
| 2026.09.29 | ₩26,271 | ₩27,533 | ₩26,231 | ₩27,478 | +4.59% | 2.4만 |
|---|
| 2026.09.28 | ₩26,285 | ₩27,397 | ₩26,285 | ₩26,499 | +0.82% | 2만 |
|---|
| 2026.09.25 | ₩26,178 | ₩28,791 | ₩25,561 | ₩26,687 | +1.95% | 8.6만 |
|---|
| 2026.09.24 | ₩26,767 | ₩28,228 | ₩26,258 | ₩26,285 | -1.80% | 1.3만 |
|---|
| 2026.09.23 | ₩27,156 | ₩27,706 | ₩26,553 | ₩27,049 | -0.39% | 1.3만 |
|---|
| 2026.09.22 | ₩27,706 | ₩28,135 | ₩27,190 | ₩27,210 | -1.79% | 2.5만 |
|---|
| 2026.09.21 | ₩27,384 | ₩28,698 | ₩27,277 | ₩27,732 | +1.27% | 2.6만 |
|---|
| 2026.09.18 | ₩27,183 | ₩28,403 | ₩27,183 | ₩27,263 | +0.30% | 8.8만 |
|---|
| 2026.09.17 | ₩27,156 | ₩27,773 | ₩26,774 | ₩27,183 | +0.10% | 1.4만 |
|---|
| 2026.09.16 | ₩27,531 | ₩27,934 | ₩27,089 | ₩27,277 | -0.93% | 1.2만 |
|---|
| 2026.09.15 | ₩28,242 | ₩28,711 | ₩27,598 | ₩27,759 | -1.71% | 3.9만 |
|---|
| 2026.09.14 | ₩27,397 | ₩28,952 | ₩27,397 | ₩28,429 | +3.77% | 3.1만 |
|---|
| 2026.09.11 | ₩28,403 | ₩28,403 | ₩27,428 | ₩27,598 | -2.83% | 1.8만 |
|---|
| 2026.09.10 | ₩27,974 | ₩28,818 | ₩27,505 | ₩28,537 | +2.01% | 3.8만 |
|---|
| 2026.09.09 | ₩26,928 | ₩28,684 | ₩26,506 | ₩28,121 | +4.43% | 23.6만 |
|---|
| 2026.09.08 | ₩27,237 | ₩28,483 | ₩26,412 | ₩27,049 | -0.69% | 14.1만 |
|---|
| 2026.09.04 | ₩27,183 | ₩27,880 | ₩27,062 | ₩27,384 | +0.74% | 9.5천 |
|---|
| 2026.09.03 | ₩28,349 | ₩28,537 | ₩27,143 | ₩27,464 | -3.12% | 1.3만 |
|---|
| 2026.09.02 | ₩28,242 | ₩28,597 | ₩27,505 | ₩27,813 | -1.52% | 6.9천 |
|---|
| 2026.09.01 | ₩28,135 | ₩29,086 | ₩27,880 | ₩28,242 | +0.38% | 1.9만 |
|---|
| 2026.08.31 | ₩28,054 | ₩28,496 | ₩27,679 | ₩27,799 | -0.91% | 8.8천 |
|---|
| 2026.08.28 | ₩28,275 | ₩29,033 | ₩27,076 | ₩27,947 | -1.16% | 1.4만 |
|---|
| 2026.08.27 | ₩28,108 | ₩29,294 | ₩27,223 | ₩29,193 | +3.86% | 2만 |
|---|
| 2026.08.26 | ₩27,210 | ₩28,778 | ₩26,298 | ₩27,947 | +2.71% | 3.9만 |
|---|
| 2026.08.25 | ₩28,121 | ₩29,488 | ₩27,170 | ₩27,424 | -2.48% | 1.6만 |
|---|
| 2026.08.24 | ₩28,818 | ₩28,818 | ₩26,834 | ₩27,802 | -3.53% | 2.6만 |
