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 | ₩27,143 | ₩27,143 | ₩26,690 | ₩27,023 | -0.44% | 4.6천 |
| 2026.10.08 | ₩27,597 | ₩28,264 | ₩27,170 | ₩27,490 | -0.39% | 8.3천 |
| 2026.10.07 | ₩27,437 | ₩28,218 | ₩27,117 | ₩27,944 | +1.85% | 3.8만 |
| 2026.10.06 | ₩28,278 | ₩28,545 | ₩27,397 | ₩27,397 | -3.11% | 1.7천 |
| 2026.10.05 | ₩26,596 | ₩28,238 | ₩26,596 | ₩28,144 | +5.82% | 1.4만 |
| 2026.10.02 | ₩26,690 | ₩27,464 | ₩26,383 | ₩26,476 | -0.80% | 3.1만 |
| 2026.10.01 | ₩27,530 | ₩27,530 | ₩26,823 | ₩26,836 | -2.52% | 9.6천 |
| 2026.09.30 | ₩27,197 | ₩27,697 | ₩27,143 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,143 |
| -0.20% |
| 4.9천 |
| 2026.09.29 | ₩26,156 | ₩27,412 | ₩26,116 | ₩27,357 | +4.59% | 2.4만 |
|---|
| 2026.09.28 | ₩26,169 | ₩27,277 | ₩26,169 | ₩26,383 | +0.82% | 2만 |
|---|
| 2026.09.25 | ₩26,062 | ₩28,665 | ₩25,449 | ₩26,569 | +1.95% | 8.6만 |
|---|
| 2026.09.24 | ₩26,650 | ₩28,104 | ₩26,142 | ₩26,169 | -1.80% | 1.3만 |
|---|
| 2026.09.23 | ₩27,037 | ₩27,584 | ₩26,436 | ₩26,930 | -0.39% | 1.3만 |
|---|
| 2026.09.22 | ₩27,584 | ₩28,011 | ₩27,070 | ₩27,090 | -1.79% | 2.5만 |
|---|
| 2026.09.21 | ₩27,263 | ₩28,571 | ₩27,157 | ₩27,610 | +1.27% | 2.6만 |
|---|
| 2026.09.18 | ₩27,063 | ₩28,278 | ₩27,063 | ₩27,143 | +0.30% | 8.8만 |
|---|
| 2026.09.17 | ₩27,037 | ₩27,650 | ₩26,656 | ₩27,063 | +0.10% | 1.4만 |
|---|
| 2026.09.16 | ₩27,410 | ₩27,811 | ₩26,970 | ₩27,157 | -0.93% | 1.2만 |
|---|
| 2026.09.15 | ₩28,117 | ₩28,585 | ₩27,477 | ₩27,637 | -1.71% | 3.9만 |
|---|
| 2026.09.14 | ₩27,277 | ₩28,825 | ₩27,277 | ₩28,304 | +3.77% | 3.1만 |
|---|
| 2026.09.11 | ₩28,278 | ₩28,278 | ₩27,307 | ₩27,477 | -2.83% | 1.8만 |
|---|
| 2026.09.10 | ₩27,851 | ₩28,691 | ₩27,384 | ₩28,411 | +2.01% | 3.8만 |
|---|
| 2026.09.09 | ₩26,810 | ₩28,558 | ₩26,389 | ₩27,997 | +4.43% | 23.6만 |
|---|
| 2026.09.08 | ₩27,117 | ₩28,358 | ₩26,296 | ₩26,930 | -0.69% | 14.1만 |
|---|
| 2026.09.04 | ₩27,063 | ₩27,757 | ₩26,943 | ₩27,263 | +0.74% | 9.5천 |
|---|
| 2026.09.03 | ₩28,224 | ₩28,411 | ₩27,023 | ₩27,343 | -3.12% | 1.3만 |
|---|
