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 | ₩27,287 | ₩27,287 | ₩26,831 | ₩27,166 | -0.44% | 4.6천 |
| 2026.10.08 | ₩27,743 | ₩28,414 | ₩27,314 | ₩27,636 | -0.39% | 8.3천 |
| 2026.10.07 | ₩27,582 | ₩28,367 | ₩27,260 | ₩28,092 | +1.85% | 3.8만 |
| 2026.10.06 | ₩28,427 | ₩28,696 | ₩27,542 | ₩27,542 | -3.11% | 1.7천 |
| 2026.10.05 | ₩26,737 | ₩28,387 | ₩26,737 | ₩28,293 | +5.82% | 1.4만 |
| 2026.10.02 | ₩26,831 | ₩27,609 | ₩26,522 | ₩26,616 | -0.80% | 3.1만 |
| 2026.10.01 | ₩27,676 | ₩27,676 | ₩26,965 | ₩26,978 | -2.52% | 9.6천 |
| 2026.09.30 | ₩27,341 | ₩27,844 | ₩27,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,287 |
| -0.20% |
| 4.9천 |
| 2026.09.29 | ₩26,294 | ₩27,557 | ₩26,254 | ₩27,502 | +4.59% | 2.4만 |
|---|
| 2026.09.28 | ₩26,308 | ₩27,421 | ₩26,308 | ₩26,522 | +0.82% | 2만 |
|---|
| 2026.09.25 | ₩26,200 | ₩28,816 | ₩25,583 | ₩26,710 | +1.95% | 8.6만 |
|---|
| 2026.09.24 | ₩26,791 | ₩28,253 | ₩26,281 | ₩26,308 | -1.80% | 1.3만 |
|---|
| 2026.09.23 | ₩27,180 | ₩27,730 | ₩26,576 | ₩27,072 | -0.39% | 1.3만 |
|---|
| 2026.09.22 | ₩27,730 | ₩28,159 | ₩27,213 | ₩27,233 | -1.79% | 2.5만 |
|---|
| 2026.09.21 | ₩27,408 | ₩28,722 | ₩27,300 | ₩27,756 | +1.27% | 2.6만 |
|---|
| 2026.09.18 | ₩27,206 | ₩28,427 | ₩27,206 | ₩27,287 | +0.30% | 8.8만 |
|---|
| 2026.09.17 | ₩27,180 | ₩27,797 | ₩26,797 | ₩27,206 | +0.10% | 1.4만 |
|---|
| 2026.09.16 | ₩27,555 | ₩27,958 | ₩27,113 | ₩27,300 | -0.93% | 1.2만 |
|---|
| 2026.09.15 | ₩28,266 | ₩28,736 | ₩27,622 | ₩27,783 | -1.71% | 3.9만 |
|---|
| 2026.09.14 | ₩27,421 | ₩28,977 | ₩27,421 | ₩28,454 | +3.77% | 3.1만 |
|---|
| 2026.09.11 | ₩28,427 | ₩28,427 | ₩27,452 | ₩27,622 | -2.83% | 1.8만 |
|---|
| 2026.09.10 | ₩27,998 | ₩28,843 | ₩27,528 | ₩28,561 | +2.01% | 3.8만 |
|---|
| 2026.09.09 | ₩26,952 | ₩28,709 | ₩26,529 | ₩28,146 | +4.43% | 23.6만 |
|---|
| 2026.09.08 | ₩27,260 | ₩28,508 | ₩26,435 | ₩27,072 | -0.69% | 14.1만 |
|---|
| 2026.09.04 | ₩27,206 | ₩27,904 | ₩27,086 | ₩27,408 | +0.74% | 9.5천 |
|---|
| 2026.09.03 | ₩28,374 | ₩28,561 | ₩27,166 | ₩27,488 | -3.12% | 1.3만 |
|---|