|---|
| 2026.08.21 | ₩29,046 | ₩29,877 | ₩25,936 | ₩27,625 | -4.89% | 1.2만 |
|---|
| 2026.08.20 | ₩27,826 | ₩29,488 | ₩26,808 | ₩29,059 | +4.43% | 2.5만 |
|---|
| 2026.08.19 | ₩30,561 | ₩30,561 | ₩28,416 | ₩28,416 | -7.02% | 1.1만 |
|---|
| 2026.08.18 | ₩30,668 | ₩30,668 | ₩29,408 | ₩29,408 | -4.11% | 1.9만 |
|---|
| 2026.08.17 | ₩31,030 | ₩32,638 | ₩29,984 | ₩30,668 | -1.17% | 3.3만 |
|---|
| 2026.08.14 | ₩30,815 | ₩31,150 | ₩28,148 | ₩30,789 | -0.09% | 4.5만 |
|---|
| 2026.08.13 | ₩29,381 | ₩35,909 | ₩28,912 | ₩30,896 | +5.16% | 7.3만 |
|---|
| 2026.08.12 | ₩28,637 | ₩29,006 | ₩26,440 | ₩28,001 | -2.22% | 1.7만 |
|---|
| 2026.08.11 | ₩28,483 | ₩29,408 | ₩27,880 | ₩27,880 | -2.12% | 2.3만 |
|---|
| 2026.08.10 | ₩27,880 | ₩30,172 | ₩27,880 | ₩29,100 | +4.37% | 2.6만 |
|---|
| 2026.08.07 | ₩28,148 | ₩28,845 | ₩27,009 | ₩28,362 | +0.76% | 1.8만 |
|---|
| 2026.08.06 | ₩26,379 | ₩29,133 | ₩26,379 | ₩28,711 | +8.84% | 3.6만 |
|---|
| 2026.08.05 | ₩25,467 | ₩28,456 | ₩25,166 | ₩27,813 | +9.21% | 2.1만 |
|---|
| 2026.08.04 | ₩24,583 | ₩25,706 | ₩24,583 | ₩24,797 | +0.87% | 5.9천 |
|---|
| 2026.08.03 | ₩25,467 | ₩26,164 | ₩24,797 | ₩24,810 | -2.58% | 3.6만 |
|---|
| 2026.07.31 | ₩24,127 | ₩24,495 | ₩23,591 | ₩23,966 | -0.67% | 6.5천 |
|---|
| 2026.07.30 | ₩23,966 | ₩24,520 | ₩23,296 | ₩23,778 | -0.78% | 7.9천 |
|---|
| 2026.07.29 | ₩24,864 | ₩24,864 | ₩23,671 | ₩23,671 | -4.80% | 7.7천 |
|---|
| 2026.07.28 | ₩26,057 | ₩26,057 | ₩24,556 | ₩24,556 | -5.76% | 2만 |
|---|
| 2026.07.27 | ₩24,944 | ₩26,674 | ₩24,944 | ₩26,446 | +6.02% | 7.4천 |
|---|
| 2026.07.24 | ₩27,076 | ₩27,076 | ₩25,159 | ₩25,159 | -7.08% | 1.9만 |
|---|
| 2026.07.23 | ₩26,030 | ₩26,566 | ₩26,030 | ₩26,473 | +1.70% | 7.1천 |
|---|
| 2026.07.22 | ₩26,513 | ₩27,545 | ₩25,293 | ₩26,057 | -1.72% | 6.2만 |
|---|
| 2026.07.21 | ₩25,454 | ₩26,834 | ₩25,454 | ₩25,843 | +1.53% | 2.4만 |
|---|
| 2026.07.20 | ₩25,776 | ₩26,211 | ₩25,293 | ₩25,293 | -1.87% | 9.5천 |
|---|
| 2026.07.17 | ₩25,869 | ₩26,754 | ₩25,869 | ₩26,084 | +0.83% | 7.2천 |