| 2026.09.02 | ₩28,117 | ₩28,471 | ₩27,384 | ₩27,690 | -1.52% | 6.9천 |
|---|
| 2026.09.01 | ₩28,011 | ₩28,958 | ₩27,757 | ₩28,117 | +0.38% | 1.9만 |
|---|
| 2026.08.31 | ₩27,931 | ₩28,371 | ₩27,557 | ₩27,677 | -0.91% | 8.8천 |
|---|
| 2026.08.28 | ₩28,151 | ₩28,905 | ₩26,956 | ₩27,824 | -1.16% | 1.4만 |
|---|
| 2026.08.27 | ₩27,984 | ₩29,165 | ₩27,103 | ₩29,065 | +3.86% | 2만 |
|---|
| 2026.08.26 | ₩27,090 | ₩28,651 | ₩26,182 | ₩27,824 | +2.71% | 3.9만 |
|---|
| 2026.08.25 | ₩27,997 | ₩29,359 | ₩27,050 | ₩27,303 | -2.48% | 1.6만 |
|---|
| 2026.08.24 | ₩28,691 | ₩28,691 | ₩26,716 | ₩27,680 | -3.53% | 2.6만 |
|---|
| 2026.08.21 | ₩28,918 | ₩29,746 | ₩25,822 | ₩27,504 | -4.89% | 1.2만 |
|---|
| 2026.08.20 | ₩27,704 | ₩29,359 | ₩26,690 | ₩28,932 | +4.43% | 2.5만 |
|---|
| 2026.08.19 | ₩30,426 | ₩30,426 | ₩28,291 | ₩28,291 | -7.02% | 1.1만 |
|---|
| 2026.08.18 | ₩30,533 | ₩30,533 | ₩29,278 | ₩29,278 | -4.11% | 1.9만 |
|---|
| 2026.08.17 | ₩30,893 | ₩32,495 | ₩29,852 | ₩30,533 | -1.17% | 3.3만 |
|---|
| 2026.08.14 | ₩30,680 | ₩31,013 | ₩28,024 | ₩30,653 | -0.09% | 4.5만 |
|---|
| 2026.08.13 | ₩29,252 | ₩35,751 | ₩28,785 | ₩30,760 | +5.16% | 7.3만 |
|---|
| 2026.08.12 | ₩28,511 | ₩28,878 | ₩26,324 | ₩27,877 | -2.22% | 1.7만 |
|---|
| 2026.08.11 | ₩28,358 | ₩29,278 | ₩27,757 | ₩27,757 | -2.12% | 2.3만 |
|---|
| 2026.08.10 | ₩27,757 | ₩30,039 | ₩27,757 | ₩28,972 | +4.37% | 2.6만 |
|---|
| 2026.08.07 | ₩28,024 | ₩28,718 | ₩26,890 | ₩28,238 | +0.76% | 1.8만 |
|---|
| 2026.08.06 | ₩26,263 | ₩29,005 | ₩26,263 | ₩28,585 | +8.84% | 3.6만 |
|---|
| 2026.08.05 | ₩25,355 | ₩28,331 | ₩25,055 | ₩27,690 | +9.21% | 2.1만 |
|---|
| 2026.08.04 | ₩24,474 | ₩25,593 | ₩24,474 | ₩24,688 | +0.87% | 5.9천 |
|---|
| 2026.08.03 | ₩25,355 | ₩26,049 | ₩24,688 | ₩24,701 | -2.58% | 3.6만 |
|---|
| 2026.07.31 | ₩24,021 | ₩24,388 | ₩23,487 | ₩23,861 | -0.67% | 6.5천 |
|---|
| 2026.07.30 | ₩23,861 | ₩24,412 | ₩23,193 | ₩23,674 | -0.78% | 7.9천 |
|---|
| 2026.07.29 | ₩24,755 | ₩24,755 | ₩23,567 | ₩23,567 | -4.80% | 7.7천 |
|---|
| 2026.07.28 | ₩25,942 | ₩25,942 | ₩24,448 | ₩24,448 | -5.76% | 2만 |
|---|
