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 | ₩27,170 | ₩27,170 | ₩26,716 | ₩27,050 | -0.44% | 4.6천 |
| 2026.10.08 | ₩27,624 | ₩28,292 | ₩27,197 | ₩27,517 | -0.39% | 8.3천 |
| 2026.10.07 | ₩27,464 | ₩28,245 | ₩27,143 | ₩27,972 | +1.85% | 3.8만 |
| 2026.10.06 | ₩28,306 | ₩28,573 | ₩27,424 | ₩27,424 | -3.11% | 1.7천 |
| 2026.10.05 | ₩26,622 | ₩28,266 | ₩26,622 | ₩28,172 | +5.82% | 1.4만 |
| 2026.10.02 | ₩26,716 | ₩27,491 | ₩26,409 | ₩26,502 | -0.80% | 3.1만 |
| 2026.10.01 | ₩27,558 | ₩27,558 | ₩26,850 | ₩26,863 | -2.52% | 9.6천 |
| 2026.09.30 | ₩27,224 | ₩27,725 | ₩27,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,170 |
| -0.20% |
| 4.9천 |
| 2026.09.29 | ₩26,182 | ₩27,439 | ₩26,142 | ₩27,384 | +4.59% | 2.4만 |
|---|
| 2026.09.28 | ₩26,195 | ₩27,304 | ₩26,195 | ₩26,409 | +0.82% | 2만 |
|---|
| 2026.09.25 | ₩26,088 | ₩28,693 | ₩25,474 | ₩26,596 | +1.95% | 8.6만 |
|---|
| 2026.09.24 | ₩26,676 | ₩28,132 | ₩26,168 | ₩26,195 | -1.80% | 1.3만 |
|---|
| 2026.09.23 | ₩27,063 | ₩27,611 | ₩26,462 | ₩26,956 | -0.39% | 1.3만 |
|---|
| 2026.09.22 | ₩27,611 | ₩28,038 | ₩27,097 | ₩27,117 | -1.79% | 2.5만 |
|---|
| 2026.09.21 | ₩27,290 | ₩28,599 | ₩27,184 | ₩27,638 | +1.27% | 2.6만 |
|---|
| 2026.09.18 | ₩27,090 | ₩28,306 | ₩27,090 | ₩27,170 | +0.30% | 8.8만 |
|---|
| 2026.09.17 | ₩27,063 | ₩27,678 | ₩26,683 | ₩27,090 | +0.10% | 1.4만 |
|---|
| 2026.09.16 | ₩27,437 | ₩27,838 | ₩26,997 | ₩27,184 | -0.93% | 1.2만 |
|---|
| 2026.09.15 | ₩28,145 | ₩28,613 | ₩27,504 | ₩27,664 | -1.71% | 3.9만 |
|---|
| 2026.09.14 | ₩27,304 | ₩28,853 | ₩27,304 | ₩28,332 | +3.77% | 3.1만 |
|---|
| 2026.09.11 | ₩28,306 | ₩28,306 | ₩27,334 | ₩27,504 | -2.83% | 1.8만 |
|---|
| 2026.09.10 | ₩27,878 | ₩28,720 | ₩27,411 | ₩28,439 | +2.01% | 3.8만 |
|---|
| 2026.09.09 | ₩26,836 | ₩28,586 | ₩26,415 | ₩28,025 | +4.43% | 23.6만 |
|---|
| 2026.09.08 | ₩27,143 | ₩28,386 | ₩26,322 | ₩26,956 | -0.69% | 14.1만 |
|---|
| 2026.09.04 | ₩27,090 | ₩27,785 | ₩26,970 | ₩27,290 | +0.74% | 9.5천 |
|---|
| 2026.09.03 | ₩28,252 | ₩28,439 | ₩27,050 | ₩27,371 | -3.12% | 1.3만 |
|---|
