시장 데이터를 불러오는 중
전체 종목
파브메드 과거 주가
PAVmed Inc. - Common Stock · PAVM · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PAVmed Inc. - Common Stock · PAVM · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,452 | ₩3,867 | ₩3,452 | ₩3,733 | +8.14% | 1.2만 |
| 2026.10.08 | ₩3,693 | ₩3,693 | ₩3,553 | ₩3,600 | -2.54% | 3.8천 |
| 2026.10.07 | ₩3,610 | ₩3,800 | ₩3,479 | ₩3,667 | +1.56% | 2.8만 |
| 2026.10.06 | ₩3,546 | ₩3,921 | ₩3,546 | ₩3,580 | +0.94% | 1.5만 |
| 2026.10.05 | ₩3,760 | ₩3,807 | ₩3,560 | ₩3,560 | -5.34% | 7.4천 |
| 2026.10.02 | ₩3,600 | ₩4,001 | ₩3,546 | ₩3,841 | +6.69% | 2.9만 |
| 2026.10.01 | ₩4,832 | ₩4,938 | ₩3,493 | ₩3,613 | -25.23% | 18.8만 |
| 2026.09.30 | ₩4,951 | ₩5,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,938 |
| -0.27% |
| 3.2천 |
| 2026.09.29 | ₩5,125 | ₩5,446 | ₩5,105 | ₩5,105 | -0.39% | 5천 |
|---|
| 2026.09.28 | ₩5,058 | ₩5,527 | ₩5,058 | ₩5,078 | +0.40% | 8.6천 |
|---|
| 2026.09.25 | ₩5,205 | ₩5,433 | ₩5,018 | ₩5,145 | -1.16% | 2.4만 |
|---|
| 2026.09.24 | ₩5,553 | ₩5,754 | ₩5,152 | ₩5,192 | -6.51% | 1만 |
|---|
| 2026.09.23 | ₩5,446 | ₩5,540 | ₩5,337 | ₩5,337 | -2.01% | 2.7천 |
|---|
| 2026.09.22 | ₩5,219 | ₩5,794 | ₩5,165 | ₩5,598 | +7.26% | 1.7만 |
|---|
| 2026.09.21 | ₩5,232 | ₩5,366 | ₩5,072 | ₩5,313 | +1.53% | 3.3만 |
|---|
| 2026.09.18 | ₩5,313 | ₩5,741 | ₩5,192 | ₩5,299 | -0.25% | 2.3만 |
|---|
| 2026.09.17 | ₩5,379 | ₩5,433 | ₩5,219 | ₩5,313 | -1.24% | 8.8천 |
|---|
| 2026.09.16 | ₩5,420 | ₩5,651 | ₩5,246 | ₩5,246 | -3.21% | 4.8만 |
|---|
| 2026.09.15 | ₩5,701 | ₩5,834 | ₩4,951 | ₩5,246 | -7.98% | 3.1만 |
|---|
| 2026.09.14 | ₩5,955 | ₩6,182 | ₩5,500 | ₩5,875 | -1.35% | 6.1만 |
|---|
| 2026.09.11 | ₩5,647 | ₩5,761 | ₩5,540 | ₩5,594 | -0.95% | 7.9천 |
|---|
| 2026.09.10 | ₩5,941 | ₩6,182 | ₩5,500 | ₩5,714 | -3.83% | 2.4만 |
|---|
| 2026.09.09 | ₩6,566 | ₩6,566 | ₩5,854 | ₩6,049 | -7.89% | 1.1만 |
|---|
| 2026.09.08 | ₩6,647 | ₩7,226 | ₩6,289 | ₩6,316 | -4.97% | 9.9만 |
|---|
| 2026.09.04 | ₩6,718 | ₩7,199 | ₩6,557 | ₩7,066 | +5.18% | 6.7만 |
|---|
| 2026.09.03 | ₩7,025 | ₩7,173 | ₩6,758 | ₩6,811 | -3.05% | 5.7천 |
|---|
| 2026.09.02 | ₩6,724 | ₩7,561 | ₩6,724 | ₩7,159 | +6.47% | 7천 |
|---|
| 2026.09.01 | ₩6,865 | ₩6,865 | ₩6,590 | ₩6,677 | -2.73% | 4.2천 |
|---|
| 2026.08.31 | ₩6,798 | ₩6,972 | ₩6,557 | ₩6,972 | +2.56% | 3.1만 |
|---|
| 2026.08.28 | ₩6,811 | ₩6,892 | ₩6,584 | ₩6,584 | -3.34% | 1만 |
|---|