| 2026.07.27 | ₩24,835 | ₩26,556 | ₩24,835 | ₩26,329 | +6.02% | 7.4천 |
|---|
| 2026.07.24 | ₩26,956 | ₩26,956 | ₩25,048 | ₩25,048 | -7.08% | 1.9만 |
|---|
| 2026.07.23 | ₩25,916 | ₩26,449 | ₩25,916 | ₩26,356 | +1.70% | 7.1천 |
|---|
| 2026.07.22 | ₩26,396 | ₩27,424 | ₩25,182 | ₩25,942 | -1.72% | 6.2만 |
|---|
| 2026.07.21 | ₩25,342 | ₩26,716 | ₩25,342 | ₩25,729 | +1.53% | 2.4만 |
|---|
| 2026.07.20 | ₩25,662 | ₩26,096 | ₩25,182 | ₩25,182 | -1.87% | 9.5천 |
|---|
| 2026.07.17 | ₩25,755 | ₩26,636 | ₩25,755 | ₩25,969 | +0.83% | 7.2천 |
|---|
| 2026.07.16 | ₩26,703 | ₩27,621 | ₩25,922 | ₩26,049 | -2.45% | 1.5만 |
|---|
| 2026.07.15 | ₩27,250 | ₩27,831 | ₩25,102 | ₩26,169 | -3.97% | 2.5만 |
|---|
| 2026.07.14 | ₩28,158 | ₩28,158 | ₩26,396 | ₩26,743 | -5.02% | 1.8만 |
|---|
| 2026.07.13 | ₩25,558 | ₩28,304 | ₩25,558 | ₩27,690 | +8.34% | 3만 |
|---|
| 2026.07.10 | ₩26,556 | ₩28,631 | ₩26,556 | ₩27,931 | +5.18% | 3만 |
|---|
| 2026.07.09 | ₩27,050 | ₩28,891 | ₩26,756 | ₩26,823 | -0.84% | 2.6만 |
|---|
| 2026.07.08 | ₩28,705 | ₩28,705 | ₩27,210 | ₩27,370 | -4.65% | 4만 |
|---|
| 2026.07.07 | ₩27,951 | ₩28,504 | ₩27,330 | ₩27,997 | +0.17% | 2.3만 |
|---|
| 2026.07.06 | ₩28,291 | ₩28,291 | ₩25,982 | ₩27,757 | -1.89% | 8.1만 |
|---|
| 2026.07.02 | ₩27,424 | ₩29,152 | ₩27,130 | ₩27,904 | +1.75% | 2.9만 |
|---|
| 2026.07.01 | ₩28,945 | ₩28,945 | ₩26,990 | ₩27,037 | -6.59% | 2.6만 |
|---|
| 2026.06.30 | ₩28,545 | ₩30,259 | ₩28,371 | ₩28,758 | +0.75% | 7.2만 |
|---|
| 2026.06.29 | ₩25,942 | ₩28,691 | ₩25,715 | ₩28,084 | +8.26% | 4.9만 |
|---|
| 2026.06.26 | ₩24,728 | ₩26,022 | ₩24,154 | ₩26,009 | +5.18% | 5.5만 |
|---|
| 2026.06.25 | ₩23,487 | ₩26,022 | ₩23,487 | ₩24,348 | +3.66% | 3.9만 |
|---|
| 2026.06.24 | ₩23,654 | ₩24,661 | ₩22,926 | ₩23,087 | -2.40% | 6.9만 |
|---|
| 2026.06.23 | ₩24,047 | ₩24,288 | ₩23,327 | ₩23,420 | -2.61% | 2.1만 |
|---|
| 2026.06.22 | ₩23,901 | ₩24,568 | ₩23,694 | ₩24,221 | +1.34% | 1.3만 |
|---|
| 2026.06.18 | ₩23,694 | ₩25,008 | ₩23,620 | ₩24,341 | +2.73% | 3.1만 |
|---|
| 2026.06.17 | ₩25,689 | ₩25,689 | ₩23,967 | ₩23,967 | -6.70% | 2.5만 |