| 2026.09.02 | ₩28,145 | ₩28,499 | ₩27,411 | ₩27,718 | -1.52% | 6.9천 |
|---|
| 2026.09.01 | ₩28,038 | ₩28,987 | ₩27,785 | ₩28,145 | +0.38% | 1.9만 |
|---|
| 2026.08.31 | ₩27,958 | ₩28,399 | ₩27,584 | ₩27,704 | -0.91% | 8.8천 |
|---|
| 2026.08.28 | ₩28,179 | ₩28,933 | ₩26,983 | ₩27,851 | -1.16% | 1.4만 |
|---|
| 2026.08.27 | ₩28,012 | ₩29,194 | ₩27,130 | ₩29,094 | +3.86% | 2만 |
|---|
| 2026.08.26 | ₩27,117 | ₩28,680 | ₩26,208 | ₩27,851 | +2.71% | 3.9만 |
|---|
| 2026.08.25 | ₩28,025 | ₩29,388 | ₩27,077 | ₩27,330 | -2.48% | 1.6만 |
|---|
| 2026.08.24 | ₩28,720 | ₩28,720 | ₩26,743 | ₩27,707 | -3.53% | 2.6만 |
|---|
| 2026.08.21 | ₩28,947 | ₩29,775 | ₩25,848 | ₩27,531 | -4.89% | 1.2만 |
|---|
| 2026.08.20 | ₩27,731 | ₩29,388 | ₩26,716 | ₩28,960 | +4.43% | 2.5만 |
|---|
| 2026.08.19 | ₩30,456 | ₩30,456 | ₩28,319 | ₩28,319 | -7.02% | 1.1만 |
|---|
| 2026.08.18 | ₩30,563 | ₩30,563 | ₩29,307 | ₩29,307 | -4.11% | 1.9만 |
|---|
| 2026.08.17 | ₩30,924 | ₩32,527 | ₩29,882 | ₩30,563 | -1.17% | 3.3만 |
|---|
| 2026.08.14 | ₩30,710 | ₩31,044 | ₩28,052 | ₩30,683 | -0.09% | 4.5만 |
|---|
| 2026.08.13 | ₩29,281 | ₩35,786 | ₩28,813 | ₩30,790 | +5.16% | 7.3만 |
|---|
| 2026.08.12 | ₩28,539 | ₩28,907 | ₩26,350 | ₩27,905 | -2.22% | 1.7만 |
|---|
| 2026.08.11 | ₩28,386 | ₩29,307 | ₩27,785 | ₩27,785 | -2.12% | 2.3만 |
|---|
| 2026.08.10 | ₩27,785 | ₩30,069 | ₩27,785 | ₩29,000 | +4.37% | 2.6만 |
|---|
| 2026.08.07 | ₩28,052 | ₩28,746 | ₩26,916 | ₩28,266 | +0.76% | 1.8만 |
|---|
| 2026.08.06 | ₩26,289 | ₩29,034 | ₩26,289 | ₩28,613 | +8.84% | 3.6만 |
|---|
| 2026.08.05 | ₩25,380 | ₩28,359 | ₩25,080 | ₩27,718 | +9.21% | 2.1만 |
|---|
| 2026.08.04 | ₩24,499 | ₩25,618 | ₩24,499 | ₩24,712 | +0.87% | 5.9천 |
|---|
| 2026.08.03 | ₩25,380 | ₩26,075 | ₩24,712 | ₩24,726 | -2.58% | 3.6만 |
|---|
| 2026.07.31 | ₩24,044 | ₩24,412 | ₩23,510 | ₩23,884 | -0.67% | 6.5천 |
|---|
| 2026.07.30 | ₩23,884 | ₩24,436 | ₩23,216 | ₩23,697 | -0.78% | 7.9천 |
|---|
| 2026.07.29 | ₩24,779 | ₩24,779 | ₩23,590 | ₩23,590 | -4.80% | 7.7천 |
|---|
| 2026.07.28 | ₩25,968 | ₩25,968 | ₩24,472 | ₩24,472 | -5.76% | 2만 |
|---|
