시장 데이터를 불러오는 중
전체 종목
파시라 바이오사이언스 과거 주가
Pacira BioSciences, Inc. - Common Stock · PCRX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacira BioSciences, Inc. - Common Stock · PCRX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,683 | ₩48,723 | ₩48,656 | ₩48,656 | -0.06% | 469만 |
| 2026.10.08 | ₩48,683 | ₩48,857 | ₩48,603 | ₩48,763 | +0.17% | 2890만 |
| 2026.10.07 | ₩33,567 | ₩34,841 | ₩33,487 | ₩33,769 | +0.60% | 80.3만 |
| 2026.10.06 | ₩33,675 | ₩33,836 | ₩32,911 | ₩33,179 | -1.47% | 49.3만 |
| 2026.10.05 | ₩33,996 | ₩34,452 | ₩33,273 | ₩33,567 | -1.26% | 56만 |
| 2026.10.02 | ₩33,554 | ₩34,385 | ₩33,045 | ₩33,782 | +0.68% | 47만 |
| 2026.10.01 | ₩33,567 | ₩34,010 | ₩33,407 | ₩33,514 | -0.16% | 51.1만 |
| 2026.09.30 | ₩34,291 | ₩34,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,567 |
| -2.11% |
| 62.9만 |
| 2026.09.29 | ₩33,903 | ₩34,398 | ₩33,675 | ₩34,372 | +1.38% | 64.4만 |
|---|
| 2026.09.28 | ₩33,702 | ₩34,519 | ₩33,219 | ₩34,023 | +0.95% | 47.9만 |
|---|
| 2026.09.25 | ₩34,171 | ₩34,385 | ₩33,501 | ₩33,661 | -1.49% | 44.4만 |
|---|
| 2026.09.24 | ₩32,938 | ₩34,305 | ₩32,830 | ₩34,251 | +3.99% | 72.5만 |
|---|
| 2026.09.23 | ₩33,501 | ₩33,782 | ₩32,844 | ₩33,005 | -1.48% | 45.1만 |
|---|
| 2026.09.22 | ₩32,643 | ₩33,460 | ₩32,428 | ₩33,098 | +1.40% | 38.1만 |
|---|
| 2026.09.21 | ₩33,219 | ₩33,487 | ₩32,134 | ₩32,308 | -2.74% | 37.6만 |
|---|
| 2026.09.18 | ₩32,643 | ₩33,125 | ₩32,428 | ₩33,085 | +1.35% | 68.1만 |
|---|
| 2026.09.17 | ₩33,648 | ₩33,769 | ₩32,763 | ₩32,804 | -2.51% | 39.4만 |
|---|
| 2026.09.16 | ₩32,241 | ₩33,380 | ₩32,241 | ₩33,380 | +3.53% | 75.9만 |
|---|
| 2026.09.15 | ₩33,005 | ₩33,420 | ₩31,691 | ₩32,268 | -2.23% | 82.5만 |
|---|
| 2026.09.14 | ₩34,452 | ₩34,827 | ₩33,031 | ₩33,072 | -4.01% | 41.8만 |
|---|
| 2026.09.11 | ₩34,077 | ₩34,264 | ₩33,742 | ₩33,983 | -0.28% | 53.8만 |
|---|
| 2026.09.10 | ₩34,733 | ₩34,841 | ₩33,635 | ₩33,715 | -2.93% | 73.4만 |
|---|
| 2026.09.09 | ₩34,331 | ₩34,680 | ₩33,675 | ₩34,680 | +1.01% | 57.2만 |
|---|
| 2026.09.08 | ₩34,814 | ₩35,390 | ₩34,412 | ₩34,666 | -0.42% | 38.6만 |
|---|
| 2026.09.04 | ₩35,350 | ₩35,712 | ₩35,256 | ₩35,310 | -0.11% | 48.2만 |
|---|
| 2026.09.03 | ₩35,832 | ₩35,966 | ₩35,269 | ₩35,645 | -0.52% | 59.9만 |
|---|
| 2026.09.02 | ₩35,537 | ₩36,060 | ₩35,162 | ₩35,618 | +0.23% | 61.1만 |
|---|
| 2026.09.01 | ₩34,854 | ₩35,511 | ₩34,814 | ₩35,470 | +1.77% | 73만 |
|---|