| 2026.08.27 | ₩7,280 | ₩7,494 | ₩6,785 | ₩6,785 | -6.80% | 1.1만 |
|---|
| 2026.08.26 | ₩7,239 | ₩7,253 | ₩7,119 | ₩7,119 | -1.66% | 1.2천 |
|---|
| 2026.08.25 | ₩6,892 | ₩7,106 | ₩6,758 | ₩7,059 | +2.43% | 5.7천 |
|---|
| 2026.08.24 | ₩6,731 | ₩7,012 | ₩6,704 | ₩6,825 | +1.39% | 1.8만 |
|---|
| 2026.08.21 | ₩6,811 | ₩7,226 | ₩6,811 | ₩6,925 | +1.67% | 6.1천 |
|---|
| 2026.08.20 | ₩6,945 | ₩7,427 | ₩6,811 | ₩6,932 | -0.19% | 2.4만 |
|---|
| 2026.08.19 | ₩6,744 | ₩7,079 | ₩6,576 | ₩6,825 | +1.19% | 2.2만 |
|---|
| 2026.08.18 | ₩6,798 | ₩6,918 | ₩6,771 | ₩6,771 | -0.39% | 3.5천 |
|---|
| 2026.08.17 | ₩7,052 | ₩7,226 | ₩6,356 | ₩7,126 | +1.04% | 2.1만 |
|---|
| 2026.08.14 | ₩6,289 | ₩7,052 | ₩5,687 | ₩6,958 | +10.64% | 2.7만 |
|---|
| 2026.08.13 | ₩6,356 | ₩6,356 | ₩5,714 | ₩6,343 | -0.21% | 12.6만 |
|---|
| 2026.08.12 | ₩6,263 | ₩6,263 | ₩5,607 | ₩5,634 | -10.04% | 27.9만 |
|---|
| 2026.08.11 | ₩6,530 | ₩6,758 | ₩5,660 | ₩6,303 | -3.48% | 34.8만 |
|---|
| 2026.08.10 | ₩6,450 | ₩6,450 | ₩5,955 | ₩6,356 | -1.45% | 1.4만 |
|---|
| 2026.08.07 | ₩6,611 | ₩6,758 | ₩6,289 | ₩6,343 | -4.05% | 2.1천 |
|---|
| 2026.08.06 | ₩6,704 | ₩6,958 | ₩6,611 | ₩6,611 | -1.40% | 3.2천 |
|---|
| 2026.08.05 | ₩6,958 | ₩6,958 | ₩6,744 | ₩6,744 | -3.08% | 6.8천 |
|---|
| 2026.08.04 | ₩7,360 | ₩7,360 | ₩6,744 | ₩6,744 | -8.36% | 1만 |
|---|
| 2026.08.03 | ₩6,958 | ₩7,360 | ₩6,958 | ₩7,360 | +5.77% | 7.4천 |
|---|
| 2026.07.31 | ₩7,039 | ₩7,086 | ₩6,624 | ₩6,624 | -5.89% | 4.2천 |
|---|
| 2026.07.30 | ₩6,905 | ₩6,992 | ₩6,651 | ₩6,764 | -2.03% | 2.7천 |
|---|
| 2026.07.29 | ₩6,704 | ₩6,972 | ₩6,704 | ₩6,825 | +1.80% | 1.2천 |
|---|
| 2026.07.28 | ₩7,173 | ₩7,199 | ₩6,958 | ₩7,199 | +0.37% | 3.6천 |
|---|
| 2026.07.27 | ₩6,544 | ₩7,025 | ₩6,544 | ₩6,958 | +6.34% | 9.4천 |
|---|
| 2026.07.24 | ₩6,222 | ₩7,092 | ₩6,156 | ₩6,343 | +1.94% | 1.6만 |
|---|
| 2026.07.23 | ₩6,303 | ₩7,681 | ₩5,968 | ₩6,075 | -3.61% | 2.5만 |
|---|
| 2026.07.22 | ₩7,413 | ₩7,561 | ₩5,881 | ₩6,316 | -14.80% | 1.9만 |
|---|
| 2026.07.21 | ₩7,066 | ₩7,708 | ₩7,052 | ₩7,413 | +4.92% | 2.5만 |
|---|
| 2026.07.20 | ₩7,828 | ₩7,828 | ₩7,628 | ₩7,748 | -1.03% | 2.4천 |
|---|
| 2026.07.17 | ₩8,000 | ₩8,243 | ₩7,694 | ₩7,929 | -0.89% | 6.9천 |
|---|
| 2026.07.16 | ₩8,029 | ₩8,899 | ₩7,427 | ₩8,056 | +0.33% | 4.7만 |
|---|
| 2026.07.15 | ₩7,721 | ₩8,190 | ₩7,721 | ₩8,163 | +5.72% | 9.9천 |
|---|
| 2026.07.14 | ₩7,266 | ₩7,614 | ₩7,266 | ₩7,587 | +4.42% | 6.4천 |
