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 | ₩27,282 | ₩27,282 | ₩26,826 | ₩27,162 | -0.44% | 4.6천 |
| 2026.10.08 | ₩27,738 | ₩28,409 | ₩27,309 | ₩27,631 | -0.39% | 8.3천 |
| 2026.10.07 | ₩27,578 | ₩28,362 | ₩27,256 | ₩28,087 | +1.85% | 3.8만 |
| 2026.10.06 | ₩28,423 | ₩28,691 | ₩27,537 | ₩27,537 | -3.11% | 1.7천 |
| 2026.10.05 | ₩26,733 | ₩28,382 | ₩26,733 | ₩28,288 | +5.82% | 1.4만 |
| 2026.10.02 | ₩26,826 | ₩27,604 | ₩26,518 | ₩26,612 | -0.80% | 3.1만 |
| 2026.10.01 | ₩27,671 | ₩27,671 | ₩26,961 | ₩26,974 | -2.52% | 9.6천 |
| 2026.09.30 | ₩27,336 | ₩27,839 | ₩27,282 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,282 |
| -0.20% |
| 4.9천 |
| 2026.09.29 | ₩26,290 | ₩27,552 | ₩26,250 | ₩27,497 | +4.59% | 2.4만 |
|---|
| 2026.09.28 | ₩26,303 | ₩27,417 | ₩26,303 | ₩26,518 | +0.82% | 2만 |
|---|
| 2026.09.25 | ₩26,196 | ₩28,812 | ₩25,579 | ₩26,706 | +1.95% | 8.6만 |
|---|
| 2026.09.24 | ₩26,786 | ₩28,248 | ₩26,276 | ₩26,303 | -1.80% | 1.3만 |
|---|
| 2026.09.23 | ₩27,175 | ₩27,725 | ₩26,572 | ₩27,068 | -0.39% | 1.3만 |
|---|
| 2026.09.22 | ₩27,725 | ₩28,154 | ₩27,209 | ₩27,229 | -1.79% | 2.5만 |
|---|
| 2026.09.21 | ₩27,403 | ₩28,718 | ₩27,296 | ₩27,752 | +1.27% | 2.6만 |
|---|
| 2026.09.18 | ₩27,202 | ₩28,423 | ₩27,202 | ₩27,282 | +0.30% | 8.8만 |
|---|
| 2026.09.17 | ₩27,175 | ₩27,792 | ₩26,793 | ₩27,202 | +0.10% | 1.4만 |
|---|
| 2026.09.16 | ₩27,551 | ₩27,953 | ₩27,108 | ₩27,296 | -0.93% | 1.2만 |
|---|
| 2026.09.15 | ₩28,262 | ₩28,731 | ₩27,618 | ₩27,779 | -1.71% | 3.9만 |
|---|
| 2026.09.14 | ₩27,417 | ₩28,973 | ₩27,417 | ₩28,449 | +3.77% | 3.1만 |
|---|
| 2026.09.11 | ₩28,423 | ₩28,423 | ₩27,447 | ₩27,618 | -2.83% | 1.8만 |
|---|
| 2026.09.10 | ₩27,993 | ₩28,838 | ₩27,524 | ₩28,557 | +2.01% | 3.8만 |
|---|
| 2026.09.09 | ₩26,947 | ₩28,704 | ₩26,525 | ₩28,141 | +4.43% | 23.6만 |
|---|
| 2026.09.08 | ₩27,256 | ₩28,503 | ₩26,431 | ₩27,068 | -0.69% | 14.1만 |
|---|
| 2026.09.04 | ₩27,202 | ₩27,899 | ₩27,081 | ₩27,403 | +0.74% | 9.5천 |
|---|
| 2026.09.03 | ₩28,369 | ₩28,557 | ₩27,162 | ₩27,484 | -3.12% | 1.3만 |
|---|