| 2026.08.31 | ₩34,506 | ₩34,934 | ₩34,117 | ₩34,707 | +0.58% | 38.1만 |
|---|
| 2026.08.28 | ₩34,492 | ₩34,908 | ₩34,251 | ₩34,519 | +0.08% | 48.4만 |
|---|
| 2026.08.27 | ₩34,345 | ₩34,881 | ₩33,983 | ₩34,613 | +0.78% | 41.3만 |
|---|
| 2026.08.26 | ₩34,117 | ₩34,881 | ₩33,929 | ₩34,707 | +1.73% | 50.6만 |
|---|
| 2026.08.25 | ₩33,353 | ₩34,291 | ₩33,232 | ₩34,211 | +2.57% | 38만 |
|---|
| 2026.08.24 | ₩32,964 | ₩33,554 | ₩32,817 | ₩33,313 | +1.06% | 33.7만 |
|---|
| 2026.08.21 | ₩32,040 | ₩33,125 | ₩31,705 | ₩33,058 | +3.18% | 47.5만 |
|---|
| 2026.08.20 | ₩32,308 | ₩32,710 | ₩31,785 | ₩31,933 | -1.16% | 40.3만 |
|---|
| 2026.08.19 | ₩32,214 | ₩32,938 | ₩32,214 | ₩32,643 | +1.33% | 33.6만 |
|---|
| 2026.08.18 | ₩31,249 | ₩32,227 | ₩31,249 | ₩32,160 | +2.92% | 44.4만 |
|---|
| 2026.08.17 | ₩31,129 | ₩31,785 | ₩30,780 | ₩31,142 | +0.04% | 65.4만 |
|---|
| 2026.08.14 | ₩31,102 | ₩31,316 | ₩30,539 | ₩30,820 | -0.90% | 64.5만 |
|---|
| 2026.08.13 | ₩32,268 | ₩32,549 | ₩30,834 | ₩31,062 | -3.74% | 80.7만 |
|---|
| 2026.08.12 | ₩32,670 | ₩32,884 | ₩31,517 | ₩31,758 | -2.79% | 75.9만 |
|---|
| 2026.08.11 | ₩32,817 | ₩33,206 | ₩32,509 | ₩32,670 | -0.45% | 80.3만 |
|---|
| 2026.08.10 | ₩33,152 | ₩33,836 | ₩32,482 | ₩32,737 | -1.25% | 72.9만 |
|---|
| 2026.08.07 | ₩34,398 | ₩34,412 | ₩33,420 | ₩33,527 | -2.53% | 60.3만 |
|---|
| 2026.08.06 | ₩33,366 | ₩34,465 | ₩33,098 | ₩34,278 | +2.73% | 82만 |
|---|
| 2026.08.05 | ₩34,921 | ₩35,832 | ₩32,442 | ₩33,326 | -4.57% | 170.2만 |
|---|
| 2026.08.04 | ₩35,752 | ₩37,065 | ₩35,336 | ₩37,011 | +3.52% | 113만 |
|---|
| 2026.08.03 | ₩34,961 | ₩36,073 | ₩34,733 | ₩36,073 | +3.18% | 116.7만 |
|---|
| 2026.07.31 | ₩35,993 | ₩36,221 | ₩34,800 | ₩35,390 | -1.68% | 54만 |
|---|
| 2026.07.30 | ₩35,269 | ₩36,355 | ₩34,747 | ₩36,140 | +2.47% | 55.8만 |
|---|
| 2026.07.29 | ₩35,913 | ₩36,194 | ₩35,015 | ₩35,377 | -1.49% | 57만 |
|---|
| 2026.07.28 | ₩35,886 | ₩36,395 | ₩35,631 | ₩35,926 | +0.11% | 46.6만 |
|---|
| 2026.07.27 | ₩35,015 | ₩36,020 | ₩34,532 | ₩35,470 | +1.30% | 55.3만 |
|---|
| 2026.07.24 | ₩34,720 | ₩34,894 | ₩33,996 | ₩34,680 | -0.12% | 42.5만 |
|---|
| 2026.07.23 | ₩34,559 | ₩35,162 | ₩33,715 | ₩34,747 | +0.54% | 79.9만 |
|---|
| 2026.07.22 | ₩34,492 | ₩34,613 | ₩33,956 | ₩34,291 | -0.58% | 42.9만 |
|---|
| 2026.07.21 | ₩33,782 | ₩34,613 | ₩33,621 | ₩34,546 | +2.26% | 51.9만 |
|---|
| 2026.07.20 | ₩34,171 | ₩35,001 | ₩33,795 | ₩33,970 | -0.59% | 50.1만 |
|---|