|---|
| 2026.06.16 | ₩24,274 | ₩27,030 | ₩23,901 | ₩25,208 | +3.85% | 5.9만 |
|---|
| 2026.06.15 | ₩24,021 | ₩24,568 | ₩23,327 | ₩23,807 | -0.89% | 4만 |
|---|
| 2026.06.12 | ₩23,954 | ₩24,928 | ₩23,447 | ₩23,994 | +0.17% | 3.6만 |
|---|
| 2026.06.11 | ₩23,921 | ₩24,321 | ₩23,380 | ₩23,954 | +0.14% | 1.2만 |
|---|
| 2026.06.10 | ₩24,021 | ₩24,206 | ₩23,033 | ₩23,834 | -0.78% | 3.6만 |
|---|
| 2026.06.09 | ₩24,081 | ₩25,035 | ₩23,720 | ₩23,840 | -1.00% | 4.3만 |
|---|
| 2026.06.08 | ₩25,569 | ₩26,663 | ₩23,807 | ₩23,981 | -6.21% | 3.5만 |
|---|
| 2026.06.05 | ₩24,448 | ₩26,730 | ₩23,514 | ₩25,302 | +3.49% | 2.5만 |
|---|
| 2026.06.04 | ₩27,197 | ₩30,186 | ₩24,795 | ₩24,875 | -8.54% | 5만 |
|---|
| 2026.06.03 | ₩27,023 | ₩28,171 | ₩25,876 | ₩27,504 | +1.78% | 5.4만 |
|---|
| 2026.06.02 | ₩26,690 | ₩27,394 | ₩26,022 | ₩26,636 | -0.20% | 4.9만 |
|---|
| 2026.06.01 | ₩25,542 | ₩27,097 | ₩25,542 | ₩26,383 | +3.29% | 1만 |
|---|
| 2026.05.29 | ₩24,835 | ₩25,982 | ₩24,835 | ₩25,862 | +4.14% | 5.8천 |
|---|
| 2026.05.28 | ₩24,581 | ₩25,622 | ₩24,007 | ₩25,142 | +2.28% | 1.2만 |
|---|
| 2026.05.27 | ₩24,821 | ₩25,315 | ₩24,154 | ₩24,634 | -0.75% | 3.6만 |
|---|
| 2026.05.26 | ₩24,795 | ₩24,888 | ₩24,448 | ₩24,448 | -1.40% | 1.9천 |
|---|
| 2026.05.22 | ₩24,621 | ₩24,795 | ₩24,274 | ₩24,795 | +0.70% | 5.9천 |
|---|
| 2026.05.21 | ₩24,675 | ₩25,622 | ₩24,074 | ₩24,541 | -0.54% | 2.3만 |
|---|
| 2026.05.20 | ₩24,768 | ₩25,662 | ₩24,061 | ₩24,354 | -1.67% | 7.7만 |
|---|
| 2026.05.19 | ₩24,621 | ₩25,622 | ₩24,221 | ₩25,075 | +1.84% | 1.3만 |
|---|
| 2026.05.18 | ₩24,741 | ₩24,741 | ₩24,681 | ₩24,681 | -0.24% | 6천 |
|---|
| 2026.05.15 | ₩25,075 | ₩25,075 | ₩24,101 | ₩24,194 | -3.51% | 6.3천 |
|---|
| 2026.05.14 | ₩26,022 | ₩26,122 | ₩23,207 | ₩23,994 | -7.79% | 3.7만 |
|---|
| 2026.05.13 | ₩24,955 | ₩25,022 | ₩24,154 | ₩24,421 | -2.14% | 9.6천 |
|---|
| 2026.05.12 | ₩24,301 | ₩25,742 | ₩22,353 | ₩25,302 | +4.12% | 6.6만 |
|---|
| 2026.05.11 | ₩23,223 | ₩24,368 | ₩22,232 | ₩24,061 | +3.61% | 5.9만 |
|---|
| 2026.05.08 | ₩22,513 | ₩23,527 | ₩22,513 | ₩23,393 | +3.91% | 8.1천 |