| 2026.09.02 | ₩28,266 | ₩28,622 | ₩27,528 | ₩27,837 | -1.52% | 6.9천 |
|---|
| 2026.09.01 | ₩28,159 | ₩29,111 | ₩27,904 | ₩28,266 | +0.38% | 1.9만 |
|---|
| 2026.08.31 | ₩28,078 | ₩28,521 | ₩27,703 | ₩27,824 | -0.91% | 8.8천 |
|---|
| 2026.08.28 | ₩28,300 | ₩29,058 | ₩27,099 | ₩27,971 | -1.16% | 1.4만 |
|---|
| 2026.08.27 | ₩28,132 | ₩29,319 | ₩27,247 | ₩29,219 | +3.86% | 2만 |
|---|
| 2026.08.26 | ₩27,233 | ₩28,803 | ₩26,321 | ₩27,971 | +2.71% | 3.9만 |
|---|
| 2026.08.25 | ₩28,146 | ₩29,514 | ₩27,193 | ₩27,448 | -2.48% | 1.6만 |
|---|
| 2026.08.24 | ₩28,843 | ₩28,843 | ₩26,858 | ₩27,826 | -3.53% | 2.6만 |
|---|
| 2026.08.21 | ₩29,071 | ₩29,903 | ₩25,959 | ₩27,649 | -4.89% | 1.2만 |
|---|
| 2026.08.20 | ₩27,850 | ₩29,514 | ₩26,831 | ₩29,085 | +4.43% | 2.5만 |
|---|
| 2026.08.19 | ₩30,587 | ₩30,587 | ₩28,441 | ₩28,441 | -7.02% | 1.1만 |
|---|
| 2026.08.18 | ₩30,694 | ₩30,694 | ₩29,433 | ₩29,433 | -4.11% | 1.9만 |
|---|
| 2026.08.17 | ₩31,057 | ₩32,666 | ₩30,010 | ₩30,694 | -1.17% | 3.3만 |
|---|
| 2026.08.14 | ₩30,842 | ₩31,177 | ₩28,172 | ₩30,815 | -0.09% | 4.5만 |
|---|
| 2026.08.13 | ₩29,407 | ₩35,940 | ₩28,937 | ₩30,922 | +5.16% | 7.3만 |
|---|
| 2026.08.12 | ₩28,662 | ₩29,031 | ₩26,463 | ₩28,025 | -2.22% | 1.7만 |
|---|
| 2026.08.11 | ₩28,508 | ₩29,433 | ₩27,904 | ₩27,904 | -2.12% | 2.3만 |
|---|
| 2026.08.10 | ₩27,904 | ₩30,198 | ₩27,904 | ₩29,125 | +4.37% | 2.6만 |
|---|
| 2026.08.07 | ₩28,172 | ₩28,870 | ₩27,032 | ₩28,387 | +0.76% | 1.8만 |
|---|
| 2026.08.06 | ₩26,402 | ₩29,158 | ₩26,402 | ₩28,736 | +8.84% | 3.6만 |
|---|
| 2026.08.05 | ₩25,489 | ₩28,481 | ₩25,187 | ₩27,837 | +9.21% | 2.1만 |
|---|
| 2026.08.04 | ₩24,604 | ₩25,728 | ₩24,604 | ₩24,818 | +0.87% | 5.9천 |
|---|
| 2026.08.03 | ₩25,489 | ₩26,187 | ₩24,818 | ₩24,832 | -2.58% | 3.6만 |
|---|
| 2026.07.31 | ₩24,148 | ₩24,517 | ₩23,611 | ₩23,987 | -0.67% | 6.5천 |
|---|
| 2026.07.30 | ₩23,987 | ₩24,541 | ₩23,316 | ₩23,799 | -0.78% | 7.9천 |
|---|
| 2026.07.29 | ₩24,886 | ₩24,886 | ₩23,692 | ₩23,692 | -4.80% | 7.7천 |
|---|
| 2026.07.28 | ₩26,080 | ₩26,080 | ₩24,577 | ₩24,577 | -5.76% | 2만 |
|---|