|---|
| 2026.07.16 | ₩26,821 | ₩27,743 | ₩26,037 | ₩26,164 | -2.45% | 1.5만 |
|---|
| 2026.07.15 | ₩27,371 | ₩27,954 | ₩25,213 | ₩26,285 | -3.97% | 2.5만 |
|---|
| 2026.07.14 | ₩28,282 | ₩28,282 | ₩26,513 | ₩26,861 | -5.02% | 1.8만 |
|---|
| 2026.07.13 | ₩25,671 | ₩28,429 | ₩25,671 | ₩27,813 | +8.34% | 3만 |
|---|
| 2026.07.10 | ₩26,674 | ₩28,758 | ₩26,674 | ₩28,054 | +5.18% | 3만 |
|---|
| 2026.07.09 | ₩27,170 | ₩29,019 | ₩26,875 | ₩26,942 | -0.84% | 2.6만 |
|---|
| 2026.07.08 | ₩28,832 | ₩28,832 | ₩27,330 | ₩27,491 | -4.65% | 4만 |
|---|
| 2026.07.07 | ₩28,074 | ₩28,631 | ₩27,451 | ₩28,121 | +0.17% | 2.3만 |
|---|
| 2026.07.06 | ₩28,416 | ₩28,416 | ₩26,097 | ₩27,880 | -1.89% | 8.1만 |
|---|
| 2026.07.02 | ₩27,545 | ₩29,281 | ₩27,250 | ₩28,027 | +1.75% | 2.9만 |
|---|
| 2026.07.01 | ₩29,073 | ₩29,073 | ₩27,109 | ₩27,156 | -6.59% | 2.6만 |
|---|
| 2026.06.30 | ₩28,671 | ₩30,393 | ₩28,496 | ₩28,885 | +0.75% | 7.2만 |
|---|
| 2026.06.29 | ₩26,057 | ₩28,818 | ₩25,829 | ₩28,208 | +8.26% | 4.9만 |
|---|
| 2026.06.26 | ₩24,837 | ₩26,137 | ₩24,261 | ₩26,124 | +5.18% | 5.5만 |
|---|
| 2026.06.25 | ₩23,591 | ₩26,137 | ₩23,591 | ₩24,455 | +3.66% | 3.9만 |
|---|
| 2026.06.24 | ₩23,758 | ₩24,770 | ₩23,028 | ₩23,189 | -2.40% | 6.9만 |
|---|
| 2026.06.23 | ₩24,154 | ₩24,395 | ₩23,430 | ₩23,524 | -2.61% | 2.1만 |
|---|
| 2026.06.22 | ₩24,006 | ₩24,676 | ₩23,798 | ₩24,328 | +1.34% | 1.3만 |
|---|
| 2026.06.18 | ₩23,798 | ₩25,119 | ₩23,725 | ₩24,449 | +2.73% | 3.1만 |
|---|
| 2026.06.17 | ₩25,802 | ₩25,802 | ₩24,073 | ₩24,073 | -6.70% | 2.5만 |
|---|
| 2026.06.16 | ₩24,382 | ₩27,149 | ₩24,006 | ₩25,320 | +3.85% | 5.9만 |
|---|
| 2026.06.15 | ₩24,127 | ₩24,676 | ₩23,430 | ₩23,912 | -0.89% | 4만 |
|---|
| 2026.06.12 | ₩24,060 | ₩25,038 | ₩23,550 | ₩24,100 | +0.17% | 3.6만 |
|---|
| 2026.06.11 | ₩24,026 | ₩24,428 | ₩23,483 | ₩24,060 | +0.14% | 1.2만 |
|---|
| 2026.06.10 | ₩24,127 | ₩24,313 | ₩23,135 | ₩23,939 | -0.78% | 3.6만 |
|---|