| 2026.07.27 | ₩24,859 | ₩26,582 | ₩24,859 | ₩26,355 | +6.02% | 7.4천 |
|---|
| 2026.07.24 | ₩26,983 | ₩26,983 | ₩25,073 | ₩25,073 | -7.08% | 1.9만 |
|---|
| 2026.07.23 | ₩25,941 | ₩26,476 | ₩25,941 | ₩26,382 | +1.70% | 7.1천 |
|---|
| 2026.07.22 | ₩26,422 | ₩27,451 | ₩25,207 | ₩25,968 | -1.72% | 6.2만 |
|---|
| 2026.07.21 | ₩25,367 | ₩26,743 | ₩25,367 | ₩25,754 | +1.53% | 2.4만 |
|---|
| 2026.07.20 | ₩25,687 | ₩26,122 | ₩25,207 | ₩25,207 | -1.87% | 9.5천 |
|---|
| 2026.07.17 | ₩25,781 | ₩26,663 | ₩25,781 | ₩25,995 | +0.83% | 7.2천 |
|---|
| 2026.07.16 | ₩26,729 | ₩27,648 | ₩25,948 | ₩26,075 | -2.45% | 1.5만 |
|---|
| 2026.07.15 | ₩27,277 | ₩27,858 | ₩25,126 | ₩26,195 | -3.97% | 2.5만 |
|---|
| 2026.07.14 | ₩28,185 | ₩28,185 | ₩26,422 | ₩26,769 | -5.02% | 1.8만 |
|---|
| 2026.07.13 | ₩25,583 | ₩28,332 | ₩25,583 | ₩27,718 | +8.34% | 3만 |
|---|
| 2026.07.10 | ₩26,582 | ₩28,660 | ₩26,582 | ₩27,958 | +5.18% | 3만 |
|---|
| 2026.07.09 | ₩27,077 | ₩28,920 | ₩26,783 | ₩26,850 | -0.84% | 2.6만 |
|---|
| 2026.07.08 | ₩28,733 | ₩28,733 | ₩27,237 | ₩27,397 | -4.65% | 4만 |
|---|
| 2026.07.07 | ₩27,978 | ₩28,533 | ₩27,357 | ₩28,025 | +0.17% | 2.3만 |
|---|
| 2026.07.06 | ₩28,319 | ₩28,319 | ₩26,008 | ₩27,785 | -1.89% | 8.1만 |
|---|
| 2026.07.02 | ₩27,451 | ₩29,181 | ₩27,157 | ₩27,932 | +1.75% | 2.9만 |
|---|
| 2026.07.01 | ₩28,974 | ₩28,974 | ₩27,017 | ₩27,063 | -6.59% | 2.6만 |
|---|
| 2026.06.30 | ₩28,573 | ₩30,289 | ₩28,399 | ₩28,786 | +0.75% | 7.2만 |
|---|
| 2026.06.29 | ₩25,968 | ₩28,720 | ₩25,741 | ₩28,112 | +8.26% | 4.9만 |
|---|
| 2026.06.26 | ₩24,752 | ₩26,048 | ₩24,178 | ₩26,035 | +5.18% | 5.5만 |
|---|
| 2026.06.25 | ₩23,510 | ₩26,048 | ₩23,510 | ₩24,372 | +3.66% | 3.9만 |
|---|
| 2026.06.24 | ₩23,677 | ₩24,686 | ₩22,949 | ₩23,109 | -2.40% | 6.9만 |
|---|
| 2026.06.23 | ₩24,071 | ₩24,312 | ₩23,350 | ₩23,443 | -2.61% | 2.1만 |
|---|
| 2026.06.22 | ₩23,924 | ₩24,592 | ₩23,717 | ₩24,245 | +1.34% | 1.3만 |
|---|
| 2026.06.18 | ₩23,717 | ₩25,033 | ₩23,644 | ₩24,365 | +2.73% | 3.1만 |
|---|
| 2026.06.17 | ₩25,714 | ₩25,714 | ₩23,991 | ₩23,991 | -6.70% | 2.5만 |