| 2026.07.27 | ₩24,966 | ₩26,697 | ₩24,966 | ₩26,469 | +6.02% | 7.4천 |
|---|
| 2026.07.24 | ₩27,099 | ₩27,099 | ₩25,181 | ₩25,181 | -7.08% | 1.9만 |
|---|
| 2026.07.23 | ₩26,053 | ₩26,589 | ₩26,053 | ₩26,495 | +1.70% | 7.1천 |
|---|
| 2026.07.22 | ₩26,536 | ₩27,569 | ₩25,315 | ₩26,080 | -1.72% | 6.2만 |
|---|
| 2026.07.21 | ₩25,476 | ₩26,858 | ₩25,476 | ₩25,865 | +1.53% | 2.4만 |
|---|
| 2026.07.20 | ₩25,798 | ₩26,234 | ₩25,315 | ₩25,315 | -1.87% | 9.5천 |
|---|
| 2026.07.17 | ₩25,892 | ₩26,777 | ₩25,892 | ₩26,106 | +0.83% | 7.2천 |
|---|
| 2026.07.16 | ₩26,844 | ₩27,767 | ₩26,059 | ₩26,187 | -2.45% | 1.5만 |
|---|
| 2026.07.15 | ₩27,394 | ₩27,978 | ₩25,234 | ₩26,308 | -3.97% | 2.5만 |
|---|
| 2026.07.14 | ₩28,306 | ₩28,306 | ₩26,536 | ₩26,884 | -5.02% | 1.8만 |
|---|
| 2026.07.13 | ₩25,693 | ₩28,454 | ₩25,693 | ₩27,837 | +8.34% | 3만 |
|---|
| 2026.07.10 | ₩26,697 | ₩28,783 | ₩26,697 | ₩28,078 | +5.18% | 3만 |
|---|
| 2026.07.09 | ₩27,193 | ₩29,044 | ₩26,898 | ₩26,965 | -0.84% | 2.6만 |
|---|
| 2026.07.08 | ₩28,857 | ₩28,857 | ₩27,354 | ₩27,515 | -4.65% | 4만 |
|---|
| 2026.07.07 | ₩28,099 | ₩28,655 | ₩27,475 | ₩28,146 | +0.17% | 2.3만 |
|---|
| 2026.07.06 | ₩28,441 | ₩28,441 | ₩26,120 | ₩27,904 | -1.89% | 8.1만 |
|---|
| 2026.07.02 | ₩27,569 | ₩29,306 | ₩27,274 | ₩28,052 | +1.75% | 2.9만 |
|---|
| 2026.07.01 | ₩29,098 | ₩29,098 | ₩27,133 | ₩27,180 | -6.59% | 2.6만 |
|---|
| 2026.06.30 | ₩28,696 | ₩30,419 | ₩28,521 | ₩28,910 | +0.75% | 7.2만 |
|---|
| 2026.06.29 | ₩26,080 | ₩28,843 | ₩25,851 | ₩28,233 | +8.26% | 4.9만 |
|---|
| 2026.06.26 | ₩24,859 | ₩26,160 | ₩24,282 | ₩26,147 | +5.18% | 5.5만 |
|---|
| 2026.06.25 | ₩23,611 | ₩26,160 | ₩23,611 | ₩24,476 | +3.66% | 3.9만 |
|---|
| 2026.06.24 | ₩23,779 | ₩24,792 | ₩23,048 | ₩23,209 | -2.40% | 6.9만 |
|---|
| 2026.06.23 | ₩24,175 | ₩24,416 | ₩23,450 | ₩23,544 | -2.61% | 2.1만 |
|---|
| 2026.06.22 | ₩24,027 | ₩24,698 | ₩23,819 | ₩24,349 | +1.34% | 1.3만 |
|---|
| 2026.06.18 | ₩23,819 | ₩25,140 | ₩23,745 | ₩24,470 | +2.73% | 3.1만 |
|---|
| 2026.06.17 | ₩25,825 | ₩25,825 | ₩24,094 | ₩24,094 | -6.70% | 2.5만 |