| 2026.06.09 | ₩24,187 | ₩25,146 | ₩23,825 | ₩23,946 | -1.00% | 4.3만 |
|---|
| 2026.06.08 | ₩25,682 | ₩26,781 | ₩23,912 | ₩24,087 | -6.21% | 3.5만 |
|---|
| 2026.06.05 | ₩24,556 | ₩26,848 | ₩23,617 | ₩25,414 | +3.49% | 2.5만 |
|---|
| 2026.06.04 | ₩27,317 | ₩30,319 | ₩24,904 | ₩24,985 | -8.54% | 5만 |
|---|
| 2026.06.03 | ₩27,143 | ₩28,295 | ₩25,990 | ₩27,625 | +1.78% | 5.4만 |
|---|
| 2026.06.02 | ₩26,808 | ₩27,515 | ₩26,137 | ₩26,754 | -0.20% | 4.9만 |
|---|
| 2026.06.01 | ₩25,655 | ₩27,216 | ₩25,655 | ₩26,499 | +3.29% | 1만 |
|---|
| 2026.05.29 | ₩24,944 | ₩26,097 | ₩24,944 | ₩25,977 | +4.14% | 5.8천 |
|---|
| 2026.05.28 | ₩24,690 | ₩25,735 | ₩24,113 | ₩25,253 | +2.28% | 1.2만 |
|---|
| 2026.05.27 | ₩24,931 | ₩25,427 | ₩24,261 | ₩24,743 | -0.75% | 3.6만 |
|---|
| 2026.05.26 | ₩24,904 | ₩24,998 | ₩24,556 | ₩24,556 | -1.40% | 1.9천 |
|---|
| 2026.05.22 | ₩24,730 | ₩24,904 | ₩24,382 | ₩24,904 | +0.70% | 5.9천 |
|---|
| 2026.05.21 | ₩24,784 | ₩25,735 | ₩24,180 | ₩24,650 | -0.54% | 2.3만 |
|---|
| 2026.05.20 | ₩24,877 | ₩25,776 | ₩24,167 | ₩24,462 | -1.67% | 7.7만 |
|---|
| 2026.05.19 | ₩24,730 | ₩25,735 | ₩24,328 | ₩25,186 | +1.84% | 1.3만 |
|---|
| 2026.05.18 | ₩24,851 | ₩24,851 | ₩24,790 | ₩24,790 | -0.24% | 6천 |
|---|
| 2026.05.15 | ₩25,186 | ₩25,186 | ₩24,207 | ₩24,301 | -3.51% | 6.3천 |
|---|
| 2026.05.14 | ₩26,137 | ₩26,238 | ₩23,309 | ₩24,100 | -7.79% | 3.7만 |
|---|
| 2026.05.13 | ₩25,065 | ₩25,132 | ₩24,261 | ₩24,529 | -2.14% | 9.6천 |
|---|
| 2026.05.12 | ₩24,408 | ₩25,856 | ₩22,451 | ₩25,414 | +4.12% | 6.6만 |
|---|
| 2026.05.11 | ₩23,325 | ₩24,475 | ₩22,331 | ₩24,167 | +3.61% | 5.9만 |
|---|
| 2026.05.08 | ₩22,612 | ₩23,631 | ₩22,612 | ₩23,497 | +3.91% | 8.1천 |
|---|
| 2026.05.07 | ₩23,001 | ₩23,122 | ₩22,619 | ₩22,619 | -1.66% | 6.5천 |
|---|
| 2026.05.06 | ₩23,277 | ₩23,979 | ₩23,242 | ₩23,363 | +0.37% | 5.5천 |
|---|
| 2026.05.05 | ₩23,772 | ₩23,772 | ₩22,518 | ₩23,591 | -0.76% | 2.5만 |
|---|
| 2026.05.04 | ₩23,604 | ₩23,711 | ₩23,604 | ₩23,711 | +0.45% | 3.9천 |
|---|