|---|
| 2026.06.16 | ₩24,298 | ₩27,057 | ₩23,924 | ₩25,233 | +3.85% | 5.9만 |
|---|
| 2026.06.15 | ₩24,044 | ₩24,592 | ₩23,350 | ₩23,831 | -0.89% | 4만 |
|---|
| 2026.06.12 | ₩23,978 | ₩24,953 | ₩23,470 | ₩24,018 | +0.17% | 3.6만 |
|---|
| 2026.06.11 | ₩23,944 | ₩24,345 | ₩23,403 | ₩23,978 | +0.14% | 1.2만 |
|---|
| 2026.06.10 | ₩24,044 | ₩24,230 | ₩23,056 | ₩23,857 | -0.78% | 3.6만 |
|---|
| 2026.06.09 | ₩24,105 | ₩25,060 | ₩23,744 | ₩23,864 | -1.00% | 4.3만 |
|---|
| 2026.06.08 | ₩25,594 | ₩26,689 | ₩23,831 | ₩24,004 | -6.21% | 3.5만 |
|---|
| 2026.06.05 | ₩24,472 | ₩26,756 | ₩23,537 | ₩25,327 | +3.49% | 2.5만 |
|---|
| 2026.06.04 | ₩27,224 | ₩30,216 | ₩24,819 | ₩24,899 | -8.54% | 5만 |
|---|
| 2026.06.03 | ₩27,050 | ₩28,199 | ₩25,901 | ₩27,531 | +1.78% | 5.4만 |
|---|
| 2026.06.02 | ₩26,716 | ₩27,421 | ₩26,048 | ₩26,663 | -0.20% | 4.9만 |
|---|
| 2026.06.01 | ₩25,567 | ₩27,123 | ₩25,567 | ₩26,409 | +3.29% | 1만 |
|---|
| 2026.05.29 | ₩24,859 | ₩26,008 | ₩24,859 | ₩25,888 | +4.14% | 5.8천 |
|---|
| 2026.05.28 | ₩24,605 | ₩25,647 | ₩24,031 | ₩25,166 | +2.28% | 1.2만 |
|---|
| 2026.05.27 | ₩24,846 | ₩25,340 | ₩24,178 | ₩24,659 | -0.75% | 3.6만 |
|---|
| 2026.05.26 | ₩24,819 | ₩24,913 | ₩24,472 | ₩24,472 | -1.40% | 1.9천 |
|---|
| 2026.05.22 | ₩24,646 | ₩24,819 | ₩24,298 | ₩24,819 | +0.70% | 5.9천 |
|---|
| 2026.05.21 | ₩24,699 | ₩25,647 | ₩24,098 | ₩24,565 | -0.54% | 2.3만 |
|---|
| 2026.05.20 | ₩24,792 | ₩25,687 | ₩24,084 | ₩24,378 | -1.67% | 7.7만 |
|---|
| 2026.05.19 | ₩24,646 | ₩25,647 | ₩24,245 | ₩25,100 | +1.84% | 1.3만 |
|---|
| 2026.05.18 | ₩24,766 | ₩24,766 | ₩24,706 | ₩24,706 | -0.24% | 6천 |
|---|
| 2026.05.15 | ₩25,100 | ₩25,100 | ₩24,125 | ₩24,218 | -3.51% | 6.3천 |
|---|
| 2026.05.14 | ₩26,048 | ₩26,148 | ₩23,230 | ₩24,018 | -7.79% | 3.7만 |
|---|
| 2026.05.13 | ₩24,979 | ₩25,046 | ₩24,178 | ₩24,445 | -2.14% | 9.6천 |
|---|
| 2026.05.12 | ₩24,325 | ₩25,768 | ₩22,375 | ₩25,327 | +4.12% | 6.6만 |
|---|
| 2026.05.11 | ₩23,246 | ₩24,392 | ₩22,254 | ₩24,084 | +3.61% | 5.9만 |
|---|
| 2026.05.08 | ₩22,535 | ₩23,550 | ₩22,535 | ₩23,417 | +3.91% | 8.1천 |