|---|
| 2026.07.13 | ₩7,467 | ₩7,741 | ₩7,313 | ₩7,360 | -1.43% | 6.2천 |
|---|
| 2026.07.10 | ₩7,480 | ₩7,641 | ₩7,387 | ₩7,494 | +0.18% | 8.1천 |
|---|
| 2026.07.09 | ₩7,146 | ₩7,574 | ₩7,039 | ₩7,427 | +3.93% | 1.2만 |
|---|
| 2026.07.08 | ₩7,393 | ₩7,427 | ₩6,918 | ₩7,193 | -2.71% | 1.1만 |
|---|
| 2026.07.07 | ₩7,092 | ₩7,193 | ₩6,825 | ₩7,025 | -0.94% | 9.8천 |
|---|
| 2026.07.06 | ₩7,454 | ₩7,694 | ₩7,119 | ₩7,119 | -4.49% | 1.7만 |
|---|
| 2026.07.02 | ₩8,430 | ₩8,430 | ₩7,641 | ₩7,641 | -9.37% | 2.6만 |
|---|
| 2026.07.01 | ₩7,855 | ₩8,631 | ₩7,855 | ₩8,430 | +7.33% | 2만 |
|---|
| 2026.06.30 | ₩7,173 | ₩7,949 | ₩6,222 | ₩7,949 | +10.82% | 4.1만 |
|---|
| 2026.06.29 | ₩6,718 | ₩7,280 | ₩6,664 | ₩7,173 | +6.77% | 6.7천 |
|---|
| 2026.06.26 | ₩5,968 | ₩6,811 | ₩5,821 | ₩6,758 | +13.23% | 3.7만 |
|---|
| 2026.06.25 | ₩6,156 | ₩6,463 | ₩5,768 | ₩5,821 | -5.43% | 1.3만 |
|---|
| 2026.06.24 | ₩6,276 | ₩6,316 | ₩6,095 | ₩6,249 | -0.43% | 3.6천 |
|---|
| 2026.06.23 | ₩6,463 | ₩6,463 | ₩5,916 | ₩6,263 | -3.11% | 7.6천 |
|---|
| 2026.06.22 | ₩7,039 | ₩7,601 | ₩6,370 | ₩6,570 | -6.65% | 1.5만 |
|---|
| 2026.06.18 | ₩6,691 | ₩6,945 | ₩5,152 | ₩6,905 | +3.20% | 20.8만 |
|---|
| 2026.06.17 | ₩6,677 | ₩6,691 | ₩6,557 | ₩6,691 | +0.20% | 4.6천 |
|---|
| 2026.06.16 | ₩6,450 | ₩6,691 | ₩6,423 | ₩6,671 | +3.42% | 1.2만 |
|---|
| 2026.06.15 | ₩6,691 | ₩6,691 | ₩6,457 | ₩6,463 | -3.40% | 7.8천 |
|---|
| 2026.06.12 | ₩6,370 | ₩6,691 | ₩6,370 | ₩6,691 | +5.04% | 1.7만 |
|---|
| 2026.06.11 | ₩6,490 | ₩6,704 | ₩6,383 | ₩6,544 | +0.82% | 2.8만 |
|---|
| 2026.06.10 | ₩6,316 | ₩6,878 | ₩6,022 | ₩6,664 | +5.51% | 1.9만 |
|---|
| 2026.06.09 | ₩6,892 | ₩7,239 | ₩6,196 | ₩6,263 | -9.13% | 3.8만 |
|---|
| 2026.06.08 | ₩7,333 | ₩8,698 | ₩6,825 | ₩6,932 | -5.47% | 5만 |
|---|
| 2026.06.05 | ₩7,547 | ₩7,654 | ₩7,293 | ₩7,293 | -3.37% | 5.4천 |
|---|
| 2026.06.04 | ₩7,868 | ₩7,868 | ₩7,293 | ₩7,293 | -7.31% | 1만 |
|---|
| 2026.06.03 | ₩7,922 | ₩8,203 | ₩7,641 | ₩7,808 | -1.44% | 4.7천 |
|---|
| 2026.06.02 | ₩8,230 | ₩8,310 | ₩7,668 | ₩8,029 | -2.44% | 1.4만 |
|---|
| 2026.06.01 | ₩8,257 | ₩8,430 | ₩8,230 | ₩8,230 | -0.32% | 4.6천 |
|---|
| 2026.05.29 | ₩8,484 | ₩8,484 | ₩8,283 | ₩8,294 | -2.24% | 1.1만 |
|---|
| 2026.05.28 | ₩8,297 | ₩8,430 | ₩8,176 | ₩8,390 | +1.13% | 7.2천 |
|---|
| 2026.05.27 | ₩8,207 | ₩8,524 | ₩8,207 | ₩8,430 | +2.72% | 3.3천 |
|---|