| 2026.05.01 | ₩23,477 | ₩23,752 | ₩23,477 | ₩23,617 | +0.60% | 5.8천 |
|---|
| 2026.04.30 | ₩23,926 | ₩23,966 | ₩23,524 | ₩23,564 | -1.51% | 1.1만 |
|---|
| 2026.04.29 | ₩23,792 | ₩24,388 | ₩23,617 | ₩23,658 | -0.56% | 8천 |
|---|
| 2026.04.28 | ₩24,475 | ₩24,926 | ₩23,644 | ₩23,792 | -2.79% | 1.1만 |
|---|
| 2026.04.27 | ₩23,993 | ₩24,489 | ₩23,993 | ₩24,422 | +1.79% | 5천 |
|---|
| 2026.04.24 | ₩24,040 | ₩24,127 | ₩24,040 | ₩24,060 | +0.08% | 8.9천 |
|---|
| 2026.04.23 | ₩24,221 | ₩24,824 | ₩23,557 | ₩24,261 | +0.17% | 2.1만 |
|---|
| 2026.04.22 | ₩24,127 | ₩25,306 | ₩23,617 | ₩24,127 | 0.00% | 3만 |
|---|
| 2026.04.21 | ₩24,127 | ₩25,132 | ₩24,127 | ₩24,247 | +0.50% | 1.8만 |
|---|
| 2026.04.20 | ₩24,127 | ₩24,951 | ₩24,127 | ₩24,462 | +1.39% | 1.5만 |
|---|
| 2026.04.17 | ₩24,449 | ₩24,663 | ₩24,127 | ₩24,127 | -1.32% | 3.4만 |
|---|
| 2026.04.16 | ₩24,522 | ₩24,911 | ₩24,127 | ₩24,154 | -1.50% | 1.7만 |
|---|
| 2026.04.15 | ₩23,336 | ₩24,502 | ₩23,336 | ₩24,402 | +4.57% | 1.4만 |
|---|
| 2026.04.14 | ₩23,524 | ₩23,993 | ₩23,256 | ₩23,269 | -1.08% | 3.4만 |
|---|
| 2026.04.13 | ₩23,470 | ₩23,993 | ₩23,202 | ₩23,403 | -0.29% | 1.5만 |
|---|
| 2026.04.10 | ₩24,140 | ₩24,790 | ₩22,994 | ₩23,792 | -1.44% | 2만 |
|---|
| 2026.04.09 | ₩23,926 | ₩24,703 | ₩23,859 | ₩23,872 | -0.22% | 1.5만 |
|---|
| 2026.04.08 | ₩24,301 | ₩25,435 | ₩23,765 | ₩24,006 | -1.21% | 2.6만 |
|---|
| 2026.04.07 | ₩23,229 | ₩25,360 | ₩23,229 | ₩23,845 | +2.65% | 2.7만 |
|---|
| 2026.04.06 | ₩24,100 | ₩24,784 | ₩22,880 | ₩23,229 | -3.62% | 3.3만 |
|---|
| 2026.04.02 | ₩22,961 | ₩24,382 | ₩22,451 | ₩23,879 | +4.00% | 4.1만 |
|---|
| 2026.04.01 | ₩23,189 | ₩23,725 | ₩22,644 | ₩23,215 | +0.12% | 1.9만 |
|---|
| 2026.03.31 | ₩21,245 | ₩23,068 | ₩21,238 | ₩22,492 | +5.87% | 2.5만 |
|---|
| 2026.03.30 | ₩22,465 | ₩22,465 | ₩20,897 | ₩20,977 | -6.62% | 2.4만 |
|---|
| 2026.03.27 | ₩21,191 | ₩22,143 | ₩20,950 | ₩21,902 | +3.35% | 2.8만 |
|---|
| 2026.03.26 | ₩22,036 | ₩22,170 | ₩21,198 | ₩21,272 | -3.47% | 2.5만 |