|---|
| 2026.05.07 | ₩22,922 | ₩23,043 | ₩22,542 | ₩22,542 | -1.66% | 6.5천 |
|---|
| 2026.05.06 | ₩23,198 | ₩23,897 | ₩23,163 | ₩23,283 | +0.37% | 5.5천 |
|---|
| 2026.05.05 | ₩23,690 | ₩23,690 | ₩22,441 | ₩23,510 | -0.76% | 2.5만 |
|---|
| 2026.05.04 | ₩23,523 | ₩23,630 | ₩23,523 | ₩23,630 | +0.45% | 3.9천 |
|---|
| 2026.05.01 | ₩23,397 | ₩23,670 | ₩23,397 | ₩23,537 | +0.60% | 5.8천 |
|---|
| 2026.04.30 | ₩23,844 | ₩23,884 | ₩23,443 | ₩23,483 | -1.51% | 1.1만 |
|---|
| 2026.04.29 | ₩23,710 | ₩24,305 | ₩23,537 | ₩23,577 | -0.56% | 8천 |
|---|
| 2026.04.28 | ₩24,392 | ₩24,841 | ₩23,564 | ₩23,710 | -2.79% | 1.1만 |
|---|
| 2026.04.27 | ₩23,911 | ₩24,405 | ₩23,911 | ₩24,338 | +1.79% | 5천 |
|---|
| 2026.04.24 | ₩23,958 | ₩24,044 | ₩23,958 | ₩23,978 | +0.08% | 8.9천 |
|---|
| 2026.04.23 | ₩24,138 | ₩24,739 | ₩23,477 | ₩24,178 | +0.17% | 2.1만 |
|---|
| 2026.04.22 | ₩24,044 | ₩25,220 | ₩23,537 | ₩24,044 | 0.00% | 3만 |
|---|
| 2026.04.21 | ₩24,044 | ₩25,046 | ₩24,044 | ₩24,165 | +0.50% | 1.8만 |
|---|
| 2026.04.20 | ₩24,044 | ₩24,866 | ₩24,044 | ₩24,378 | +1.39% | 1.5만 |
|---|
| 2026.04.17 | ₩24,365 | ₩24,579 | ₩24,044 | ₩24,044 | -1.32% | 3.4만 |
|---|
| 2026.04.16 | ₩24,438 | ₩24,826 | ₩24,044 | ₩24,071 | -1.50% | 1.7만 |
|---|
| 2026.04.15 | ₩23,256 | ₩24,418 | ₩23,256 | ₩24,318 | +4.57% | 1.4만 |
|---|
| 2026.04.14 | ₩23,443 | ₩23,911 | ₩23,176 | ₩23,189 | -1.08% | 3.4만 |
|---|
| 2026.04.13 | ₩23,390 | ₩23,911 | ₩23,123 | ₩23,323 | -0.29% | 1.5만 |
|---|
| 2026.04.10 | ₩24,058 | ₩24,706 | ₩22,916 | ₩23,710 | -1.44% | 2만 |
|---|
| 2026.04.09 | ₩23,844 | ₩24,619 | ₩23,777 | ₩23,791 | -0.22% | 1.5만 |
|---|
| 2026.04.08 | ₩24,218 | ₩25,348 | ₩23,684 | ₩23,924 | -1.21% | 2.6만 |
|---|
| 2026.04.07 | ₩23,149 | ₩25,273 | ₩23,149 | ₩23,764 | +2.65% | 2.7만 |
|---|
| 2026.04.06 | ₩24,018 | ₩24,699 | ₩22,802 | ₩23,149 | -3.62% | 3.3만 |
|---|
| 2026.04.02 | ₩22,882 | ₩24,298 | ₩22,375 | ₩23,797 | +4.00% | 4.1만 |
|---|
| 2026.04.01 | ₩23,109 | ₩23,644 | ₩22,567 | ₩23,136 | +0.12% | 1.9만 |
|---|
| 2026.03.31 | ₩21,172 | ₩22,989 | ₩21,166 | ₩22,415 | +5.87% | 2.5만 |