|---|
| 2026.05.07 | ₩22,900 | ₩23,020 | ₩22,519 | ₩22,519 | -1.66% | 6.5천 |
|---|
| 2026.05.06 | ₩23,175 | ₩23,874 | ₩23,140 | ₩23,260 | +0.37% | 5.5천 |
|---|
| 2026.05.05 | ₩23,667 | ₩23,667 | ₩22,419 | ₩23,487 | -0.76% | 2.5만 |
|---|
| 2026.05.04 | ₩23,500 | ₩23,607 | ₩23,500 | ₩23,607 | +0.45% | 3.9천 |
|---|
| 2026.05.01 | ₩23,373 | ₩23,647 | ₩23,373 | ₩23,514 | +0.60% | 5.8천 |
|---|
| 2026.04.30 | ₩23,820 | ₩23,861 | ₩23,420 | ₩23,460 | -1.51% | 1.1만 |
|---|
| 2026.04.29 | ₩23,687 | ₩24,281 | ₩23,514 | ₩23,554 | -0.56% | 8천 |
|---|
| 2026.04.28 | ₩24,368 | ₩24,816 | ₩23,540 | ₩23,687 | -2.79% | 1.1만 |
|---|
| 2026.04.27 | ₩23,887 | ₩24,381 | ₩23,887 | ₩24,314 | +1.79% | 5천 |
|---|
| 2026.04.24 | ₩23,934 | ₩24,021 | ₩23,934 | ₩23,954 | +0.08% | 8.9천 |
|---|
| 2026.04.23 | ₩24,114 | ₩24,715 | ₩23,453 | ₩24,154 | +0.17% | 2.1만 |
|---|
| 2026.04.22 | ₩24,021 | ₩25,195 | ₩23,514 | ₩24,021 | 0.00% | 3만 |
|---|
| 2026.04.21 | ₩24,021 | ₩25,022 | ₩24,021 | ₩24,141 | +0.50% | 1.8만 |
|---|
| 2026.04.20 | ₩24,021 | ₩24,841 | ₩24,021 | ₩24,354 | +1.39% | 1.5만 |
|---|
| 2026.04.17 | ₩24,341 | ₩24,554 | ₩24,021 | ₩24,021 | -1.32% | 3.4만 |
|---|
| 2026.04.16 | ₩24,414 | ₩24,801 | ₩24,021 | ₩24,047 | -1.50% | 1.7만 |
|---|
| 2026.04.15 | ₩23,233 | ₩24,394 | ₩23,233 | ₩24,294 | +4.57% | 1.4만 |
|---|
| 2026.04.14 | ₩23,420 | ₩23,887 | ₩23,153 | ₩23,167 | -1.08% | 3.4만 |
|---|
| 2026.04.13 | ₩23,367 | ₩23,887 | ₩23,100 | ₩23,300 | -0.29% | 1.5만 |
|---|
| 2026.04.10 | ₩24,034 | ₩24,681 | ₩22,893 | ₩23,687 | -1.44% | 2만 |
|---|
| 2026.04.09 | ₩23,820 | ₩24,594 | ₩23,754 | ₩23,767 | -0.22% | 1.5만 |
|---|
| 2026.04.08 | ₩24,194 | ₩25,323 | ₩23,660 | ₩23,901 | -1.21% | 2.6만 |
|---|
| 2026.04.07 | ₩23,127 | ₩25,248 | ₩23,127 | ₩23,740 | +2.65% | 2.7만 |
|---|
| 2026.04.06 | ₩23,994 | ₩24,675 | ₩22,780 | ₩23,127 | -3.62% | 3.3만 |
|---|
| 2026.04.02 | ₩22,860 | ₩24,274 | ₩22,353 | ₩23,774 | +4.00% | 4.1만 |
|---|
| 2026.04.01 | ₩23,087 | ₩23,620 | ₩22,545 | ₩23,113 | +0.12% | 1.9만 |
|---|
| 2026.03.31 | ₩21,152 | ₩22,966 | ₩21,145 | ₩22,393 | +5.87% | 2.5만 |