|---|
| 2026.03.25 | ₩22,163 | ₩22,250 | ₩20,851 | ₩21,634 | -2.39% | 2.9만 |
|---|
| 2026.03.24 | ₩22,398 | ₩22,947 | ₩21,486 | ₩21,486 | -4.07% | 7만 |
|---|
| 2026.03.23 | ₩22,103 | ₩23,711 | ₩22,043 | ₩22,639 | +2.43% | 1.9만 |
|---|
| 2026.03.20 | ₩21,138 | ₩22,371 | ₩21,111 | ₩21,875 | +3.49% | 10.7만 |
|---|
| 2026.03.19 | ₩21,446 | ₩21,728 | ₩20,856 | ₩20,897 | -2.56% | 1.9만 |
|---|
| 2026.03.18 | ₩22,786 | ₩22,847 | ₩21,459 | ₩21,459 | -5.82% | 3.3만 |
|---|
| 2026.03.17 | ₩23,041 | ₩23,591 | ₩22,545 | ₩22,907 | -0.58% | 1.6만 |
|---|
| 2026.03.16 | ₩22,532 | ₩23,363 | ₩22,485 | ₩22,880 | +1.55% | 1.3만 |
|---|
| 2026.03.13 | ₩24,542 | ₩25,239 | ₩22,391 | ₩22,626 | -7.81% | 5.9만 |
|---|
| 2026.03.12 | ₩24,261 | ₩24,462 | ₩24,053 | ₩24,180 | -0.33% | 2.7만 |
|---|
| 2026.03.11 | ₩24,140 | ₩26,529 | ₩23,785 | ₩24,154 | +0.06% | 5.2만 |
|---|
| 2026.03.10 | ₩25,615 | ₩25,788 | ₩23,537 | ₩24,288 | -5.18% | 5.6만 |
|---|
| 2026.03.09 | ₩26,674 | ₩26,674 | ₩23,524 | ₩24,931 | -6.53% | 5.6만 |
|---|
| 2026.03.06 | ₩25,360 | ₩28,081 | ₩25,360 | ₩26,325 | +3.81% | 8.1만 |
|---|
| 2026.03.05 | ₩25,239 | ₩26,674 | ₩24,958 | ₩25,159 | -0.32% | 1.9만 |
|---|
| 2026.03.04 | ₩26,003 | ₩26,586 | ₩25,146 | ₩25,360 | -2.47% | 1.4만 |
|---|
| 2026.03.03 | ₩25,380 | ₩27,404 | ₩25,025 | ₩25,601 | +0.87% | 7.9만 |
|---|
| 2026.03.02 | ₩25,065 | ₩26,995 | ₩25,065 | ₩25,601 | +2.14% | 6.4만 |
|---|
| 2026.02.27 | ₩26,271 | ₩26,660 | ₩25,280 | ₩25,280 | -3.78% | 1.7만 |
|---|
| 2026.02.26 | ₩28,135 | ₩28,135 | ₩25,333 | ₩26,017 | -7.53% | 2.5만 |
|---|
| 2026.02.25 | ₩26,439 | ₩28,751 | ₩26,258 | ₩27,237 | +3.02% | 4만 |
|---|
| 2026.02.24 | ₩25,393 | ₩27,484 | ₩24,328 | ₩26,097 | +2.77% | 2.5만 |
|---|
| 2026.02.23 | ₩25,105 | ₩25,239 | ₩24,542 | ₩25,038 | -0.27% | 2.2만 |
|---|
| 2026.02.20 | ₩25,347 | ₩25,936 | ₩24,127 | ₩24,743 | -2.38% | 1.5만 |
|---|
| 2026.02.19 | ₩25,869 | ₩26,003 | ₩24,127 | ₩24,891 | -3.78% | 5.5만 |
|---|
| 2026.02.18 | ₩26,647 | ₩28,148 | ₩25,011 | ₩25,092 | -5.84% | 9만 |