|---|
| 2026.03.30 | ₩22,388 | ₩22,388 | ₩20,825 | ₩20,905 | -6.62% | 2.4만 |
|---|
| 2026.03.27 | ₩21,119 | ₩22,067 | ₩20,879 | ₩21,827 | +3.35% | 2.8만 |
|---|
| 2026.03.26 | ₩21,961 | ₩22,094 | ₩21,126 | ₩21,199 | -3.47% | 2.5만 |
|---|
| 2026.03.25 | ₩22,087 | ₩22,174 | ₩20,780 | ₩21,560 | -2.39% | 2.9만 |
|---|
| 2026.03.24 | ₩22,321 | ₩22,869 | ₩21,413 | ₩21,413 | -4.07% | 7만 |
|---|
| 2026.03.23 | ₩22,027 | ₩23,630 | ₩21,967 | ₩22,562 | +2.43% | 1.9만 |
|---|
| 2026.03.20 | ₩21,066 | ₩22,295 | ₩21,039 | ₩21,800 | +3.49% | 10.7만 |
|---|
| 2026.03.19 | ₩21,373 | ₩21,653 | ₩20,785 | ₩20,825 | -2.56% | 1.9만 |
|---|
| 2026.03.18 | ₩22,709 | ₩22,769 | ₩21,386 | ₩21,386 | -5.82% | 3.3만 |
|---|
| 2026.03.17 | ₩22,962 | ₩23,510 | ₩22,468 | ₩22,829 | -0.58% | 1.6만 |
|---|
| 2026.03.16 | ₩22,455 | ₩23,283 | ₩22,408 | ₩22,802 | +1.55% | 1.3만 |
|---|
| 2026.03.13 | ₩24,458 | ₩25,153 | ₩22,315 | ₩22,548 | -7.81% | 5.9만 |
|---|
| 2026.03.12 | ₩24,178 | ₩24,378 | ₩23,971 | ₩24,098 | -0.33% | 2.7만 |
|---|
| 2026.03.11 | ₩24,058 | ₩26,438 | ₩23,704 | ₩24,071 | +0.06% | 5.2만 |
|---|
| 2026.03.10 | ₩25,527 | ₩25,699 | ₩23,457 | ₩24,205 | -5.18% | 5.6만 |
|---|
| 2026.03.09 | ₩26,582 | ₩26,582 | ₩23,443 | ₩24,846 | -6.53% | 5.6만 |
|---|
| 2026.03.06 | ₩25,273 | ₩27,985 | ₩25,273 | ₩26,235 | +3.81% | 8.1만 |
|---|
| 2026.03.05 | ₩25,153 | ₩26,582 | ₩24,873 | ₩25,073 | -0.32% | 1.9만 |
|---|
| 2026.03.04 | ₩25,915 | ₩26,496 | ₩25,060 | ₩25,273 | -2.47% | 1.4만 |
|---|
| 2026.03.03 | ₩25,293 | ₩27,310 | ₩24,939 | ₩25,514 | +0.87% | 7.9만 |
|---|
| 2026.03.02 | ₩24,979 | ₩26,903 | ₩24,979 | ₩25,514 | +2.14% | 6.4만 |
|---|
| 2026.02.27 | ₩26,182 | ₩26,569 | ₩25,193 | ₩25,193 | -3.78% | 1.7만 |
|---|
| 2026.02.26 | ₩28,038 | ₩28,038 | ₩25,247 | ₩25,928 | -7.53% | 2.5만 |
|---|
| 2026.02.25 | ₩26,349 | ₩28,653 | ₩26,168 | ₩27,143 | +3.02% | 4만 |
|---|
| 2026.02.24 | ₩25,307 | ₩27,391 | ₩24,245 | ₩26,008 | +2.77% | 2.5만 |
|---|
| 2026.02.23 | ₩25,020 | ₩25,153 | ₩24,458 | ₩24,953 | -0.27% | 2.2만 |
|---|
| 2026.02.20 | ₩25,260 | ₩25,848 | ₩24,044 | ₩24,659 | -2.38% | 1.5만 |