|---|
| 2026.03.30 | ₩22,366 | ₩22,366 | ₩20,805 | ₩20,885 | -6.62% | 2.4만 |
|---|
| 2026.03.27 | ₩21,098 | ₩22,046 | ₩20,858 | ₩21,805 | +3.35% | 2.8만 |
|---|
| 2026.03.26 | ₩21,939 | ₩22,072 | ₩21,105 | ₩21,178 | -3.47% | 2.5만 |
|---|
| 2026.03.25 | ₩22,066 | ₩22,152 | ₩20,759 | ₩21,539 | -2.39% | 2.9만 |
|---|
| 2026.03.24 | ₩22,299 | ₩22,846 | ₩21,392 | ₩21,392 | -4.07% | 7만 |
|---|
| 2026.03.23 | ₩22,006 | ₩23,607 | ₩21,946 | ₩22,539 | +2.43% | 1.9만 |
|---|
| 2026.03.20 | ₩21,045 | ₩22,272 | ₩21,018 | ₩21,779 | +3.49% | 10.7만 |
|---|
| 2026.03.19 | ₩21,352 | ₩21,632 | ₩20,765 | ₩20,805 | -2.56% | 1.9만 |
|---|
| 2026.03.18 | ₩22,686 | ₩22,746 | ₩21,365 | ₩21,365 | -5.82% | 3.3만 |
|---|
| 2026.03.17 | ₩22,940 | ₩23,487 | ₩22,446 | ₩22,806 | -0.58% | 1.6만 |
|---|
| 2026.03.16 | ₩22,433 | ₩23,260 | ₩22,386 | ₩22,780 | +1.55% | 1.3만 |
|---|
| 2026.03.13 | ₩24,434 | ₩25,128 | ₩22,292 | ₩22,526 | -7.81% | 5.9만 |
|---|
| 2026.03.12 | ₩24,154 | ₩24,354 | ₩23,947 | ₩24,074 | -0.33% | 2.7만 |
|---|
| 2026.03.11 | ₩24,034 | ₩26,412 | ₩23,680 | ₩24,047 | +0.06% | 5.2만 |
|---|
| 2026.03.10 | ₩25,502 | ₩25,674 | ₩23,433 | ₩24,181 | -5.18% | 5.6만 |
|---|
| 2026.03.09 | ₩26,556 | ₩26,556 | ₩23,420 | ₩24,821 | -6.53% | 5.6만 |
|---|
| 2026.03.06 | ₩25,248 | ₩27,957 | ₩25,248 | ₩26,209 | +3.81% | 8.1만 |
|---|
| 2026.03.05 | ₩25,128 | ₩26,556 | ₩24,848 | ₩25,048 | -0.32% | 1.9만 |
|---|
| 2026.03.04 | ₩25,889 | ₩26,469 | ₩25,035 | ₩25,248 | -2.47% | 1.4만 |
|---|
| 2026.03.03 | ₩25,268 | ₩27,283 | ₩24,915 | ₩25,489 | +0.87% | 7.9만 |
|---|
| 2026.03.02 | ₩24,955 | ₩26,876 | ₩24,955 | ₩25,489 | +2.14% | 6.4만 |
|---|
| 2026.02.27 | ₩26,156 | ₩26,543 | ₩25,168 | ₩25,168 | -3.78% | 1.7만 |
|---|
| 2026.02.26 | ₩28,011 | ₩28,011 | ₩25,222 | ₩25,902 | -7.53% | 2.5만 |
|---|
| 2026.02.25 | ₩26,323 | ₩28,625 | ₩26,142 | ₩27,117 | +3.02% | 4만 |
|---|
| 2026.02.24 | ₩25,282 | ₩27,364 | ₩24,221 | ₩25,982 | +2.77% | 2.5만 |
|---|
| 2026.02.23 | ₩24,995 | ₩25,128 | ₩24,434 | ₩24,928 | -0.27% | 2.2만 |
|---|
| 2026.02.20 | ₩25,235 | ₩25,822 | ₩24,021 | ₩24,634 | -2.38% | 1.5만 |