|---|
| 2026.02.17 | ₩26,151 | ₩26,405 | ₩25,293 | ₩25,695 | -1.74% | 9.6천 |
|---|
| 2026.02.13 | ₩24,895 | ₩26,137 | ₩24,895 | ₩25,682 | +3.16% | 1.2만 |
|---|
| 2026.02.12 | ₩25,682 | ₩25,910 | ₩23,571 | ₩24,636 | -4.07% | 1.7만 |
|---|
| 2026.02.11 | ₩25,722 | ₩26,808 | ₩25,065 | ₩25,802 | +0.31% | 3.4만 |
|---|
| 2026.02.10 | ₩23,705 | ₩26,473 | ₩23,483 | ₩25,440 | +7.32% | 4.4만 |
|---|
| 2026.02.09 | ₩22,492 | ₩24,737 | ₩22,398 | ₩23,644 | +5.13% | 7.3만 |
|---|
| 2026.02.06 | ₩22,786 | ₩23,363 | ₩20,622 | ₩23,055 | +1.18% | 11.7만 |
|---|
| 2026.02.05 | ₩20,240 | ₩21,748 | ₩19,838 | ₩21,084 | +4.17% | 7.3만 |
|---|
| 2026.02.04 | ₩20,374 | ₩20,910 | ₩19,315 | ₩20,267 | -0.53% | 5.5만 |
|---|
| 2026.02.03 | ₩23,270 | ₩23,457 | ₩20,133 | ₩20,240 | -13.02% | 9.6만 |
|---|
| 2026.02.02 | ₩22,465 | ₩23,189 | ₩22,465 | ₩23,135 | +2.98% | 2.2만 |
|---|
| 2026.01.30 | ₩24,395 | ₩24,959 | ₩21,781 | ₩21,862 | -10.38% | 6.7만 |
|---|
| 2026.01.29 | ₩22,478 | ₩24,864 | ₩22,116 | ₩23,189 | +3.16% | 5.8만 |
|---|
| 2026.01.28 | ₩26,017 | ₩26,017 | ₩21,714 | ₩22,572 | -13.24% | 3.9만 |
|---|
| 2026.01.27 | ₩25,273 | ₩28,946 | ₩25,172 | ₩25,963 | +2.73% | 8.8만 |
|---|
| 2026.01.26 | ₩26,070 | ₩26,513 | ₩25,032 | ₩26,097 | +0.10% | 1.2만 |
|---|
| 2026.01.23 | ₩26,204 | ₩27,076 | ₩25,400 | ₩26,003 | -0.77% | 2.5만 |
|---|
| 2026.01.22 | ₩25,065 | ₩26,700 | ₩24,127 | ₩25,950 | +3.53% | 4.7만 |
|---|
| 2026.01.21 | ₩21,459 | ₩25,467 | ₩20,883 | ₩24,784 | +15.49% | 5.1만 |
|---|
| 2026.01.20 | ₩19,623 | ₩21,339 | ₩19,623 | ₩20,910 | +6.56% | 2.7만 |
|---|
| 2026.01.16 | ₩19,878 | ₩20,921 | ₩19,637 | ₩20,280 | +2.02% | 3.1만 |
|---|
| 2026.01.15 | ₩21,982 | ₩21,982 | ₩19,792 | ₩20,508 | -6.71% | 3.8만 |
|---|
| 2026.01.14 | ₩20,776 | ₩23,497 | ₩19,663 | ₩21,982 | +5.81% | 6.3만 |
|---|
| 2026.01.13 | ₩20,146 | ₩21,071 | ₩19,013 | ₩20,709 | +2.79% | 10.2만 |
|---|
| 2026.01.12 | ₩19,905 | ₩20,937 | ₩19,663 | ₩20,146 | +1.21% | 2.9만 |
|---|