| 2026.05.26 | ₩8,484 | ₩8,484 | ₩8,062 | ₩8,216 | -3.15% | 1.3만 |
|---|
| 2026.05.22 | ₩8,297 | ₩8,571 | ₩8,176 | ₩8,551 | +3.06% | 6.5천 |
|---|
| 2026.05.21 | ₩8,109 | ₩8,872 | ₩8,109 | ₩8,497 | +4.79% | 5.9천 |
|---|
| 2026.05.20 | ₩8,417 | ₩8,658 | ₩8,029 | ₩8,163 | -3.02% | 9.8천 |
|---|
| 2026.05.19 | ₩8,203 | ₩8,578 | ₩8,203 | ₩8,564 | +4.40% | 4.6천 |
|---|
| 2026.05.18 | ₩8,471 | ₩8,738 | ₩8,257 | ₩8,310 | -1.90% | 1.1만 |
|---|
| 2026.05.15 | ₩8,551 | ₩8,832 | ₩8,377 | ₩8,738 | +2.19% | 2.2만 |
|---|
| 2026.05.14 | ₩8,551 | ₩8,832 | ₩8,538 | ₩8,631 | +0.94% | 1.4만 |
|---|
| 2026.05.13 | ₩8,765 | ₩8,765 | ₩8,406 | ₩8,444 | -3.66% | 1.2만 |
|---|
| 2026.05.12 | ₩8,966 | ₩8,966 | ₩8,377 | ₩8,698 | -2.99% | 1만 |
|---|
| 2026.05.11 | ₩9,755 | ₩9,782 | ₩9,033 | ₩9,033 | -7.41% | 4.2만 |
|---|
| 2026.05.08 | ₩9,528 | ₩9,856 | ₩9,461 | ₩9,581 | +0.56% | 2.4만 |
|---|
| 2026.05.07 | ₩9,367 | ₩9,956 | ₩9,300 | ₩9,555 | +2.00% | 8천 |
|---|
| 2026.05.06 | ₩10,464 | ₩10,511 | ₩9,381 | ₩9,381 | -10.36% | 1.9만 |
|---|
| 2026.05.05 | ₩10,956 | ₩10,973 | ₩10,712 | ₩10,772 | -1.67% | 4천 |
|---|
| 2026.05.04 | ₩11,187 | ₩11,267 | ₩10,879 | ₩10,879 | -2.75% | 8.2천 |
|---|
| 2026.05.01 | ₩11,158 | ₩11,421 | ₩11,158 | ₩11,415 | +2.30% | 1.7만 |
|---|
| 2026.04.30 | ₩11,421 | ₩11,642 | ₩11,107 | ₩11,107 | -2.75% | 3.3만 |
|---|
| 2026.04.29 | ₩11,374 | ₩11,936 | ₩11,241 | ₩11,936 | +4.94% | 5천 |
|---|
| 2026.04.28 | ₩11,227 | ₩11,963 | ₩11,227 | ₩11,963 | +6.56% | 3.3만 |
|---|
| 2026.04.27 | ₩11,776 | ₩12,191 | ₩11,120 | ₩11,241 | -4.55% | 2.1만 |
|---|
| 2026.04.24 | ₩12,177 | ₩12,311 | ₩12,044 | ₩12,044 | -1.10% | 1.4만 |
|---|
| 2026.04.23 | ₩12,191 | ₩12,351 | ₩12,177 | ₩12,271 | +0.66% | 1.7만 |
|---|
| 2026.04.22 | ₩12,499 | ₩12,552 | ₩12,244 | ₩12,539 | +0.32% | 8.1천 |
|---|
| 2026.04.21 | ₩12,231 | ₩12,552 | ₩12,180 | ₩12,238 | +0.05% | 7.5천 |
|---|
| 2026.04.20 | ₩12,177 | ₩12,672 | ₩12,177 | ₩12,632 | +3.74% | 1.4만 |
|---|
| 2026.04.17 | ₩12,432 | ₩12,499 | ₩12,177 | ₩12,204 | -1.83% | 6.3천 |
|---|
| 2026.04.16 | ₩12,579 | ₩12,773 | ₩12,177 | ₩12,191 | -3.09% | 8.4천 |
|---|
| 2026.04.15 | ₩12,472 | ₩12,646 | ₩12,177 | ₩12,485 | +0.11% | 1.9만 |
|---|
| 2026.04.14 | ₩12,552 | ₩12,937 | ₩12,177 | ₩12,258 | -2.35% | 9.4천 |
|---|
| 2026.04.13 | ₩12,284 | ₩12,465 | ₩12,110 | ₩12,418 | +1.09% | 8.4천 |
|---|
| 2026.04.10 | ₩12,739 | ₩13,051 | ₩12,365 | ₩12,365 | -2.94% | 7.5천 |
|---|