| 2026.07.17 | ₩34,278 | ₩34,841 | ₩33,809 | ₩34,318 | +0.12% | 43.4만 |
|---|
| 2026.07.16 | ₩33,970 | ₩34,854 | ₩33,273 | ₩34,305 | +0.99% | 77.7만 |
|---|
| 2026.07.15 | ₩33,487 | ₩34,130 | ₩32,978 | ₩33,943 | +1.36% | 53.7만 |
|---|
| 2026.07.14 | ₩34,171 | ₩34,291 | ₩33,286 | ₩33,514 | -1.92% | 46.7만 |
|---|
| 2026.07.13 | ₩34,050 | ₩34,693 | ₩33,849 | ₩34,224 | +0.51% | 45.1만 |
|---|
| 2026.07.10 | ₩34,238 | ₩34,238 | ₩33,366 | ₩34,144 | -0.27% | 36.5만 |
|---|
| 2026.07.09 | ₩34,104 | ₩34,559 | ₩33,313 | ₩34,171 | +0.20% | 63.2만 |
|---|
| 2026.07.08 | ₩34,586 | ₩34,814 | ₩33,943 | ₩34,197 | -1.12% | 33.1만 |
|---|
| 2026.07.07 | ₩34,640 | ₩35,725 | ₩33,956 | ₩34,599 | -0.12% | 45.8만 |
|---|
| 2026.07.06 | ₩34,023 | ₩34,465 | ₩33,501 | ₩34,291 | +0.79% | 31.1만 |
|---|
| 2026.07.02 | ₩33,688 | ₩34,238 | ₩32,737 | ₩34,023 | +0.99% | 37.1만 |
|---|
| 2026.07.01 | ₩34,506 | ₩34,640 | ₩32,951 | ₩33,541 | -2.80% | 55.9만 |
|---|
| 2026.06.30 | ₩34,841 | ₩35,122 | ₩33,045 | ₩33,996 | -2.42% | 62만 |
|---|
| 2026.06.29 | ₩33,608 | ₩33,755 | ₩32,911 | ₩33,621 | +0.04% | 39.2만 |
|---|
| 2026.06.26 | ₩32,549 | ₩34,331 | ₩32,549 | ₩33,822 | +3.91% | 102.3만 |
|---|
| 2026.06.25 | ₩32,067 | ₩32,817 | ₩31,959 | ₩32,656 | +1.84% | 37.6만 |
|---|
| 2026.06.24 | ₩31,812 | ₩32,415 | ₩31,544 | ₩32,107 | +0.93% | 44만 |
|---|
| 2026.06.23 | ₩30,686 | ₩31,678 | ₩30,566 | ₩31,504 | +2.66% | 40.8만 |
|---|
| 2026.06.22 | ₩29,762 | ₩30,606 | ₩29,480 | ₩30,432 | +2.25% | 70.7만 |
|---|
| 2026.06.18 | ₩30,499 | ₩30,753 | ₩29,735 | ₩29,923 | -1.89% | 95.1만 |
|---|
| 2026.06.17 | ₩30,593 | ₩31,892 | ₩30,244 | ₩30,338 | -0.83% | 34.2만 |
|---|
| 2026.06.16 | ₩30,713 | ₩31,289 | ₩30,231 | ₩30,579 | -0.44% | 54.7만 |
|---|
| 2026.06.15 | ₩30,887 | ₩30,995 | ₩30,271 | ₩30,472 | -1.34% | 35.1만 |
|---|
| 2026.06.12 | ₩31,571 | ₩31,785 | ₩30,740 | ₩30,807 | -2.42% | 37.1만 |
|---|
| 2026.06.11 | ₩31,490 | ₩32,201 | ₩31,249 | ₩31,303 | -0.60% | 39.6만 |
|---|
| 2026.06.10 | ₩31,155 | ₩31,906 | ₩31,048 | ₩31,383 | +0.73% | 27.6만 |
|---|
| 2026.06.09 | ₩30,820 | ₩31,691 | ₩30,820 | ₩31,102 | +0.91% | 41.3만 |
|---|
| 2026.06.08 | ₩30,418 | ₩31,088 | ₩30,177 | ₩30,633 | +0.70% | 38.7만 |
|---|
| 2026.06.05 | ₩30,713 | ₩31,316 | ₩30,258 | ₩30,485 | -0.74% | 40.3만 |
|---|
| 2026.06.04 | ₩29,842 | ₩30,807 | ₩29,842 | ₩30,378 | +1.80% | 51.8만 |
|---|
| 2026.06.03 | ₩29,856 | ₩30,204 | ₩29,480 | ₩29,909 | +0.18% | 24.5만 |
|---|