|---|
| 2026.06.16 | ₩24,403 | ₩27,173 | ₩24,027 | ₩25,342 | +3.85% | 5.9만 |
|---|
| 2026.06.15 | ₩24,148 | ₩24,698 | ₩23,450 | ₩23,933 | -0.89% | 4만 |
|---|
| 2026.06.12 | ₩24,081 | ₩25,060 | ₩23,571 | ₩24,121 | +0.17% | 3.6만 |
|---|
| 2026.06.11 | ₩24,047 | ₩24,450 | ₩23,504 | ₩24,081 | +0.14% | 1.2만 |
|---|
| 2026.06.10 | ₩24,148 | ₩24,334 | ₩23,155 | ₩23,960 | -0.78% | 3.6만 |
|---|
| 2026.06.09 | ₩24,208 | ₩25,167 | ₩23,846 | ₩23,967 | -1.00% | 4.3만 |
|---|
| 2026.06.08 | ₩25,704 | ₩26,804 | ₩23,933 | ₩24,107 | -6.21% | 3.5만 |
|---|
| 2026.06.05 | ₩24,577 | ₩26,871 | ₩23,638 | ₩25,436 | +3.49% | 2.5만 |
|---|
| 2026.06.04 | ₩27,341 | ₩30,346 | ₩24,926 | ₩25,006 | -8.54% | 5만 |
|---|
| 2026.06.03 | ₩27,166 | ₩28,320 | ₩26,012 | ₩27,649 | +1.78% | 5.4만 |
|---|
| 2026.06.02 | ₩26,831 | ₩27,539 | ₩26,160 | ₩26,777 | -0.20% | 4.9만 |
|---|
| 2026.06.01 | ₩25,677 | ₩27,240 | ₩25,677 | ₩26,522 | +3.29% | 1만 |
|---|
| 2026.05.29 | ₩24,966 | ₩26,120 | ₩24,966 | ₩25,999 | +4.14% | 5.8천 |
|---|
| 2026.05.28 | ₩24,711 | ₩25,758 | ₩24,134 | ₩25,275 | +2.28% | 1.2만 |
|---|
| 2026.05.27 | ₩24,953 | ₩25,449 | ₩24,282 | ₩24,765 | -0.75% | 3.6만 |
|---|
| 2026.05.26 | ₩24,926 | ₩25,020 | ₩24,577 | ₩24,577 | -1.40% | 1.9천 |
|---|
| 2026.05.22 | ₩24,751 | ₩24,926 | ₩24,403 | ₩24,926 | +0.70% | 5.9천 |
|---|
| 2026.05.21 | ₩24,805 | ₩25,758 | ₩24,201 | ₩24,671 | -0.54% | 2.3만 |
|---|
| 2026.05.20 | ₩24,899 | ₩25,798 | ₩24,188 | ₩24,483 | -1.67% | 7.7만 |
|---|
| 2026.05.19 | ₩24,751 | ₩25,758 | ₩24,349 | ₩25,208 | +1.84% | 1.3만 |
|---|
| 2026.05.18 | ₩24,872 | ₩24,872 | ₩24,812 | ₩24,812 | -0.24% | 6천 |
|---|
| 2026.05.15 | ₩25,208 | ₩25,208 | ₩24,228 | ₩24,322 | -3.51% | 6.3천 |
|---|
| 2026.05.14 | ₩26,160 | ₩26,261 | ₩23,329 | ₩24,121 | -7.79% | 3.7만 |
|---|
| 2026.05.13 | ₩25,087 | ₩25,154 | ₩24,282 | ₩24,550 | -2.14% | 9.6천 |
|---|
| 2026.05.12 | ₩24,429 | ₩25,878 | ₩22,471 | ₩25,436 | +4.12% | 6.6만 |
|---|
| 2026.05.11 | ₩23,345 | ₩24,497 | ₩22,350 | ₩24,188 | +3.61% | 5.9만 |
|---|
| 2026.05.08 | ₩22,632 | ₩23,651 | ₩22,632 | ₩23,517 | +3.91% | 8.1천 |