| 2026.04.09 | ₩12,873 | ₩13,040 | ₩12,713 | ₩13,040 | +1.30% | 4.4천 |
|---|
| 2026.04.08 | ₩13,040 | ₩13,168 | ₩12,780 | ₩13,168 | +0.97% | 7.2천 |
|---|
| 2026.04.07 | ₩13,114 | ₩13,114 | ₩12,374 | ₩12,726 | -2.96% | 1.7만 |
|---|
| 2026.04.06 | ₩13,101 | ₩13,582 | ₩13,101 | ₩13,435 | +2.55% | 1.2만 |
|---|
| 2026.04.02 | ₩13,194 | ₩13,388 | ₩13,181 | ₩13,181 | -0.10% | 4.7천 |
|---|
| 2026.04.01 | ₩13,569 | ₩13,703 | ₩12,927 | ₩13,703 | +0.99% | 1.1만 |
|---|
| 2026.03.31 | ₩12,592 | ₩13,582 | ₩12,592 | ₩13,582 | +7.86% | 1.3만 |
|---|
| 2026.03.30 | ₩11,763 | ₩13,181 | ₩11,642 | ₩13,114 | +11.49% | 3.9만 |
|---|
| 2026.03.27 | ₩11,963 | ₩11,963 | ₩11,391 | ₩11,602 | -3.02% | 1.5만 |
|---|
| 2026.03.26 | ₩12,957 | ₩12,957 | ₩11,883 | ₩11,963 | -7.67% | 1.9만 |
|---|
| 2026.03.25 | ₩12,217 | ₩13,101 | ₩12,217 | ₩12,445 | +1.86% | 1만 |
|---|
| 2026.03.24 | ₩12,913 | ₩13,114 | ₩12,151 | ₩12,311 | -4.66% | 2.5만 |
|---|
| 2026.03.23 | ₩12,913 | ₩13,154 | ₩12,646 | ₩13,154 | +1.87% | 9.7천 |
|---|
| 2026.03.20 | ₩12,980 | ₩13,315 | ₩12,616 | ₩13,194 | +1.65% | 1.4만 |
|---|
| 2026.03.19 | ₩13,462 | ₩13,683 | ₩12,793 | ₩12,967 | -3.68% | 1.5만 |
|---|
| 2026.03.18 | ₩13,649 | ₩13,984 | ₩13,328 | ₩13,984 | +2.45% | 1.4만 |
|---|
| 2026.03.17 | ₩13,512 | ₩13,910 | ₩13,512 | ₩13,904 | +2.90% | 7.9천 |
|---|
| 2026.03.16 | ₩13,582 | ₩13,904 | ₩13,144 | ₩13,449 | -0.99% | 1.4만 |
|---|
| 2026.03.13 | ₩13,917 | ₩13,917 | ₩13,395 | ₩13,649 | -1.92% | 7천 |
|---|
| 2026.03.12 | ₩14,091 | ₩14,372 | ₩13,730 | ₩13,917 | -1.23% | 3.2만 |
|---|
| 2026.03.11 | ₩14,078 | ₩14,452 | ₩13,730 | ₩14,372 | +2.09% | 1.9만 |
|---|
| 2026.03.10 | ₩13,395 | ₩14,305 | ₩13,395 | ₩14,305 | +6.79% | 8.9천 |
|---|
| 2026.03.09 | ₩13,917 | ₩14,225 | ₩13,482 | ₩14,198 | +2.02% | 1.2만 |
|---|
| 2026.03.06 | ₩13,395 | ₩14,693 | ₩13,261 | ₩13,944 | +4.10% | 2.8만 |
|---|
| 2026.03.05 | ₩13,382 | ₩14,158 | ₩13,382 | ₩13,930 | +4.10% | 1.8만 |
|---|
| 2026.03.04 | ₩13,368 | ₩14,225 | ₩13,047 | ₩14,051 | +5.11% | 4.1만 |
|---|
| 2026.03.03 | ₩12,966 | ₩13,582 | ₩12,444 | ₩13,582 | +4.76% | 3.7만 |
|---|
| 2026.03.02 | ₩13,114 | ₩13,506 | ₩12,925 | ₩13,462 | +2.65% | 8.4천 |
|---|
| 2026.02.27 | ₩13,449 | ₩13,649 | ₩13,168 | ₩13,489 | +0.30% | 1.4만 |
|---|
| 2026.02.26 | ₩13,877 | ₩14,680 | ₩13,267 | ₩13,663 | -1.54% | 5.2만 |
|---|
| 2026.02.25 | ₩13,248 | ₩13,890 | ₩12,872 | ₩13,890 | +4.85% | 6.4만 |
|---|