| 2026.01.09 | ₩19,878 | ₩20,106 | ₩18,966 | ₩19,476 | -2.02% | 3.7만 |
|---|
| 2026.01.08 | ₩18,765 | ₩19,777 | ₩18,765 | ₩19,181 | +2.21% | 3.1만 |
|---|
| 2026.01.07 | ₩19,382 | ₩21,084 | ₩17,532 | ₩18,980 | -2.07% | 10.7만 |
|---|
| 2026.01.06 | ₩20,602 | ₩21,165 | ₩18,765 | ₩19,288 | -6.38% | 3.8만 |
|---|
| 2026.01.05 | ₩20,106 | ₩20,776 | ₩19,864 | ₩20,441 | +1.67% | 2.5만 |
|---|
| 2026.01.02 | ₩20,106 | ₩20,334 | ₩18,355 | ₩19,838 | -1.33% | 4.3만 |
|---|
| 2025.12.31 | ₩16,513 | ₩19,838 | ₩16,513 | ₩19,784 | +19.81% | 3.7만 |
|---|
| 2025.12.30 | ₩20,427 | ₩20,669 | ₩16,473 | ₩16,634 | -18.57% | 5.2만 |
|---|
| 2025.12.29 | ₩19,704 | ₩21,821 | ₩19,402 | ₩21,433 | +8.78% | 8.9만 |
|---|
| 2025.12.26 | ₩18,752 | ₩20,535 | ₩18,604 | ₩19,677 | +4.93% | 10.1만 |
|---|
| 2025.12.24 | ₩17,907 | ₩18,969 | ₩17,586 | ₩18,658 | +4.19% | 14.1만 |
|---|
| 2025.12.23 | ₩18,095 | ₩18,095 | ₩17,224 | ₩17,465 | -3.48% | 3.2만 |
|---|
| 2025.12.22 | ₩18,524 | ₩20,776 | ₩18,122 | ₩18,135 | -2.10% | 9.8만 |
|---|
| 2025.12.19 | ₩18,457 | ₩18,899 | ₩17,961 | ₩18,899 | +2.40% | 4.4만 |
|---|
| 2025.12.18 | ₩18,765 | ₩18,779 | ₩17,928 | ₩18,417 | -1.86% | 2.3만 |
|---|
| 2025.12.17 | ₩18,310 | ₩19,167 | ₩18,229 | ₩18,604 | +1.61% | 3.1만 |
|---|
| 2025.12.16 | ₩19,261 | ₩19,503 | ₩18,015 | ₩18,015 | -6.47% | 5.9만 |
|---|
| 2025.12.15 | ₩19,891 | ₩19,891 | ₩18,631 | ₩19,288 | -3.03% | 5.6만 |
|---|
| 2025.12.12 | ₩18,631 | ₩19,771 | ₩18,631 | ₩18,792 | +0.86% | 3.2만 |
|---|
| 2025.12.11 | ₩18,712 | ₩19,641 | ₩18,631 | ₩18,846 | +0.72% | 5.5만 |
|---|
| 2025.12.10 | ₩21,741 | ₩23,912 | ₩18,296 | ₩19,020 | -12.52% | 18만 |
|---|
| 2025.12.09 | ₩18,256 | ₩21,795 | ₩17,599 | ₩21,138 | +15.79% | 9.9만 |
|---|
| 2025.12.08 | ₩17,438 | ₩18,377 | ₩17,090 | ₩17,720 | +1.61% | 4.1만 |
|---|
| 2025.12.05 | ₩16,500 | ₩18,229 | ₩15,267 | ₩17,827 | +8.04% | 8.2만 |
|---|
| 2025.12.04 | ₩13,873 | ₩16,252 | ₩13,873 | ₩15,468 | +11.50% | 6.9만 |
|---|
| 2025.12.03 | ₩17,425 | ₩18,015 | ₩12,774 | ₩13,739 | -21.15% | 48.2만 |
|---|