|---|
| 2026.02.19 | ₩25,781 | ₩25,915 | ₩24,044 | ₩24,806 | -3.78% | 5.5만 |
|---|
| 2026.02.18 | ₩26,556 | ₩28,052 | ₩24,926 | ₩25,006 | -5.84% | 9만 |
|---|
| 2026.02.17 | ₩26,061 | ₩26,315 | ₩25,207 | ₩25,607 | -1.74% | 9.6천 |
|---|
| 2026.02.13 | ₩24,810 | ₩26,048 | ₩24,810 | ₩25,594 | +3.16% | 1.2만 |
|---|
| 2026.02.12 | ₩25,594 | ₩25,821 | ₩23,490 | ₩24,552 | -4.07% | 1.7만 |
|---|
| 2026.02.11 | ₩25,634 | ₩26,716 | ₩24,979 | ₩25,714 | +0.31% | 3.4만 |
|---|
| 2026.02.10 | ₩23,624 | ₩26,382 | ₩23,403 | ₩25,353 | +7.32% | 4.4만 |
|---|
| 2026.02.09 | ₩22,415 | ₩24,652 | ₩22,321 | ₩23,564 | +5.13% | 7.3만 |
|---|
| 2026.02.06 | ₩22,709 | ₩23,283 | ₩20,551 | ₩22,976 | +1.18% | 11.7만 |
|---|
| 2026.02.05 | ₩20,171 | ₩21,673 | ₩19,770 | ₩21,012 | +4.17% | 7.3만 |
|---|
| 2026.02.04 | ₩20,304 | ₩20,838 | ₩19,249 | ₩20,197 | -0.53% | 5.5만 |
|---|
| 2026.02.03 | ₩23,191 | ₩23,377 | ₩20,064 | ₩20,171 | -13.02% | 9.6만 |
|---|
| 2026.02.02 | ₩22,388 | ₩23,109 | ₩22,388 | ₩23,056 | +2.98% | 2.2만 |
|---|
| 2026.01.30 | ₩24,312 | ₩24,874 | ₩21,707 | ₩21,787 | -10.38% | 6.7만 |
|---|
| 2026.01.29 | ₩22,401 | ₩24,779 | ₩22,041 | ₩23,109 | +3.16% | 5.8만 |
|---|
| 2026.01.28 | ₩25,928 | ₩25,928 | ₩21,640 | ₩22,495 | -13.24% | 3.9만 |
|---|
| 2026.01.27 | ₩25,187 | ₩28,847 | ₩25,086 | ₩25,874 | +2.73% | 8.8만 |
|---|
| 2026.01.26 | ₩25,981 | ₩26,422 | ₩24,946 | ₩26,008 | +0.10% | 1.2만 |
|---|
| 2026.01.23 | ₩26,115 | ₩26,983 | ₩25,313 | ₩25,915 | -0.77% | 2.5만 |
|---|
| 2026.01.22 | ₩24,979 | ₩26,609 | ₩24,044 | ₩25,861 | +3.53% | 4.7만 |
|---|
| 2026.01.21 | ₩21,386 | ₩25,380 | ₩20,812 | ₩24,699 | +15.49% | 5.1만 |
|---|
| 2026.01.20 | ₩19,556 | ₩21,266 | ₩19,556 | ₩20,838 | +6.56% | 2.7만 |
|---|
| 2026.01.16 | ₩19,810 | ₩20,849 | ₩19,569 | ₩20,211 | +2.02% | 3.1만 |
|---|
| 2026.01.15 | ₩21,907 | ₩21,907 | ₩19,724 | ₩20,438 | -6.71% | 3.8만 |
|---|
| 2026.01.14 | ₩20,705 | ₩23,417 | ₩19,596 | ₩21,907 | +5.81% | 6.3만 |
|---|
| 2026.01.13 | ₩20,077 | ₩20,999 | ₩18,948 | ₩20,638 | +2.79% | 10.2만 |
|---|