| 2026.09.02 | ₩28,262 | ₩28,617 | ₩27,524 | ₩27,832 | -1.52% | 6.9천 |
|---|
| 2026.09.01 | ₩28,154 | ₩29,107 | ₩27,899 | ₩28,262 | +0.38% | 1.9만 |
|---|
| 2026.08.31 | ₩28,074 | ₩28,516 | ₩27,698 | ₩27,819 | -0.91% | 8.8천 |
|---|
| 2026.08.28 | ₩28,295 | ₩29,053 | ₩27,095 | ₩27,967 | -1.16% | 1.4만 |
|---|
| 2026.08.27 | ₩28,127 | ₩29,315 | ₩27,242 | ₩29,214 | +3.86% | 2만 |
|---|
| 2026.08.26 | ₩27,229 | ₩28,798 | ₩26,317 | ₩27,967 | +2.71% | 3.9만 |
|---|
| 2026.08.25 | ₩28,141 | ₩29,509 | ₩27,189 | ₩27,443 | -2.48% | 1.6만 |
|---|
| 2026.08.24 | ₩28,838 | ₩28,838 | ₩26,853 | ₩27,822 | -3.53% | 2.6만 |
|---|
| 2026.08.21 | ₩29,066 | ₩29,898 | ₩25,955 | ₩27,645 | -4.89% | 1.2만 |
|---|
| 2026.08.20 | ₩27,846 | ₩29,509 | ₩26,826 | ₩29,080 | +4.43% | 2.5만 |
|---|
| 2026.08.19 | ₩30,582 | ₩30,582 | ₩28,436 | ₩28,436 | -7.02% | 1.1만 |
|---|
| 2026.08.18 | ₩30,689 | ₩30,689 | ₩29,429 | ₩29,429 | -4.11% | 1.9만 |
|---|
| 2026.08.17 | ₩31,052 | ₩32,661 | ₩30,005 | ₩30,689 | -1.17% | 3.3만 |
|---|
| 2026.08.14 | ₩30,837 | ₩31,172 | ₩28,168 | ₩30,810 | -0.09% | 4.5만 |
|---|
| 2026.08.13 | ₩29,402 | ₩35,934 | ₩28,932 | ₩30,917 | +5.16% | 7.3만 |
|---|
| 2026.08.12 | ₩28,657 | ₩29,026 | ₩26,459 | ₩28,020 | -2.22% | 1.7만 |
|---|
| 2026.08.11 | ₩28,503 | ₩29,429 | ₩27,899 | ₩27,899 | -2.12% | 2.3만 |
|---|
| 2026.08.10 | ₩27,899 | ₩30,193 | ₩27,899 | ₩29,120 | +4.37% | 2.6만 |
|---|
| 2026.08.07 | ₩28,168 | ₩28,865 | ₩27,028 | ₩28,382 | +0.76% | 1.8만 |
|---|
| 2026.08.06 | ₩26,397 | ₩29,154 | ₩26,397 | ₩28,731 | +8.84% | 3.6만 |
|---|
| 2026.08.05 | ₩25,485 | ₩28,476 | ₩25,183 | ₩27,832 | +9.21% | 2.1만 |
|---|
| 2026.08.04 | ₩24,600 | ₩25,724 | ₩24,600 | ₩24,814 | +0.87% | 5.9천 |
|---|
| 2026.08.03 | ₩25,485 | ₩26,183 | ₩24,814 | ₩24,828 | -2.58% | 3.6만 |
|---|
| 2026.07.31 | ₩24,144 | ₩24,513 | ₩23,607 | ₩23,983 | -0.67% | 6.5천 |
|---|
| 2026.07.30 | ₩23,983 | ₩24,537 | ₩23,312 | ₩23,795 | -0.78% | 7.9천 |
|---|
| 2026.07.29 | ₩24,881 | ₩24,881 | ₩23,688 | ₩23,688 | -4.80% | 7.7천 |
|---|
| 2026.07.28 | ₩26,075 | ₩26,075 | ₩24,573 | ₩24,573 | -5.76% | 2만 |
|---|