|---|
| 2026.02.19 | ₩25,755 | ₩25,889 | ₩24,021 | ₩24,781 | -3.78% | 5.5만 |
|---|
| 2026.02.18 | ₩26,529 | ₩28,024 | ₩24,901 | ₩24,981 | -5.84% | 9만 |
|---|
| 2026.02.17 | ₩26,036 | ₩26,289 | ₩25,182 | ₩25,582 | -1.74% | 9.6천 |
|---|
| 2026.02.13 | ₩24,785 | ₩26,022 | ₩24,785 | ₩25,569 | +3.16% | 1.2만 |
|---|
| 2026.02.12 | ₩25,569 | ₩25,795 | ₩23,467 | ₩24,528 | -4.07% | 1.7만 |
|---|
| 2026.02.11 | ₩25,609 | ₩26,690 | ₩24,955 | ₩25,689 | +0.31% | 3.4만 |
|---|
| 2026.02.10 | ₩23,600 | ₩26,356 | ₩23,380 | ₩25,328 | +7.32% | 4.4만 |
|---|
| 2026.02.09 | ₩22,393 | ₩24,628 | ₩22,299 | ₩23,540 | +5.13% | 7.3만 |
|---|
| 2026.02.06 | ₩22,686 | ₩23,260 | ₩20,531 | ₩22,953 | +1.18% | 11.7만 |
|---|
| 2026.02.05 | ₩20,151 | ₩21,652 | ₩19,750 | ₩20,991 | +4.17% | 7.3만 |
|---|
| 2026.02.04 | ₩20,284 | ₩20,818 | ₩19,230 | ₩20,177 | -0.53% | 5.5만 |
|---|
| 2026.02.03 | ₩23,168 | ₩23,353 | ₩20,044 | ₩20,151 | -13.02% | 9.6만 |
|---|
| 2026.02.02 | ₩22,366 | ₩23,087 | ₩22,366 | ₩23,033 | +2.98% | 2.2만 |
|---|
| 2026.01.30 | ₩24,288 | ₩24,849 | ₩21,685 | ₩21,765 | -10.38% | 6.7만 |
|---|
| 2026.01.29 | ₩22,379 | ₩24,755 | ₩22,019 | ₩23,087 | +3.16% | 5.8만 |
|---|
| 2026.01.28 | ₩25,902 | ₩25,902 | ₩21,619 | ₩22,473 | -13.24% | 3.9만 |
|---|
| 2026.01.27 | ₩25,162 | ₩28,818 | ₩25,062 | ₩25,849 | +2.73% | 8.8만 |
|---|
| 2026.01.26 | ₩25,956 | ₩26,396 | ₩24,921 | ₩25,982 | +0.10% | 1.2만 |
|---|
| 2026.01.23 | ₩26,089 | ₩26,956 | ₩25,288 | ₩25,889 | -0.77% | 2.5만 |
|---|
| 2026.01.22 | ₩24,955 | ₩26,583 | ₩24,021 | ₩25,836 | +3.53% | 4.7만 |
|---|
| 2026.01.21 | ₩21,365 | ₩25,355 | ₩20,791 | ₩24,675 | +15.49% | 5.1만 |
|---|
| 2026.01.20 | ₩19,537 | ₩21,245 | ₩19,537 | ₩20,818 | +6.56% | 2.7만 |
|---|
| 2026.01.16 | ₩19,790 | ₩20,829 | ₩19,550 | ₩20,191 | +2.02% | 3.1만 |
|---|
| 2026.01.15 | ₩21,885 | ₩21,885 | ₩19,705 | ₩20,418 | -6.71% | 3.8만 |
|---|
| 2026.01.14 | ₩20,684 | ₩23,393 | ₩19,577 | ₩21,885 | +5.81% | 6.3만 |
|---|
| 2026.01.13 | ₩20,057 | ₩20,978 | ₩18,930 | ₩20,618 | +2.79% | 10.2만 |
|---|