| 2026.02.24 | ₩12,177 | ₩13,382 | ₩11,803 | ₩13,368 | +9.78% | 1.5만 |
|---|
| 2026.02.23 | ₩12,512 | ₩12,780 | ₩11,696 | ₩12,284 | -1.82% | 6.6만 |
|---|
| 2026.02.20 | ₩12,164 | ₩12,793 | ₩11,682 | ₩12,672 | +4.18% | 6.4만 |
|---|
| 2026.02.19 | ₩12,900 | ₩13,047 | ₩11,281 | ₩12,539 | -2.80% | 7만 |
|---|
| 2026.02.18 | ₩13,154 | ₩13,301 | ₩12,084 | ₩13,061 | -0.71% | 13.5만 |
|---|
| 2026.02.17 | ₩13,890 | ₩14,278 | ₩12,512 | ₩13,743 | -1.06% | 6.9만 |
|---|
| 2026.02.13 | ₩13,783 | ₩14,131 | ₩12,325 | ₩13,984 | +1.46% | 7.2만 |
|---|
| 2026.02.12 | ₩13,261 | ₩13,964 | ₩12,920 | ₩13,756 | +3.73% | 7.2만 |
|---|
| 2026.02.11 | ₩14,051 | ₩14,680 | ₩13,020 | ₩13,997 | -0.38% | 16.7만 |
|---|
| 2026.02.10 | ₩14,533 | ₩14,860 | ₩14,225 | ₩14,666 | +0.92% | 13만 |
|---|
| 2026.02.09 | ₩14,158 | ₩15,175 | ₩13,703 | ₩14,646 | +3.45% | 12.3만 |
|---|
| 2026.02.06 | ₩14,492 | ₩15,121 | ₩13,884 | ₩14,452 | -0.28% | 36.4만 |
|---|
| 2026.02.05 | ₩13,315 | ₩14,586 | ₩13,261 | ₩14,158 | +6.33% | 13.7만 |
|---|
| 2026.02.04 | ₩13,730 | ₩15,790 | ₩12,812 | ₩13,730 | 0.00% | 57.8만 |
|---|
| 2026.02.03 | ₩11,642 | ₩13,087 | ₩11,241 | ₩12,806 | +10.00% | 29.2만 |
|---|
| 2026.02.02 | ₩11,080 | ₩16,727 | ₩10,103 | ₩12,512 | +12.92% | 110.3만 |
|---|
| 2026.01.30 | ₩10,103 | ₩11,147 | ₩10,050 | ₩10,371 | +2.65% | 9.9만 |
|---|
| 2026.01.29 | ₩10,799 | ₩11,013 | ₩9,996 | ₩10,224 | -5.33% | 6.3만 |
|---|
| 2026.01.28 | ₩11,495 | ₩11,916 | ₩10,578 | ₩10,866 | -5.47% | 8.7만 |
|---|
| 2026.01.27 | ₩12,191 | ₩12,980 | ₩11,575 | ₩11,575 | -5.05% | 18.6만 |
|---|
| 2026.01.26 | ₩11,415 | ₩14,118 | ₩11,415 | ₩12,499 | +9.50% | 46.4만 |
|---|
| 2026.01.23 | ₩13,957 | ₩14,091 | ₩11,990 | ₩12,258 | -12.18% | 41만 |
|---|
| 2026.01.22 | ₩15,603 | ₩16,995 | ₩14,452 | ₩14,693 | -5.83% | 130.4만 |
|---|
| 2026.01.21 | ₩24,074 | ₩38,058 | ₩15,496 | ₩16,125 | -33.02% | 5532.9만 |
|---|
| 2026.01.20 | ₩8,551 | ₩8,744 | ₩8,176 | ₩8,283 | -3.13% | 3.1만 |
|---|
| 2026.01.16 | ₩10,384 | ₩10,424 | ₩8,444 | ₩8,805 | -15.21% | 10.1만 |
|---|
| 2026.01.15 | ₩12,405 | ₩12,412 | ₩11,321 | ₩11,709 | -5.61% | 1.9만 |
|---|
| 2026.01.14 | ₩10,973 | ₩12,418 | ₩10,719 | ₩12,298 | +12.07% | 1.9만 |
|---|
| 2026.01.13 | ₩11,655 | ₩11,789 | ₩10,444 | ₩11,093 | -4.82% | 3.4만 |
|---|
| 2026.01.12 | ₩9,836 | ₩10,973 | ₩9,836 | ₩10,879 | +10.61% | 2.2만 |
|---|
| 2026.01.09 | ₩9,635 | ₩10,143 | ₩9,501 | ₩9,755 | +1.25% | 1.5만 |