| 2026.06.02 | ₩30,767 | ₩31,035 | ₩29,775 | ₩29,815 | -3.09% | 34.5만 |
|---|
| 2026.06.01 | ₩31,115 | ₩31,370 | ₩30,539 | ₩30,767 | -1.12% | 48.3만 |
|---|
| 2026.05.29 | ₩31,705 | ₩32,361 | ₩31,048 | ₩31,115 | -1.86% | 51.2만 |
|---|
| 2026.05.28 | ₩31,959 | ₩32,348 | ₩31,102 | ₩31,732 | -0.71% | 24.3만 |
|---|
| 2026.05.27 | ₩33,728 | ₩33,728 | ₩31,959 | ₩32,214 | -4.49% | 30.4만 |
|---|
| 2026.05.26 | ₩31,169 | ₩33,098 | ₩30,646 | ₩32,643 | +4.73% | 63.6만 |
|---|
| 2026.05.22 | ₩31,490 | ₩31,812 | ₩31,142 | ₩31,289 | -0.64% | 85.8만 |
|---|
| 2026.05.21 | ₩30,713 | ₩31,973 | ₩30,110 | ₩31,464 | +2.44% | 40.4만 |
|---|
| 2026.05.20 | ₩29,896 | ₩30,954 | ₩29,373 | ₩30,820 | +3.09% | 54.4만 |
|---|
| 2026.05.19 | ₩30,204 | ₩30,646 | ₩29,708 | ₩29,896 | -1.02% | 44.1만 |
|---|
| 2026.05.18 | ₩30,016 | ₩30,512 | ₩29,869 | ₩30,070 | +0.18% | 31.7만 |
|---|
| 2026.05.15 | ₩31,678 | ₩32,080 | ₩30,311 | ₩30,338 | -4.23% | 45만 |
|---|
| 2026.05.14 | ₩31,008 | ₩31,772 | ₩30,539 | ₩31,531 | +1.69% | 43.9만 |
|---|
| 2026.05.13 | ₩30,432 | ₩31,209 | ₩30,057 | ₩30,874 | +1.45% | 40.7만 |
|---|
| 2026.05.12 | ₩30,968 | ₩31,209 | ₩29,896 | ₩30,606 | -1.17% | 60.9만 |
|---|
| 2026.05.11 | ₩31,249 | ₩31,732 | ₩30,097 | ₩30,472 | -2.49% | 89.6만 |
|---|
| 2026.05.08 | ₩32,013 | ₩32,723 | ₩30,928 | ₩31,021 | -3.10% | 51.4만 |
|---|
| 2026.05.07 | ₩31,919 | ₩32,415 | ₩31,062 | ₩31,678 | -0.76% | 56.8만 |
|---|
| 2026.05.06 | ₩33,755 | ₩33,755 | ₩31,624 | ₩31,745 | -5.95% | 53.2만 |
|---|
| 2026.05.05 | ₩33,836 | ₩34,305 | ₩33,152 | ₩33,219 | -1.82% | 76.2만 |
|---|
| 2026.05.04 | ₩32,603 | ₩34,144 | ₩32,562 | ₩33,085 | +1.48% | 77만 |
|---|
| 2026.05.01 | ₩36,047 | ₩36,355 | ₩31,450 | ₩32,750 | -9.14% | 166.6만 |
|---|
| 2026.04.30 | ₩33,648 | ₩35,202 | ₩33,541 | ₩34,157 | +1.51% | 108.7만 |
|---|
| 2026.04.29 | ₩33,836 | ₩34,157 | ₩33,407 | ₩33,688 | -0.44% | 52.7만 |
|---|
| 2026.04.28 | ₩34,546 | ₩35,028 | ₩33,849 | ₩34,050 | -1.44% | 42.6만 |
|---|
| 2026.04.27 | ₩32,844 | ₩34,412 | ₩32,254 | ₩34,238 | +4.24% | 49.1만 |
|---|
| 2026.04.24 | ₩34,023 | ₩34,077 | ₩32,455 | ₩32,844 | -3.47% | 52.6만 |
|---|
| 2026.04.23 | ₩33,353 | ₩34,144 | ₩33,098 | ₩33,983 | +1.89% | 64.7만 |
|---|
| 2026.04.22 | ₩33,031 | ₩33,675 | ₩32,723 | ₩33,340 | +0.93% | 36.1만 |
|---|
| 2026.04.21 | ₩32,830 | ₩33,594 | ₩32,214 | ₩33,018 | +0.57% | 31.6만 |
|---|
| 2026.04.20 | ₩33,112 | ₩33,929 | ₩32,924 | ₩33,366 | +0.77% | 79.9만 |
|---|