| 2026.07.27 | ₩24,962 | ₩26,692 | ₩24,962 | ₩26,464 | +6.02% | 7.4천 |
|---|
| 2026.07.24 | ₩27,095 | ₩27,095 | ₩25,177 | ₩25,177 | -7.08% | 1.9만 |
|---|
| 2026.07.23 | ₩26,048 | ₩26,585 | ₩26,048 | ₩26,491 | +1.70% | 7.1천 |
|---|
| 2026.07.22 | ₩26,531 | ₩27,564 | ₩25,311 | ₩26,075 | -1.72% | 6.2만 |
|---|
| 2026.07.21 | ₩25,472 | ₩26,853 | ₩25,472 | ₩25,861 | +1.53% | 2.4만 |
|---|
| 2026.07.20 | ₩25,794 | ₩26,230 | ₩25,311 | ₩25,311 | -1.87% | 9.5천 |
|---|
| 2026.07.17 | ₩25,887 | ₩26,773 | ₩25,887 | ₩26,102 | +0.83% | 7.2천 |
|---|
| 2026.07.16 | ₩26,840 | ₩27,763 | ₩26,055 | ₩26,183 | -2.45% | 1.5만 |
|---|
| 2026.07.15 | ₩27,390 | ₩27,973 | ₩25,230 | ₩26,303 | -3.97% | 2.5만 |
|---|
| 2026.07.14 | ₩28,302 | ₩28,302 | ₩26,531 | ₩26,880 | -5.02% | 1.8만 |
|---|
| 2026.07.13 | ₩25,689 | ₩28,449 | ₩25,689 | ₩27,832 | +8.34% | 3만 |
|---|
| 2026.07.10 | ₩26,692 | ₩28,778 | ₩26,692 | ₩28,074 | +5.18% | 3만 |
|---|
| 2026.07.09 | ₩27,189 | ₩29,040 | ₩26,893 | ₩26,961 | -0.84% | 2.6만 |
|---|
| 2026.07.08 | ₩28,852 | ₩28,852 | ₩27,350 | ₩27,510 | -4.65% | 4만 |
|---|
| 2026.07.07 | ₩28,094 | ₩28,651 | ₩27,470 | ₩28,141 | +0.17% | 2.3만 |
|---|
| 2026.07.06 | ₩28,436 | ₩28,436 | ₩26,115 | ₩27,899 | -1.89% | 8.1만 |
|---|
| 2026.07.02 | ₩27,564 | ₩29,301 | ₩27,269 | ₩28,047 | +1.75% | 2.9만 |
|---|
| 2026.07.01 | ₩29,093 | ₩29,093 | ₩27,128 | ₩27,175 | -6.59% | 2.6만 |
|---|
| 2026.06.30 | ₩28,691 | ₩30,414 | ₩28,516 | ₩28,905 | +0.75% | 7.2만 |
|---|
| 2026.06.29 | ₩26,075 | ₩28,838 | ₩25,847 | ₩28,228 | +8.26% | 4.9만 |
|---|
| 2026.06.26 | ₩24,855 | ₩26,156 | ₩24,278 | ₩26,142 | +5.18% | 5.5만 |
|---|
| 2026.06.25 | ₩23,607 | ₩26,156 | ₩23,607 | ₩24,472 | +3.66% | 3.9만 |
|---|
| 2026.06.24 | ₩23,775 | ₩24,788 | ₩23,044 | ₩23,205 | -2.40% | 6.9만 |
|---|
| 2026.06.23 | ₩24,171 | ₩24,412 | ₩23,446 | ₩23,540 | -2.61% | 2.1만 |
|---|
| 2026.06.22 | ₩24,023 | ₩24,694 | ₩23,815 | ₩24,345 | +1.34% | 1.3만 |
|---|
| 2026.06.18 | ₩23,815 | ₩25,136 | ₩23,741 | ₩24,466 | +2.73% | 3.1만 |
|---|
| 2026.06.17 | ₩25,820 | ₩25,820 | ₩24,090 | ₩24,090 | -6.70% | 2.5만 |