|---|
| 2026.05.07 | ₩23,021 | ₩23,142 | ₩22,638 | ₩22,638 | -1.66% | 6.5천 |
|---|
| 2026.05.06 | ₩23,297 | ₩24,000 | ₩23,262 | ₩23,383 | +0.37% | 5.5천 |
|---|
| 2026.05.05 | ₩23,792 | ₩23,792 | ₩22,538 | ₩23,611 | -0.76% | 2.5만 |
|---|
| 2026.05.04 | ₩23,625 | ₩23,732 | ₩23,625 | ₩23,732 | +0.45% | 3.9천 |
|---|
| 2026.05.01 | ₩23,497 | ₩23,772 | ₩23,497 | ₩23,638 | +0.60% | 5.8천 |
|---|
| 2026.04.30 | ₩23,946 | ₩23,987 | ₩23,544 | ₩23,584 | -1.51% | 1.1만 |
|---|
| 2026.04.29 | ₩23,812 | ₩24,409 | ₩23,638 | ₩23,678 | -0.56% | 8천 |
|---|
| 2026.04.28 | ₩24,497 | ₩24,947 | ₩23,665 | ₩23,812 | -2.79% | 1.1만 |
|---|
| 2026.04.27 | ₩24,014 | ₩24,510 | ₩24,014 | ₩24,443 | +1.79% | 5천 |
|---|
| 2026.04.24 | ₩24,061 | ₩24,148 | ₩24,061 | ₩24,081 | +0.08% | 8.9천 |
|---|
| 2026.04.23 | ₩24,242 | ₩24,845 | ₩23,578 | ₩24,282 | +0.17% | 2.1만 |
|---|
| 2026.04.22 | ₩24,148 | ₩25,328 | ₩23,638 | ₩24,148 | 0.00% | 3만 |
|---|
| 2026.04.21 | ₩24,148 | ₩25,154 | ₩24,148 | ₩24,268 | +0.50% | 1.8만 |
|---|
| 2026.04.20 | ₩24,148 | ₩24,973 | ₩24,148 | ₩24,483 | +1.39% | 1.5만 |
|---|
| 2026.04.17 | ₩24,470 | ₩24,684 | ₩24,148 | ₩24,148 | -1.32% | 3.4만 |
|---|
| 2026.04.16 | ₩24,543 | ₩24,933 | ₩24,148 | ₩24,175 | -1.50% | 1.7만 |
|---|
| 2026.04.15 | ₩23,356 | ₩24,523 | ₩23,356 | ₩24,423 | +4.57% | 1.4만 |
|---|
| 2026.04.14 | ₩23,544 | ₩24,014 | ₩23,276 | ₩23,289 | -1.08% | 3.4만 |
|---|
| 2026.04.13 | ₩23,490 | ₩24,014 | ₩23,222 | ₩23,423 | -0.29% | 1.5만 |
|---|
| 2026.04.10 | ₩24,161 | ₩24,812 | ₩23,014 | ₩23,812 | -1.44% | 2만 |
|---|
| 2026.04.09 | ₩23,946 | ₩24,725 | ₩23,879 | ₩23,893 | -0.22% | 1.5만 |
|---|
| 2026.04.08 | ₩24,322 | ₩25,457 | ₩23,786 | ₩24,027 | -1.21% | 2.6만 |
|---|
| 2026.04.07 | ₩23,249 | ₩25,382 | ₩23,249 | ₩23,866 | +2.65% | 2.7만 |
|---|
| 2026.04.06 | ₩24,121 | ₩24,805 | ₩22,900 | ₩23,249 | -3.62% | 3.3만 |
|---|
| 2026.04.02 | ₩22,981 | ₩24,403 | ₩22,471 | ₩23,900 | +4.00% | 4.1만 |
|---|
| 2026.04.01 | ₩23,209 | ₩23,745 | ₩22,664 | ₩23,235 | +0.12% | 1.9만 |
|---|
| 2026.03.31 | ₩21,263 | ₩23,088 | ₩21,257 | ₩22,511 | +5.87% | 2.5만 |