| 2026.04.17 | ₩32,241 | ₩33,353 | ₩31,906 | ₩33,125 | +2.74% | 47.2만 |
|---|
| 2026.04.16 | ₩31,383 | ₩32,067 | ₩31,062 | ₩31,973 | +1.88% | 42.4만 |
|---|
| 2026.04.15 | ₩31,839 | ₩32,107 | ₩30,954 | ₩31,397 | -1.39% | 51.8만 |
|---|
| 2026.04.14 | ₩32,093 | ₩32,670 | ₩31,745 | ₩31,825 | -0.84% | 30.7만 |
|---|
| 2026.04.13 | ₩31,598 | ₩32,562 | ₩31,598 | ₩32,241 | +2.04% | 39.3만 |
|---|
| 2026.04.10 | ₩32,053 | ₩32,603 | ₩31,584 | ₩31,879 | -0.54% | 24.9만 |
|---|
| 2026.04.09 | ₩31,276 | ₩31,946 | ₩30,807 | ₩31,919 | +2.06% | 27.8만 |
|---|
| 2026.04.08 | ₩30,660 | ₩31,276 | ₩30,485 | ₩31,155 | +1.62% | 86.1만 |
|---|
| 2026.04.07 | ₩30,070 | ₩30,512 | ₩29,427 | ₩30,191 | +0.40% | 46.3만 |
|---|
| 2026.04.06 | ₩30,284 | ₩30,526 | ₩29,775 | ₩29,842 | -1.46% | 45.6만 |
|---|
| 2026.04.02 | ₩30,016 | ₩30,727 | ₩29,735 | ₩30,418 | +1.34% | 75만 |
|---|
| 2026.04.01 | ₩30,284 | ₩30,995 | ₩29,815 | ₩30,539 | +0.84% | 47.1만 |
|---|
| 2026.03.31 | ₩31,638 | ₩31,638 | ₩29,909 | ₩30,284 | -4.28% | 65.8만 |
|---|
| 2026.03.30 | ₩30,727 | ₩31,477 | ₩30,727 | ₩31,182 | +1.48% | 55만 |
|---|
| 2026.03.27 | ₩31,075 | ₩31,316 | ₩30,472 | ₩30,660 | -1.34% | 49.4만 |
|---|
| 2026.03.26 | ₩31,182 | ₩32,201 | ₩31,182 | ₩31,236 | +0.17% | 50.6만 |
|---|
| 2026.03.25 | ₩31,048 | ₩31,531 | ₩31,035 | ₩31,477 | +1.38% | 60.1만 |
|---|
| 2026.03.24 | ₩30,244 | ₩31,102 | ₩29,882 | ₩31,088 | +2.79% | 77.7만 |
|---|
| 2026.03.23 | ₩29,909 | ₩30,566 | ₩29,641 | ₩30,351 | +1.48% | 54.8만 |
|---|
| 2026.03.20 | ₩30,485 | ₩30,526 | ₩29,266 | ₩29,628 | -2.81% | 212.8만 |
|---|
| 2026.03.19 | ₩29,279 | ₩30,646 | ₩29,279 | ₩30,244 | +3.30% | 65.4만 |
|---|
| 2026.03.18 | ₩29,346 | ₩29,534 | ₩28,355 | ₩29,507 | +0.55% | 94.7만 |
|---|
| 2026.03.17 | ₩30,579 | ₩30,593 | ₩28,743 | ₩29,400 | -3.86% | 91만 |
|---|
| 2026.03.16 | ₩30,767 | ₩32,294 | ₩30,325 | ₩30,405 | -1.18% | 94.8만 |
|---|
| 2026.03.13 | ₩31,222 | ₩31,691 | ₩30,874 | ₩31,169 | -0.17% | 79.9만 |
|---|
| 2026.03.12 | ₩30,338 | ₩32,040 | ₩30,097 | ₩31,531 | +3.93% | 84.4만 |
|---|
| 2026.03.11 | ₩29,869 | ₩30,673 | ₩29,681 | ₩30,593 | +2.42% | 55.5만 |
|---|
| 2026.03.10 | ₩30,057 | ₩30,820 | ₩29,266 | ₩30,070 | +0.04% | 65.6만 |
|---|
| 2026.03.09 | ₩29,145 | ₩29,856 | ₩28,810 | ₩29,802 | +2.25% | 58.8만 |
|---|
| 2026.03.06 | ₩30,392 | ₩30,526 | ₩28,797 | ₩29,480 | -3.00% | 60.3만 |
|---|
| 2026.03.05 | ₩30,392 | ₩31,196 | ₩30,043 | ₩30,633 | +0.79% | 95.8만 |
|---|