|---|
| 2026.06.16 | ₩24,399 | ₩27,168 | ₩24,023 | ₩25,338 | +3.85% | 5.9만 |
|---|
| 2026.06.15 | ₩24,144 | ₩24,694 | ₩23,446 | ₩23,929 | -0.89% | 4만 |
|---|
| 2026.06.12 | ₩24,077 | ₩25,056 | ₩23,567 | ₩24,117 | +0.17% | 3.6만 |
|---|
| 2026.06.11 | ₩24,043 | ₩24,446 | ₩23,500 | ₩24,077 | +0.14% | 1.2만 |
|---|
| 2026.06.10 | ₩24,144 | ₩24,330 | ₩23,151 | ₩23,956 | -0.78% | 3.6만 |
|---|
| 2026.06.09 | ₩24,204 | ₩25,163 | ₩23,842 | ₩23,963 | -1.00% | 4.3만 |
|---|
| 2026.06.08 | ₩25,700 | ₩26,800 | ₩23,929 | ₩24,104 | -6.21% | 3.5만 |
|---|
| 2026.06.05 | ₩24,573 | ₩26,867 | ₩23,634 | ₩25,431 | +3.49% | 2.5만 |
|---|
| 2026.06.04 | ₩27,336 | ₩30,341 | ₩24,922 | ₩25,002 | -8.54% | 5만 |
|---|
| 2026.06.03 | ₩27,162 | ₩28,315 | ₩26,008 | ₩27,645 | +1.78% | 5.4만 |
|---|
| 2026.06.02 | ₩26,826 | ₩27,535 | ₩26,156 | ₩26,773 | -0.20% | 4.9만 |
|---|
| 2026.06.01 | ₩25,673 | ₩27,236 | ₩25,673 | ₩26,518 | +3.29% | 1만 |
|---|
| 2026.05.29 | ₩24,962 | ₩26,115 | ₩24,962 | ₩25,995 | +4.14% | 5.8천 |
|---|
| 2026.05.28 | ₩24,707 | ₩25,753 | ₩24,130 | ₩25,270 | +2.28% | 1.2만 |
|---|
| 2026.05.27 | ₩24,949 | ₩25,445 | ₩24,278 | ₩24,761 | -0.75% | 3.6만 |
|---|
| 2026.05.26 | ₩24,922 | ₩25,016 | ₩24,573 | ₩24,573 | -1.40% | 1.9천 |
|---|
| 2026.05.22 | ₩24,747 | ₩24,922 | ₩24,399 | ₩24,922 | +0.70% | 5.9천 |
|---|
| 2026.05.21 | ₩24,801 | ₩25,753 | ₩24,197 | ₩24,667 | -0.54% | 2.3만 |
|---|
| 2026.05.20 | ₩24,895 | ₩25,794 | ₩24,184 | ₩24,479 | -1.67% | 7.7만 |
|---|
| 2026.05.19 | ₩24,747 | ₩25,753 | ₩24,345 | ₩25,203 | +1.84% | 1.3만 |
|---|
| 2026.05.18 | ₩24,868 | ₩24,868 | ₩24,808 | ₩24,808 | -0.24% | 6천 |
|---|
| 2026.05.15 | ₩25,203 | ₩25,203 | ₩24,224 | ₩24,318 | -3.51% | 6.3천 |
|---|
| 2026.05.14 | ₩26,156 | ₩26,256 | ₩23,326 | ₩24,117 | -7.79% | 3.7만 |
|---|
| 2026.05.13 | ₩25,083 | ₩25,150 | ₩24,278 | ₩24,546 | -2.14% | 9.6천 |
|---|
| 2026.05.12 | ₩24,425 | ₩25,874 | ₩22,467 | ₩25,431 | +4.12% | 6.6만 |
|---|
| 2026.05.11 | ₩23,342 | ₩24,493 | ₩22,346 | ₩24,184 | +3.61% | 5.9만 |
|---|
| 2026.05.08 | ₩22,628 | ₩23,647 | ₩22,628 | ₩23,513 | +3.91% | 8.1천 |