|---|
| 2026.01.08 | ₩10,026 | ₩10,026 | ₩9,447 | ₩9,755 | -2.70% | 9.7천 |
|---|
| 2026.01.07 | ₩9,220 | ₩10,010 | ₩8,377 | ₩9,876 | +7.11% | 7.8만 |
|---|
| 2026.01.06 | ₩9,675 | ₩10,861 | ₩9,327 | ₩9,340 | -3.46% | 2.3만 |
|---|
| 2026.01.05 | ₩9,769 | ₩12,385 | ₩9,418 | ₩9,836 | +0.68% | 9.5만 |
|---|
| 2026.01.02 | ₩8,430 | ₩9,809 | ₩8,029 | ₩9,809 | +16.35% | 4.7만 |
|---|
| 2025.12.31 | ₩9,836 | ₩10,237 | ₩8,430 | ₩8,872 | -9.80% | 4.1만 |
|---|
| 2025.12.30 | ₩11,241 | ₩11,321 | ₩8,511 | ₩9,474 | -15.71% | 8.4만 |
|---|
| 2025.12.29 | ₩11,441 | ₩12,044 | ₩11,241 | ₩11,361 | -0.70% | 2.4만 |
|---|
| 2025.12.26 | ₩11,281 | ₩11,642 | ₩11,200 | ₩11,602 | +2.85% | 3.1천 |
|---|
| 2025.12.24 | ₩11,722 | ₩12,204 | ₩11,241 | ₩11,562 | -1.37% | 5.2천 |
|---|
| 2025.12.23 | ₩12,445 | ₩12,565 | ₩11,682 | ₩12,044 | -3.23% | 5.2천 |
|---|
| 2025.12.22 | ₩12,124 | ₩12,365 | ₩11,642 | ₩11,682 | -3.64% | 1.1만 |
|---|
| 2025.12.19 | ₩11,241 | ₩12,445 | ₩11,241 | ₩12,365 | +10.00% | 1.7만 |
|---|
| 2025.12.18 | ₩12,284 | ₩12,846 | ₩10,919 | ₩11,241 | -8.50% | 8.5천 |
|---|
| 2025.12.17 | ₩12,244 | ₩13,328 | ₩12,164 | ₩12,164 | -0.66% | 5.9천 |
|---|
| 2025.12.16 | ₩12,445 | ₩12,646 | ₩12,325 | ₩12,325 | -0.97% | 5.4천 |
|---|
| 2025.12.15 | ₩13,368 | ₩13,368 | ₩12,445 | ₩12,565 | -6.01% | 7천 |
|---|
| 2025.12.12 | ₩13,930 | ₩14,573 | ₩13,248 | ₩13,248 | -4.90% | 1만 |
|---|
| 2025.12.11 | ₩14,091 | ₩14,613 | ₩14,051 | ₩14,051 | -0.28% | 1.4만 |
|---|
| 2025.12.10 | ₩14,372 | ₩14,773 | ₩14,252 | ₩14,412 | +0.28% | 5.1천 |
|---|
| 2025.12.09 | ₩13,930 | ₩14,854 | ₩13,689 | ₩14,773 | +6.05% | 2.1만 |
|---|
| 2025.12.08 | ₩12,846 | ₩14,372 | ₩12,846 | ₩13,930 | +8.44% | 1.4만 |
|---|
| 2025.12.05 | ₩14,051 | ₩14,211 | ₩12,846 | ₩13,208 | -6.00% | 7.2천 |
|---|
| 2025.12.04 | ₩13,689 | ₩13,850 | ₩12,525 | ₩13,689 | 0.00% | 1.2만 |
|---|
| 2025.12.03 | ₩12,927 | ₩14,252 | ₩12,646 | ₩12,806 | -0.93% | 9.3천 |
|---|
| 2025.12.02 | ₩14,492 | ₩14,773 | ₩12,887 | ₩13,208 | -8.86% | 1.4만 |
|---|
| 2025.12.01 | ₩15,536 | ₩15,536 | ₩14,171 | ₩14,171 | -8.79% | 6천 |
|---|
| 2025.11.28 | ₩14,773 | ₩15,095 | ₩14,492 | ₩14,814 | +0.27% | 2.3천 |
|---|
| 2025.11.26 | ₩13,649 | ₩14,854 | ₩13,649 | ₩14,573 | +6.76% | 5.1천 |
|---|
| 2025.11.25 | ₩13,007 | ₩13,770 | ₩13,007 | ₩13,408 | +3.09% | 5.7천 |
|---|
| 2025.11.24 | ₩13,529 | ₩13,529 | ₩12,485 | ₩12,967 | -4.15% | 7.8천 |
|---|