| 2026.01.12 | ₩19,837 | ₩20,865 | ₩19,596 | ₩20,077 | +1.21% | 2.9만 |
|---|
| 2026.01.09 | ₩19,810 | ₩20,037 | ₩18,902 | ₩19,409 | -2.02% | 3.7만 |
|---|
| 2026.01.08 | ₩18,701 | ₩19,710 | ₩18,701 | ₩19,115 | +2.21% | 3.1만 |
|---|
| 2026.01.07 | ₩19,316 | ₩21,012 | ₩17,472 | ₩18,915 | -2.07% | 10.7만 |
|---|
| 2026.01.06 | ₩20,531 | ₩21,092 | ₩18,701 | ₩19,222 | -6.38% | 3.8만 |
|---|
| 2026.01.05 | ₩20,037 | ₩20,705 | ₩19,797 | ₩20,371 | +1.67% | 2.5만 |
|---|
| 2026.01.02 | ₩20,037 | ₩20,264 | ₩18,292 | ₩19,770 | -1.33% | 4.3만 |
|---|
| 2025.12.31 | ₩16,457 | ₩19,770 | ₩16,457 | ₩19,716 | +19.81% | 3.7만 |
|---|
| 2025.12.30 | ₩20,358 | ₩20,598 | ₩16,417 | ₩16,577 | -18.57% | 5.2만 |
|---|
| 2025.12.29 | ₩19,636 | ₩21,747 | ₩19,336 | ₩21,359 | +8.78% | 8.9만 |
|---|
| 2025.12.26 | ₩18,688 | ₩20,464 | ₩18,541 | ₩19,610 | +4.93% | 10.1만 |
|---|
| 2025.12.24 | ₩17,846 | ₩18,904 | ₩17,526 | ₩18,594 | +4.19% | 14.1만 |
|---|
| 2025.12.23 | ₩18,033 | ₩18,033 | ₩17,165 | ₩17,405 | -3.48% | 3.2만 |
|---|
| 2025.12.22 | ₩18,461 | ₩20,705 | ₩18,060 | ₩18,073 | -2.10% | 9.8만 |
|---|
| 2025.12.19 | ₩18,394 | ₩18,835 | ₩17,900 | ₩18,835 | +2.40% | 4.4만 |
|---|
| 2025.12.18 | ₩18,701 | ₩18,715 | ₩17,866 | ₩18,354 | -1.86% | 2.3만 |
|---|
| 2025.12.17 | ₩18,247 | ₩19,102 | ₩18,167 | ₩18,541 | +1.61% | 3.1만 |
|---|
| 2025.12.16 | ₩19,195 | ₩19,436 | ₩17,953 | ₩17,953 | -6.47% | 5.9만 |
|---|
| 2025.12.15 | ₩19,823 | ₩19,823 | ₩18,568 | ₩19,222 | -3.03% | 5.6만 |
|---|
| 2025.12.12 | ₩18,568 | ₩19,703 | ₩18,568 | ₩18,728 | +0.86% | 3.2만 |
|---|
| 2025.12.11 | ₩18,648 | ₩19,573 | ₩18,568 | ₩18,781 | +0.72% | 5.5만 |
|---|
| 2025.12.10 | ₩21,667 | ₩23,831 | ₩18,234 | ₩18,955 | -12.52% | 18만 |
|---|
| 2025.12.09 | ₩18,194 | ₩21,720 | ₩17,539 | ₩21,066 | +15.79% | 9.9만 |
|---|
| 2025.12.08 | ₩17,379 | ₩18,314 | ₩17,031 | ₩17,659 | +1.61% | 4.1만 |
|---|
| 2025.12.05 | ₩16,444 | ₩18,167 | ₩15,215 | ₩17,766 | +8.04% | 8.2만 |
|---|
| 2025.12.04 | ₩13,826 | ₩16,197 | ₩13,826 | ₩15,415 | +11.50% | 6.9만 |
|---|
| 2025.12.03 | ₩17,365 | ₩17,953 | ₩12,730 | ₩13,692 | -21.15% | 48.2만 |
|---|