|---|
| 2026.05.07 | ₩23,017 | ₩23,138 | ₩22,635 | ₩22,635 | -1.66% | 6.5천 |
|---|
| 2026.05.06 | ₩23,293 | ₩23,996 | ₩23,258 | ₩23,379 | +0.37% | 5.5천 |
|---|
| 2026.05.05 | ₩23,788 | ₩23,788 | ₩22,534 | ₩23,607 | -0.76% | 2.5만 |
|---|
| 2026.05.04 | ₩23,621 | ₩23,728 | ₩23,621 | ₩23,728 | +0.45% | 3.9천 |
|---|
| 2026.05.01 | ₩23,493 | ₩23,768 | ₩23,493 | ₩23,634 | +0.60% | 5.8천 |
|---|
| 2026.04.30 | ₩23,943 | ₩23,983 | ₩23,540 | ₩23,580 | -1.51% | 1.1만 |
|---|
| 2026.04.29 | ₩23,808 | ₩24,405 | ₩23,634 | ₩23,674 | -0.56% | 8천 |
|---|
| 2026.04.28 | ₩24,493 | ₩24,943 | ₩23,661 | ₩23,808 | -2.79% | 1.1만 |
|---|
| 2026.04.27 | ₩24,010 | ₩24,506 | ₩24,010 | ₩24,439 | +1.79% | 5천 |
|---|
| 2026.04.24 | ₩24,057 | ₩24,144 | ₩24,057 | ₩24,077 | +0.08% | 8.9천 |
|---|
| 2026.04.23 | ₩24,238 | ₩24,841 | ₩23,574 | ₩24,278 | +0.17% | 2.1만 |
|---|
| 2026.04.22 | ₩24,144 | ₩25,324 | ₩23,634 | ₩24,144 | 0.00% | 3만 |
|---|
| 2026.04.21 | ₩24,144 | ₩25,150 | ₩24,144 | ₩24,264 | +0.50% | 1.8만 |
|---|
| 2026.04.20 | ₩24,144 | ₩24,969 | ₩24,144 | ₩24,479 | +1.39% | 1.5만 |
|---|
| 2026.04.17 | ₩24,466 | ₩24,680 | ₩24,144 | ₩24,144 | -1.32% | 3.4만 |
|---|
| 2026.04.16 | ₩24,539 | ₩24,928 | ₩24,144 | ₩24,171 | -1.50% | 1.7만 |
|---|
| 2026.04.15 | ₩23,352 | ₩24,519 | ₩23,352 | ₩24,419 | +4.57% | 1.4만 |
|---|
| 2026.04.14 | ₩23,540 | ₩24,010 | ₩23,272 | ₩23,285 | -1.08% | 3.4만 |
|---|
| 2026.04.13 | ₩23,487 | ₩24,010 | ₩23,218 | ₩23,419 | -0.29% | 1.5만 |
|---|
| 2026.04.10 | ₩24,157 | ₩24,808 | ₩23,010 | ₩23,808 | -1.44% | 2만 |
|---|
| 2026.04.09 | ₩23,943 | ₩24,721 | ₩23,875 | ₩23,889 | -0.22% | 1.5만 |
|---|
| 2026.04.08 | ₩24,318 | ₩25,453 | ₩23,782 | ₩24,023 | -1.21% | 2.6만 |
|---|
| 2026.04.07 | ₩23,245 | ₩25,378 | ₩23,245 | ₩23,862 | +2.65% | 2.7만 |
|---|
| 2026.04.06 | ₩24,117 | ₩24,801 | ₩22,896 | ₩23,245 | -3.62% | 3.3만 |
|---|
| 2026.04.02 | ₩22,977 | ₩24,399 | ₩22,467 | ₩23,896 | +4.00% | 4.1만 |
|---|
| 2026.04.01 | ₩23,205 | ₩23,741 | ₩22,660 | ₩23,232 | +0.12% | 1.9만 |
|---|
| 2026.03.31 | ₩21,260 | ₩23,084 | ₩21,253 | ₩22,507 | +5.87% | 2.5만 |