| 2026.01.12 | ₩19,817 | ₩20,845 | ₩19,577 | ₩20,057 | +1.21% | 2.9만 |
|---|
| 2026.01.09 | ₩19,790 | ₩20,017 | ₩18,883 | ₩19,390 | -2.02% | 3.7만 |
|---|
| 2026.01.08 | ₩18,683 | ₩19,690 | ₩18,683 | ₩19,096 | +2.21% | 3.1만 |
|---|
| 2026.01.07 | ₩19,297 | ₩20,991 | ₩17,455 | ₩18,896 | -2.07% | 10.7만 |
|---|
| 2026.01.06 | ₩20,511 | ₩21,071 | ₩18,683 | ₩19,203 | -6.38% | 3.8만 |
|---|
| 2026.01.05 | ₩20,017 | ₩20,684 | ₩19,777 | ₩20,351 | +1.67% | 2.5만 |
|---|
| 2026.01.02 | ₩20,017 | ₩20,244 | ₩18,274 | ₩19,750 | -1.33% | 4.3만 |
|---|
| 2025.12.31 | ₩16,441 | ₩19,750 | ₩16,441 | ₩19,697 | +19.81% | 3.7만 |
|---|
| 2025.12.30 | ₩20,337 | ₩20,578 | ₩16,401 | ₩16,561 | -18.57% | 5.2만 |
|---|
| 2025.12.29 | ₩19,617 | ₩21,725 | ₩19,317 | ₩21,338 | +8.78% | 8.9만 |
|---|
| 2025.12.26 | ₩18,669 | ₩20,444 | ₩18,523 | ₩19,590 | +4.93% | 10.1만 |
|---|
| 2025.12.24 | ₩17,829 | ₩18,886 | ₩17,508 | ₩18,576 | +4.19% | 14.1만 |
|---|
| 2025.12.23 | ₩18,015 | ₩18,015 | ₩17,148 | ₩17,388 | -3.48% | 3.2만 |
|---|
| 2025.12.22 | ₩18,443 | ₩20,684 | ₩18,042 | ₩18,056 | -2.10% | 9.8만 |
|---|
| 2025.12.19 | ₩18,376 | ₩18,816 | ₩17,882 | ₩18,816 | +2.40% | 4.4만 |
|---|
| 2025.12.18 | ₩18,683 | ₩18,696 | ₩17,849 | ₩18,336 | -1.86% | 2.3만 |
|---|
| 2025.12.17 | ₩18,229 | ₩19,083 | ₩18,149 | ₩18,523 | +1.61% | 3.1만 |
|---|
| 2025.12.16 | ₩19,176 | ₩19,417 | ₩17,935 | ₩17,935 | -6.47% | 5.9만 |
|---|
| 2025.12.15 | ₩19,804 | ₩19,804 | ₩18,549 | ₩19,203 | -3.03% | 5.6만 |
|---|
| 2025.12.12 | ₩18,549 | ₩19,684 | ₩18,549 | ₩18,709 | +0.86% | 3.2만 |
|---|
| 2025.12.11 | ₩18,629 | ₩19,554 | ₩18,549 | ₩18,763 | +0.72% | 5.5만 |
|---|
| 2025.12.10 | ₩21,645 | ₩23,807 | ₩18,216 | ₩18,936 | -12.52% | 18만 |
|---|
| 2025.12.09 | ₩18,176 | ₩21,699 | ₩17,522 | ₩21,045 | +15.79% | 9.9만 |
|---|
| 2025.12.08 | ₩17,362 | ₩18,296 | ₩17,015 | ₩17,642 | +1.61% | 4.1만 |
|---|
| 2025.12.05 | ₩16,427 | ₩18,149 | ₩15,200 | ₩17,749 | +8.04% | 8.2만 |
|---|
| 2025.12.04 | ₩13,812 | ₩16,181 | ₩13,812 | ₩15,400 | +11.50% | 6.9만 |
|---|
| 2025.12.03 | ₩17,348 | ₩17,935 | ₩12,718 | ₩13,678 | -21.15% | 48.2만 |
|---|