|---|
| 2026.03.30 | ₩22,484 | ₩22,484 | ₩20,915 | ₩20,995 | -6.62% | 2.4만 |
|---|
| 2026.03.27 | ₩21,210 | ₩22,162 | ₩20,968 | ₩21,921 | +3.35% | 2.8만 |
|---|
| 2026.03.26 | ₩22,055 | ₩22,189 | ₩21,216 | ₩21,290 | -3.47% | 2.5만 |
|---|
| 2026.03.25 | ₩22,182 | ₩22,270 | ₩20,869 | ₩21,652 | -2.39% | 2.9만 |
|---|
| 2026.03.24 | ₩22,417 | ₩22,967 | ₩21,505 | ₩21,505 | -4.07% | 7만 |
|---|
| 2026.03.23 | ₩22,122 | ₩23,732 | ₩22,062 | ₩22,659 | +2.43% | 1.9만 |
|---|
| 2026.03.20 | ₩21,156 | ₩22,390 | ₩21,129 | ₩21,894 | +3.49% | 10.7만 |
|---|
| 2026.03.19 | ₩21,465 | ₩21,746 | ₩20,874 | ₩20,915 | -2.56% | 1.9만 |
|---|
| 2026.03.18 | ₩22,806 | ₩22,867 | ₩21,478 | ₩21,478 | -5.82% | 3.3만 |
|---|
| 2026.03.17 | ₩23,061 | ₩23,611 | ₩22,565 | ₩22,927 | -0.58% | 1.6만 |
|---|
| 2026.03.16 | ₩22,551 | ₩23,383 | ₩22,504 | ₩22,900 | +1.55% | 1.3만 |
|---|
| 2026.03.13 | ₩24,564 | ₩25,261 | ₩22,410 | ₩22,645 | -7.81% | 5.9만 |
|---|
| 2026.03.12 | ₩24,282 | ₩24,483 | ₩24,074 | ₩24,201 | -0.33% | 2.7만 |
|---|
| 2026.03.11 | ₩24,161 | ₩26,552 | ₩23,806 | ₩24,175 | +0.06% | 5.2만 |
|---|
| 2026.03.10 | ₩25,637 | ₩25,810 | ₩23,557 | ₩24,309 | -5.18% | 5.6만 |
|---|
| 2026.03.09 | ₩26,697 | ₩26,697 | ₩23,544 | ₩24,953 | -6.53% | 5.6만 |
|---|
| 2026.03.06 | ₩25,382 | ₩28,105 | ₩25,382 | ₩26,348 | +3.81% | 8.1만 |
|---|
| 2026.03.05 | ₩25,261 | ₩26,697 | ₩24,979 | ₩25,181 | -0.32% | 1.9만 |
|---|
| 2026.03.04 | ₩26,026 | ₩26,609 | ₩25,167 | ₩25,382 | -2.47% | 1.4만 |
|---|
| 2026.03.03 | ₩25,402 | ₩27,428 | ₩25,047 | ₩25,623 | +0.87% | 7.9만 |
|---|
| 2026.03.02 | ₩25,087 | ₩27,019 | ₩25,087 | ₩25,623 | +2.14% | 6.4만 |
|---|
| 2026.02.27 | ₩26,294 | ₩26,683 | ₩25,301 | ₩25,301 | -3.78% | 1.7만 |
|---|
| 2026.02.26 | ₩28,159 | ₩28,159 | ₩25,355 | ₩26,039 | -7.53% | 2.5만 |
|---|
| 2026.02.25 | ₩26,462 | ₩28,776 | ₩26,281 | ₩27,260 | +3.02% | 4만 |
|---|
| 2026.02.24 | ₩25,415 | ₩27,508 | ₩24,349 | ₩26,120 | +2.77% | 2.5만 |
|---|
| 2026.02.23 | ₩25,127 | ₩25,261 | ₩24,564 | ₩25,060 | -0.27% | 2.2만 |
|---|
| 2026.02.20 | ₩25,369 | ₩25,959 | ₩24,148 | ₩24,765 | -2.38% | 1.5만 |