|---|
| 2026.03.30 | ₩22,481 | ₩22,481 | ₩20,911 | ₩20,992 | -6.62% | 2.4만 |
|---|
| 2026.03.27 | ₩21,206 | ₩22,159 | ₩20,965 | ₩21,917 | +3.35% | 2.8만 |
|---|
| 2026.03.26 | ₩22,051 | ₩22,185 | ₩21,213 | ₩21,287 | -3.47% | 2.5만 |
|---|
| 2026.03.25 | ₩22,179 | ₩22,266 | ₩20,866 | ₩21,649 | -2.39% | 2.9만 |
|---|
| 2026.03.24 | ₩22,413 | ₩22,963 | ₩21,501 | ₩21,501 | -4.07% | 7만 |
|---|
| 2026.03.23 | ₩22,118 | ₩23,728 | ₩22,058 | ₩22,655 | +2.43% | 1.9만 |
|---|
| 2026.03.20 | ₩21,153 | ₩22,387 | ₩21,126 | ₩21,890 | +3.49% | 10.7만 |
|---|
| 2026.03.19 | ₩21,461 | ₩21,743 | ₩20,871 | ₩20,911 | -2.56% | 1.9만 |
|---|
| 2026.03.18 | ₩22,802 | ₩22,863 | ₩21,475 | ₩21,475 | -5.82% | 3.3만 |
|---|
| 2026.03.17 | ₩23,057 | ₩23,607 | ₩22,561 | ₩22,923 | -0.58% | 1.6만 |
|---|
| 2026.03.16 | ₩22,548 | ₩23,379 | ₩22,501 | ₩22,896 | +1.55% | 1.3만 |
|---|
| 2026.03.13 | ₩24,560 | ₩25,257 | ₩22,407 | ₩22,641 | -7.81% | 5.9만 |
|---|
| 2026.03.12 | ₩24,278 | ₩24,479 | ₩24,070 | ₩24,197 | -0.33% | 2.7만 |
|---|
| 2026.03.11 | ₩24,157 | ₩26,547 | ₩23,802 | ₩24,171 | +0.06% | 5.2만 |
|---|
| 2026.03.10 | ₩25,633 | ₩25,806 | ₩23,554 | ₩24,305 | -5.18% | 5.6만 |
|---|
| 2026.03.09 | ₩26,692 | ₩26,692 | ₩23,540 | ₩24,949 | -6.53% | 5.6만 |
|---|
| 2026.03.06 | ₩25,378 | ₩28,101 | ₩25,378 | ₩26,344 | +3.81% | 8.1만 |
|---|
| 2026.03.05 | ₩25,257 | ₩26,692 | ₩24,975 | ₩25,177 | -0.32% | 1.9만 |
|---|
| 2026.03.04 | ₩26,022 | ₩26,605 | ₩25,163 | ₩25,378 | -2.47% | 1.4만 |
|---|
| 2026.03.03 | ₩25,398 | ₩27,423 | ₩25,042 | ₩25,619 | +0.87% | 7.9만 |
|---|
| 2026.03.02 | ₩25,083 | ₩27,014 | ₩25,083 | ₩25,619 | +2.14% | 6.4만 |
|---|
| 2026.02.27 | ₩26,290 | ₩26,679 | ₩25,297 | ₩25,297 | -3.78% | 1.7만 |
|---|
| 2026.02.26 | ₩28,154 | ₩28,154 | ₩25,351 | ₩26,035 | -7.53% | 2.5만 |
|---|
| 2026.02.25 | ₩26,458 | ₩28,771 | ₩26,276 | ₩27,256 | +3.02% | 4만 |
|---|
| 2026.02.24 | ₩25,411 | ₩27,504 | ₩24,345 | ₩26,115 | +2.77% | 2.5만 |
|---|
| 2026.02.23 | ₩25,123 | ₩25,257 | ₩24,560 | ₩25,056 | -0.27% | 2.2만 |
|---|
| 2026.02.20 | ₩25,364 | ₩25,955 | ₩24,144 | ₩24,761 | -2.38% | 1.5만 |