| 2026.03.04 | ₩29,641 | ₩30,807 | ₩29,306 | ₩30,633 | +3.35% | 77.7만 |
|---|
| 2026.03.03 | ₩28,234 | ₩30,150 | ₩28,127 | ₩29,614 | +4.89% | 114.2만 |
|---|
| 2026.03.02 | ₩28,770 | ₩29,882 | ₩28,422 | ₩28,516 | -0.88% | 158.8만 |
|---|
| 2026.02.27 | ₩28,328 | ₩30,030 | ₩27,631 | ₩29,360 | +3.64% | 248만 |
|---|
| 2026.02.26 | ₩31,410 | ₩31,799 | ₩29,521 | ₩30,271 | -3.63% | 209.9만 |
|---|
| 2026.02.25 | ₩31,397 | ₩31,732 | ₩30,874 | ₩31,437 | +0.13% | 48.6만 |
|---|
| 2026.02.24 | ₩30,767 | ₩31,477 | ₩30,499 | ₩31,370 | +1.96% | 67.6만 |
|---|
| 2026.02.23 | ₩30,954 | ₩31,035 | ₩30,016 | ₩30,968 | +0.04% | 57.5만 |
|---|
| 2026.02.20 | ₩31,155 | ₩31,624 | ₩30,740 | ₩31,115 | -0.13% | 58.7만 |
|---|
| 2026.02.19 | ₩30,914 | ₩31,209 | ₩30,539 | ₩31,062 | +0.48% | 52.2만 |
|---|
| 2026.02.18 | ₩30,284 | ₩30,968 | ₩30,204 | ₩30,847 | +1.86% | 61.1만 |
|---|
| 2026.02.17 | ₩29,172 | ₩30,552 | ₩29,172 | ₩30,472 | +4.46% | 72.8만 |
|---|
| 2026.02.13 | ₩28,770 | ₩30,083 | ₩28,770 | ₩29,172 | +1.40% | 76.7만 |
|---|
| 2026.02.12 | ₩29,212 | ₩29,601 | ₩28,529 | ₩28,743 | -1.61% | 74.2만 |
|---|
| 2026.02.11 | ₩28,516 | ₩29,507 | ₩27,980 | ₩29,119 | +2.11% | 71.1만 |
|---|
| 2026.02.10 | ₩28,422 | ₩28,891 | ₩28,167 | ₩28,462 | +0.14% | 55.1만 |
|---|
| 2026.02.09 | ₩28,395 | ₩28,449 | ₩27,859 | ₩28,234 | -0.57% | 62.3만 |
|---|
| 2026.02.06 | ₩27,618 | ₩28,234 | ₩27,390 | ₩28,140 | +1.89% | 74.7만 |
|---|
| 2026.02.05 | ₩27,725 | ₩28,181 | ₩27,122 | ₩27,283 | -1.59% | 50.7만 |
|---|
| 2026.02.04 | ₩28,328 | ₩28,944 | ₩27,618 | ₩27,712 | -2.18% | 78.2만 |
|---|
| 2026.02.03 | ₩28,154 | ₩28,717 | ₩27,564 | ₩28,167 | +0.05% | 64.5만 |
|---|
| 2026.02.02 | ₩27,511 | ₩28,703 | ₩27,511 | ₩28,435 | +3.36% | 106.2만 |
|---|
| 2026.01.30 | ₩26,908 | ₩27,537 | ₩26,720 | ₩27,524 | +2.29% | 49.7만 |
|---|
| 2026.01.29 | ₩27,256 | ₩27,846 | ₩26,747 | ₩26,921 | -1.23% | 63.9만 |
|---|
| 2026.01.28 | ₩26,559 | ₩27,470 | ₩26,358 | ₩27,310 | +2.83% | 69.7만 |
|---|
| 2026.01.27 | ₩27,229 | ₩27,551 | ₩26,506 | ₩26,599 | -2.31% | 45.6만 |
|---|
| 2026.01.26 | ₩27,805 | ₩28,047 | ₩26,532 | ₩27,470 | -1.20% | 95.9만 |
|---|
| 2026.01.23 | ₩27,779 | ₩28,261 | ₩27,336 | ₩27,698 | -0.29% | 73만 |
|---|
| 2026.01.22 | ₩27,001 | ₩28,301 | ₩27,001 | ₩27,832 | +3.08% | 101.3만 |
|---|
| 2026.01.21 | ₩25,862 | ₩27,135 | ₩25,836 | ₩27,122 | +4.87% | 139만 |
|---|
| 2026.01.20 | ₩25,621 | ₩26,613 | ₩25,192 | ₩25,862 | +0.94% | 126.2만 |
|---|