|---|
| 2026.02.19 | ₩25,892 | ₩26,026 | ₩24,148 | ₩24,912 | -3.78% | 5.5만 |
|---|
| 2026.02.18 | ₩26,670 | ₩28,172 | ₩25,033 | ₩25,114 | -5.84% | 9만 |
|---|
| 2026.02.17 | ₩26,173 | ₩26,428 | ₩25,315 | ₩25,717 | -1.74% | 9.6천 |
|---|
| 2026.02.13 | ₩24,916 | ₩26,160 | ₩24,916 | ₩25,704 | +3.16% | 1.2만 |
|---|
| 2026.02.12 | ₩25,704 | ₩25,932 | ₩23,591 | ₩24,658 | -4.07% | 1.7만 |
|---|
| 2026.02.11 | ₩25,744 | ₩26,831 | ₩25,087 | ₩25,825 | +0.31% | 3.4만 |
|---|
| 2026.02.10 | ₩23,725 | ₩26,495 | ₩23,504 | ₩25,462 | +7.32% | 4.4만 |
|---|
| 2026.02.09 | ₩22,511 | ₩24,758 | ₩22,417 | ₩23,665 | +5.13% | 7.3만 |
|---|
| 2026.02.06 | ₩22,806 | ₩23,383 | ₩20,640 | ₩23,074 | +1.18% | 11.7만 |
|---|
| 2026.02.05 | ₩20,257 | ₩21,766 | ₩19,855 | ₩21,102 | +4.17% | 7.3만 |
|---|
| 2026.02.04 | ₩20,391 | ₩20,928 | ₩19,332 | ₩20,284 | -0.53% | 5.5만 |
|---|
| 2026.02.03 | ₩23,290 | ₩23,477 | ₩20,150 | ₩20,257 | -13.02% | 9.6만 |
|---|
| 2026.02.02 | ₩22,484 | ₩23,209 | ₩22,484 | ₩23,155 | +2.98% | 2.2만 |
|---|
| 2026.01.30 | ₩24,416 | ₩24,981 | ₩21,800 | ₩21,881 | -10.38% | 6.7만 |
|---|
| 2026.01.29 | ₩22,498 | ₩24,886 | ₩22,135 | ₩23,209 | +3.16% | 5.8만 |
|---|
| 2026.01.28 | ₩26,039 | ₩26,039 | ₩21,733 | ₩22,592 | -13.24% | 3.9만 |
|---|
| 2026.01.27 | ₩25,295 | ₩28,971 | ₩25,194 | ₩25,986 | +2.73% | 8.8만 |
|---|
| 2026.01.26 | ₩26,093 | ₩26,536 | ₩25,053 | ₩26,120 | +0.10% | 1.2만 |
|---|
| 2026.01.23 | ₩26,227 | ₩27,099 | ₩25,422 | ₩26,026 | -0.77% | 2.5만 |
|---|
| 2026.01.22 | ₩25,087 | ₩26,723 | ₩24,148 | ₩25,972 | +3.53% | 4.7만 |
|---|
| 2026.01.21 | ₩21,478 | ₩25,489 | ₩20,901 | ₩24,805 | +15.49% | 5.1만 |
|---|
| 2026.01.20 | ₩19,640 | ₩21,357 | ₩19,640 | ₩20,928 | +6.56% | 2.7만 |
|---|
| 2026.01.16 | ₩19,895 | ₩20,939 | ₩19,654 | ₩20,298 | +2.02% | 3.1만 |
|---|
| 2026.01.15 | ₩22,001 | ₩22,001 | ₩19,809 | ₩20,526 | -6.71% | 3.8만 |
|---|
| 2026.01.14 | ₩20,794 | ₩23,517 | ₩19,680 | ₩22,001 | +5.81% | 6.3만 |
|---|
| 2026.01.13 | ₩20,163 | ₩21,089 | ₩19,030 | ₩20,727 | +2.79% | 10.2만 |
|---|