|---|
| 2026.02.19 | ₩25,887 | ₩26,022 | ₩24,144 | ₩24,908 | -3.78% | 5.5만 |
|---|
| 2026.02.18 | ₩26,665 | ₩28,168 | ₩25,029 | ₩25,110 | -5.84% | 9만 |
|---|
| 2026.02.17 | ₩26,169 | ₩26,424 | ₩25,311 | ₩25,713 | -1.74% | 9.6천 |
|---|
| 2026.02.13 | ₩24,912 | ₩26,156 | ₩24,912 | ₩25,700 | +3.16% | 1.2만 |
|---|
| 2026.02.12 | ₩25,700 | ₩25,928 | ₩23,587 | ₩24,653 | -4.07% | 1.7만 |
|---|
| 2026.02.11 | ₩25,740 | ₩26,826 | ₩25,083 | ₩25,820 | +0.31% | 3.4만 |
|---|
| 2026.02.10 | ₩23,721 | ₩26,491 | ₩23,500 | ₩25,458 | +7.32% | 4.4만 |
|---|
| 2026.02.09 | ₩22,507 | ₩24,754 | ₩22,413 | ₩23,661 | +5.13% | 7.3만 |
|---|
| 2026.02.06 | ₩22,802 | ₩23,379 | ₩20,636 | ₩23,071 | +1.18% | 11.7만 |
|---|
| 2026.02.05 | ₩20,254 | ₩21,763 | ₩19,852 | ₩21,099 | +4.17% | 7.3만 |
|---|
| 2026.02.04 | ₩20,388 | ₩20,925 | ₩19,328 | ₩20,281 | -0.53% | 5.5만 |
|---|
| 2026.02.03 | ₩23,287 | ₩23,473 | ₩20,147 | ₩20,254 | -13.02% | 9.6만 |
|---|
| 2026.02.02 | ₩22,481 | ₩23,205 | ₩22,481 | ₩23,151 | +2.98% | 2.2만 |
|---|
| 2026.01.30 | ₩24,412 | ₩24,977 | ₩21,796 | ₩21,877 | -10.38% | 6.7만 |
|---|
| 2026.01.29 | ₩22,494 | ₩24,881 | ₩22,132 | ₩23,205 | +3.16% | 5.8만 |
|---|
| 2026.01.28 | ₩26,035 | ₩26,035 | ₩21,729 | ₩22,588 | -13.24% | 3.9만 |
|---|
| 2026.01.27 | ₩25,291 | ₩28,966 | ₩25,190 | ₩25,981 | +2.73% | 8.8만 |
|---|
| 2026.01.26 | ₩26,089 | ₩26,531 | ₩25,049 | ₩26,115 | +0.10% | 1.2만 |
|---|
| 2026.01.23 | ₩26,223 | ₩27,095 | ₩25,418 | ₩26,022 | -0.77% | 2.5만 |
|---|
| 2026.01.22 | ₩25,083 | ₩26,719 | ₩24,144 | ₩25,968 | +3.53% | 4.7만 |
|---|
| 2026.01.21 | ₩21,475 | ₩25,485 | ₩20,898 | ₩24,801 | +15.49% | 5.1만 |
|---|
| 2026.01.20 | ₩19,637 | ₩21,354 | ₩19,637 | ₩20,925 | +6.56% | 2.7만 |
|---|
| 2026.01.16 | ₩19,892 | ₩20,935 | ₩19,650 | ₩20,294 | +2.02% | 3.1만 |
|---|
| 2026.01.15 | ₩21,998 | ₩21,998 | ₩19,806 | ₩20,522 | -6.71% | 3.8만 |
|---|
| 2026.01.14 | ₩20,790 | ₩23,513 | ₩19,677 | ₩21,998 | +5.81% | 6.3만 |
|---|
| 2026.01.13 | ₩20,160 | ₩21,086 | ₩19,027 | ₩20,723 | +2.79% | 10.2만 |
|---|