| 2025.11.21 | ₩14,051 | ₩14,292 | ₩13,127 | ₩13,529 | -3.71% | 1.9만 |
|---|
| 2025.11.20 | ₩15,456 | ₩15,536 | ₩13,730 | ₩14,292 | -7.53% | 1.4만 |
|---|
| 2025.11.19 | ₩15,697 | ₩16,018 | ₩14,854 | ₩15,536 | -1.02% | 1.4만 |
|---|
| 2025.11.18 | ₩15,657 | ₩15,978 | ₩13,730 | ₩15,255 | -2.56% | 1.4만 |
|---|
| 2025.11.17 | ₩13,328 | ₩17,664 | ₩13,248 | ₩15,416 | +15.66% | 6.4만 |
|---|
| 2025.11.14 | ₩14,452 | ₩14,854 | ₩12,686 | ₩12,846 | -11.11% | 2.5만 |
|---|
| 2025.11.13 | ₩15,255 | ₩15,857 | ₩14,051 | ₩14,211 | -6.84% | 3.1만 |
|---|
| 2025.11.12 | ₩14,452 | ₩16,379 | ₩14,131 | ₩15,536 | +7.50% | 2.5만 |
|---|
| 2025.11.11 | ₩14,292 | ₩14,292 | ₩13,087 | ₩14,051 | -1.69% | 1.8만 |
|---|
| 2025.11.10 | ₩13,730 | ₩14,252 | ₩12,686 | ₩13,449 | -2.05% | 1.7만 |
|---|
| 2025.11.07 | ₩13,248 | ₩13,609 | ₩12,846 | ₩13,007 | -1.82% | 1.4만 |
|---|
| 2025.11.06 | ₩14,653 | ₩14,653 | ₩12,565 | ₩12,646 | -13.70% | 2.2만 |
|---|
| 2025.11.05 | ₩15,255 | ₩15,255 | ₩14,051 | ₩14,131 | -7.37% | 1.4만 |
|---|
| 2025.11.04 | ₩15,897 | ₩16,058 | ₩14,854 | ₩15,095 | -5.05% | 1.5만 |
|---|
| 2025.11.03 | ₩17,062 | ₩17,543 | ₩15,295 | ₩16,058 | -5.88% | 2.5만 |
|---|
| 2025.10.31 | ₩17,945 | ₩17,985 | ₩16,500 | ₩17,222 | -4.03% | 1.8만 |
|---|
| 2025.10.30 | ₩17,664 | ₩18,065 | ₩16,781 | ₩16,981 | -3.86% | 1.3만 |
|---|
| 2025.10.29 | ₩18,025 | ₩18,226 | ₩17,262 | ₩17,584 | -2.45% | 1.9만 |
|---|
| 2025.10.28 | ₩18,065 | ₩18,868 | ₩17,142 | ₩17,423 | -3.56% | 2만 |
|---|
| 2025.10.27 | ₩16,861 | ₩19,270 | ₩16,580 | ₩17,985 | +6.67% | 4.8만 |
|---|
| 2025.10.24 | ₩16,339 | ₩17,182 | ₩15,857 | ₩16,379 | +0.25% | 3.5만 |
|---|
| 2025.10.23 | ₩17,182 | ₩17,704 | ₩16,540 | ₩17,222 | +0.23% | 1.8만 |
|---|
| 2025.10.22 | ₩18,467 | ₩19,149 | ₩16,178 | ₩17,423 | -5.65% | 3.1만 |
|---|
| 2025.10.21 | ₩20,434 | ₩20,474 | ₩18,306 | ₩19,270 | -5.70% | 4.5만 |
|---|
| 2025.10.20 | ₩20,835 | ₩20,916 | ₩20,073 | ₩20,434 | -1.93% | 2.2만 |
|---|
| 2025.10.17 | ₩20,474 | ₩21,237 | ₩19,470 | ₩20,354 | -0.59% | 2.7만 |
|---|
| 2025.10.16 | ₩21,478 | ₩22,000 | ₩19,751 | ₩19,792 | -7.85% | 1.3만 |
|---|
| 2025.10.15 | ₩22,080 | ₩22,642 | ₩21,277 | ₩21,317 | -3.45% | 1.6만 |
|---|
| 2025.10.14 | ₩23,605 | ₩23,686 | ₩19,952 | ₩21,598 | -8.50% | 2.8만 |
|---|
| 2025.10.13 | ₩21,277 | ₩24,087 | ₩18,105 | ₩22,281 | +4.72% | 4.3만 |
|---|
| 2025.10.10 | ₩22,762 | ₩22,762 | ₩18,467 | ₩19,631 | -13.76% | 5.4만 |
|---|