| 2026.01.12 | ₩19,922 | ₩20,955 | ₩19,680 | ₩20,163 | +1.21% | 2.9만 |
|---|
| 2026.01.09 | ₩19,895 | ₩20,123 | ₩18,983 | ₩19,493 | -2.02% | 3.7만 |
|---|
| 2026.01.08 | ₩18,782 | ₩19,794 | ₩18,782 | ₩19,197 | +2.21% | 3.1만 |
|---|
| 2026.01.07 | ₩19,399 | ₩21,102 | ₩17,547 | ₩18,996 | -2.07% | 10.7만 |
|---|
| 2026.01.06 | ₩20,619 | ₩21,183 | ₩18,782 | ₩19,305 | -6.38% | 3.8만 |
|---|
| 2026.01.05 | ₩20,123 | ₩20,794 | ₩19,882 | ₩20,458 | +1.67% | 2.5만 |
|---|
| 2026.01.02 | ₩20,123 | ₩20,351 | ₩18,371 | ₩19,855 | -1.33% | 4.3만 |
|---|
| 2025.12.31 | ₩16,528 | ₩19,855 | ₩16,528 | ₩19,801 | +19.81% | 3.7만 |
|---|
| 2025.12.30 | ₩20,445 | ₩20,687 | ₩16,488 | ₩16,649 | -18.57% | 5.2만 |
|---|
| 2025.12.29 | ₩19,721 | ₩21,840 | ₩19,419 | ₩21,451 | +8.78% | 8.9만 |
|---|
| 2025.12.26 | ₩18,768 | ₩20,552 | ₩18,621 | ₩19,694 | +4.93% | 10.1만 |
|---|
| 2025.12.24 | ₩17,923 | ₩18,985 | ₩17,601 | ₩18,674 | +4.19% | 14.1만 |
|---|
| 2025.12.23 | ₩18,111 | ₩18,111 | ₩17,239 | ₩17,480 | -3.48% | 3.2만 |
|---|
| 2025.12.22 | ₩18,540 | ₩20,794 | ₩18,138 | ₩18,151 | -2.10% | 9.8만 |
|---|
| 2025.12.19 | ₩18,473 | ₩18,916 | ₩17,977 | ₩18,916 | +2.40% | 4.4만 |
|---|
| 2025.12.18 | ₩18,782 | ₩18,795 | ₩17,943 | ₩18,433 | -1.86% | 2.3만 |
|---|
| 2025.12.17 | ₩18,325 | ₩19,184 | ₩18,245 | ₩18,621 | +1.61% | 3.1만 |
|---|
| 2025.12.16 | ₩19,278 | ₩19,519 | ₩18,030 | ₩18,030 | -6.47% | 5.9만 |
|---|
| 2025.12.15 | ₩19,908 | ₩19,908 | ₩18,647 | ₩19,305 | -3.03% | 5.6만 |
|---|
| 2025.12.12 | ₩18,647 | ₩19,788 | ₩18,647 | ₩18,808 | +0.86% | 3.2만 |
|---|
| 2025.12.11 | ₩18,728 | ₩19,658 | ₩18,647 | ₩18,862 | +0.72% | 5.5만 |
|---|
| 2025.12.10 | ₩21,760 | ₩23,933 | ₩18,312 | ₩19,036 | -12.52% | 18만 |
|---|
| 2025.12.09 | ₩18,272 | ₩21,813 | ₩17,614 | ₩21,156 | +15.79% | 9.9만 |
|---|
| 2025.12.08 | ₩17,453 | ₩18,393 | ₩17,105 | ₩17,735 | +1.61% | 4.1만 |
|---|
| 2025.12.05 | ₩16,514 | ₩18,245 | ₩15,280 | ₩17,842 | +8.04% | 8.2만 |
|---|
| 2025.12.04 | ₩13,885 | ₩16,266 | ₩13,885 | ₩15,481 | +11.50% | 6.9만 |
|---|
| 2025.12.03 | ₩17,440 | ₩18,030 | ₩12,785 | ₩13,751 | -21.15% | 48.2만 |
|---|