| 2026.01.12 | ₩19,919 | ₩20,951 | ₩19,677 | ₩20,160 | +1.21% | 2.9만 |
|---|
| 2026.01.09 | ₩19,892 | ₩20,120 | ₩18,980 | ₩19,489 | -2.02% | 3.7만 |
|---|
| 2026.01.08 | ₩18,778 | ₩19,791 | ₩18,778 | ₩19,194 | +2.21% | 3.1만 |
|---|
| 2026.01.07 | ₩19,395 | ₩21,099 | ₩17,544 | ₩18,993 | -2.07% | 10.7만 |
|---|
| 2026.01.06 | ₩20,616 | ₩21,179 | ₩18,778 | ₩19,302 | -6.38% | 3.8만 |
|---|
| 2026.01.05 | ₩20,120 | ₩20,790 | ₩19,878 | ₩20,455 | +1.67% | 2.5만 |
|---|
| 2026.01.02 | ₩20,120 | ₩20,348 | ₩18,368 | ₩19,852 | -1.33% | 4.3만 |
|---|
| 2025.12.31 | ₩16,525 | ₩19,852 | ₩16,525 | ₩19,798 | +19.81% | 3.7만 |
|---|
| 2025.12.30 | ₩20,442 | ₩20,683 | ₩16,485 | ₩16,646 | -18.57% | 5.2만 |
|---|
| 2025.12.29 | ₩19,717 | ₩21,837 | ₩19,416 | ₩21,448 | +8.78% | 8.9만 |
|---|
| 2025.12.26 | ₩18,765 | ₩20,549 | ₩18,618 | ₩19,691 | +4.93% | 10.1만 |
|---|
| 2025.12.24 | ₩17,920 | ₩18,982 | ₩17,598 | ₩18,671 | +4.19% | 14.1만 |
|---|
| 2025.12.23 | ₩18,108 | ₩18,108 | ₩17,236 | ₩17,477 | -3.48% | 3.2만 |
|---|
| 2025.12.22 | ₩18,537 | ₩20,790 | ₩18,135 | ₩18,148 | -2.10% | 9.8만 |
|---|
| 2025.12.19 | ₩18,470 | ₩18,913 | ₩17,974 | ₩18,913 | +2.40% | 4.4만 |
|---|
| 2025.12.18 | ₩18,778 | ₩18,792 | ₩17,940 | ₩18,430 | -1.86% | 2.3만 |
|---|
| 2025.12.17 | ₩18,322 | ₩19,181 | ₩18,242 | ₩18,618 | +1.61% | 3.1만 |
|---|
| 2025.12.16 | ₩19,275 | ₩19,516 | ₩18,027 | ₩18,027 | -6.47% | 5.9만 |
|---|
| 2025.12.15 | ₩19,905 | ₩19,905 | ₩18,644 | ₩19,302 | -3.03% | 5.6만 |
|---|
| 2025.12.12 | ₩18,644 | ₩19,784 | ₩18,644 | ₩18,805 | +0.86% | 3.2만 |
|---|
| 2025.12.11 | ₩18,725 | ₩19,654 | ₩18,644 | ₩18,859 | +0.72% | 5.5만 |
|---|
| 2025.12.10 | ₩21,756 | ₩23,929 | ₩18,309 | ₩19,033 | -12.52% | 18만 |
|---|
| 2025.12.09 | ₩18,269 | ₩21,810 | ₩17,612 | ₩21,153 | +15.79% | 9.9만 |
|---|
| 2025.12.08 | ₩17,451 | ₩18,389 | ₩17,102 | ₩17,732 | +1.61% | 4.1만 |
|---|
| 2025.12.05 | ₩16,512 | ₩18,242 | ₩15,278 | ₩17,840 | +8.04% | 8.2만 |
|---|
| 2025.12.04 | ₩13,883 | ₩16,264 | ₩13,883 | ₩15,479 | +11.50% | 6.9만 |
|---|
| 2025.12.03 | ₩17,437 | ₩18,027 | ₩12,783 | ₩13,749 | -21.15% | 48.2만 |
|---|