| 2026.01.16 | ₩27,484 | ₩27,926 | ₩25,353 | ₩25,675 | -6.58% | 188.9만 |
|---|
| 2026.01.15 | ₩29,949 | ₩30,231 | ₩27,470 | ₩27,671 | -7.61% | 248.5만 |
|---|
| 2026.01.14 | ₩28,998 | ₩30,191 | ₩28,609 | ₩29,802 | +2.77% | 103.1만 |
|---|
| 2026.01.13 | ₩30,700 | ₩30,753 | ₩28,864 | ₩28,944 | -5.72% | 99만 |
|---|
| 2026.01.12 | ₩31,705 | ₩31,959 | ₩30,539 | ₩30,727 | -3.09% | 66.6만 |
|---|
| 2026.01.09 | ₩33,018 | ₩33,380 | ₩30,177 | ₩31,531 | -4.50% | 244.1만 |
|---|
| 2026.01.08 | ₩34,666 | ₩35,323 | ₩34,197 | ₩34,867 | +0.58% | 82.3만 |
|---|
| 2026.01.07 | ₩34,104 | ₩35,484 | ₩34,090 | ₩34,841 | +2.16% | 90.9만 |
|---|
| 2026.01.06 | ₩33,635 | ₩34,385 | ₩33,299 | ₩33,916 | +0.84% | 53.5만 |
|---|
| 2026.01.05 | ₩32,482 | ₩34,345 | ₩32,469 | ₩33,635 | +3.55% | 118.4만 |
|---|
| 2026.01.02 | ₩34,934 | ₩35,926 | ₩32,428 | ₩32,777 | -6.18% | 72.2만 |
|---|
| 2025.12.31 | ₩34,881 | ₩35,336 | ₩34,640 | ₩34,680 | -0.58% | 50.5만 |
|---|
| 2025.12.30 | ₩34,921 | ₩35,109 | ₩34,653 | ₩34,934 | +0.04% | 47.6만 |
|---|
| 2025.12.29 | ₩35,524 | ₩35,779 | ₩34,881 | ₩34,921 | -1.70% | 58.6만 |
|---|
| 2025.12.26 | ₩34,894 | ₩35,685 | ₩34,827 | ₩35,524 | +1.80% | 42.5만 |
|---|
| 2025.12.24 | ₩34,331 | ₩35,095 | ₩34,251 | ₩34,867 | +1.56% | 38.2만 |
|---|
| 2025.12.23 | ₩34,841 | ₩35,283 | ₩34,278 | ₩34,492 | -1.00% | 64만 |
|---|
| 2025.12.22 | ₩35,109 | ₩36,167 | ₩34,733 | ₩34,867 | -0.69% | 73.5만 |
|---|
| 2025.12.19 | ₩34,573 | ₩36,167 | ₩34,573 | ₩35,310 | +2.13% | 254.5만 |
|---|
| 2025.12.18 | ₩35,685 | ₩36,060 | ₩34,439 | ₩34,680 | -2.82% | 85.2만 |
|---|
| 2025.12.17 | ₩35,082 | ₩35,913 | ₩34,144 | ₩35,578 | +1.41% | 101.9만 |
|---|
| 2025.12.16 | ₩35,712 | ₩36,395 | ₩34,814 | ₩35,082 | -1.76% | 90.5만 |
|---|
| 2025.12.15 | ₩35,229 | ₩36,274 | ₩34,975 | ₩35,752 | +1.48% | 119.2만 |
|---|
| 2025.12.12 | ₩34,492 | ₩35,457 | ₩33,728 | ₩35,229 | +2.14% | 112.6만 |
|---|
| 2025.12.11 | ₩33,996 | ₩35,323 | ₩33,795 | ₩34,479 | +1.42% | 131.3만 |
|---|
| 2025.12.10 | ₩33,313 | ₩33,929 | ₩32,897 | ₩33,742 | +1.29% | 78.9만 |
|---|
| 2025.12.09 | ₩32,134 | ₩33,675 | ₩32,134 | ₩33,192 | +3.29% | 88만 |
|---|
| 2025.12.08 | ₩32,388 | ₩33,232 | ₩31,665 | ₩32,723 | +1.03% | 72.7만 |
|---|
| 2025.12.05 | ₩32,093 | ₩32,589 | ₩32,053 | ₩32,147 | +0.17% | 42.4만 |
|---|
| 2025.12.04 | ₩32,335 | ₩32,616 | ₩32,026 | ₩32,134 | -0.62% | 57.4만 |
|---|
| 2025.12.03 | ₩33,152 | ₩33,246 | ₩31,986 | ₩32,415 | -2.22% | 55.3만 |
|---|
| 2025.12.02 | ₩31,919 | ₩32,603 | ₩31,464 | ₩32,254 | +1.05% | 102.4만 |
|---|
| 2025.12.01 | ₩31,477 | ₩32,402 | ₩31,209 | ₩31,758 | +0.89% | 69.8만 |
|---|
| 2025.11.28 | ₩32,830 | ₩32,830 | ₩31,303 | ₩31,584 | -3.80% | 34.4만 |
|---|
| 2025.11.26 | ₩31,249 | ₩32,402 | ₩31,008 | ₩31,906 | +2.10% | 68.4만 |
|---|
| 2025.11.25 | ₩31,035 | ₩32,120 | ₩30,820 | ₩31,048 | +0.04% | 82.9만 |
|---|
| 2025.11.24 | ₩30,874 | ₩31,450 | ₩30,164 | ₩31,035 | +0.52% | 112.3만 |
|---|
| 2025.11.21 | ₩30,499 | ₩31,209 | ₩29,869 | ₩30,887 | +1.27% | 74.1만 |
|---|
| 2025.11.20 | ₩32,897 | ₩33,434 | ₩30,512 | ₩30,552 | -7.13% | 62.8만 |
|---|
| 2025.11.19 | ₩32,817 | ₩33,085 | ₩31,839 | ₩32,603 | -0.65% | 44.4만 |
|---|
| 2025.11.18 | ₩31,959 | ₩32,938 | ₩31,651 | ₩32,683 | +2.26% | 57.1만 |
|---|
| 2025.11.17 | ₩32,281 | ₩33,393 | ₩31,665 | ₩32,000 | -0.87% | 75.5만 |
|---|
| 2025.11.14 | ₩31,544 | ₩32,147 | ₩31,155 | ₩31,866 | +1.02% | 52.4만 |
|---|
| 2025.11.13 | ₩31,933 | ₩32,281 | ₩31,517 | ₩31,651 | -0.88% | 47.6만 |
|---|
| 2025.11.12 | ₩32,134 | ₩32,562 | ₩31,959 | ₩31,973 | -0.50% | 54만 |
|---|
| 2025.11.11 | ₩31,209 | ₩32,428 | ₩31,048 | ₩32,321 | +3.56% | 101.5만 |
|---|
| 2025.11.10 | ₩29,601 | ₩31,048 | ₩29,052 | ₩30,914 | +4.44% | 74.9만 |
|---|
| 2025.11.07 | ₩27,229 | ₩31,973 | ₩27,229 | ₩29,547 | +8.51% | 176.9만 |
|---|
| 2025.11.06 | ₩29,253 | ₩29,454 | ₩27,658 | ₩28,274 | -3.34% | 98.1만 |
|---|
| 2025.11.05 | ₩30,284 | ₩30,418 | ₩28,958 | ₩29,279 | -3.32% | 67.2만 |
|---|
| 2025.11.04 | ₩29,186 | ₩30,298 | ₩28,408 | ₩30,070 | +3.03% | 103.2만 |
|---|
| 2025.11.03 | ₩28,636 | ₩30,472 | ₩28,636 | ₩29,735 | +3.84% | 140만 |
|---|
| 2025.10.31 | ₩28,502 | ₩29,186 | ₩28,087 | ₩28,650 | +0.52% | 83.1만 |
|---|
| 2025.10.30 | ₩28,207 | ₩29,105 | ₩27,738 | ₩28,502 | +1.05% | 37.1만 |
|---|
| 2025.10.29 | ₩28,368 | ₩28,757 | ₩27,939 | ₩28,154 | -0.76% | 42.5만 |
|---|
| 2025.10.28 | ₩28,944 | ₩28,944 | ₩28,114 | ₩28,623 | -1.11% | 26.8만 |
|---|
| 2025.10.27 | ₩29,253 | ₩29,279 | ₩27,470 | ₩28,583 | -2.29% | 62.3만 |
|---|
| 2025.10.24 | ₩28,958 | ₩29,346 | ₩28,837 | ₩29,132 | +0.60% | 29.9만 |
|---|
| 2025.10.23 | ₩28,824 | ₩29,212 | ₩28,462 | ₩29,025 | +0.70% | 37.8만 |
|---|
| 2025.10.22 | ₩29,427 | ₩29,561 | ₩28,609 | ₩28,797 | -2.14% | 62.3만 |
|---|
| 2025.10.21 | ₩30,593 | ₩30,660 | ₩26,586 | ₩29,507 | -3.55% | 197.8만 |
|---|
| 2025.10.20 | ₩30,619 | ₩31,129 | ₩30,392 | ₩30,847 | +0.74% | 25만 |
|---|
| 2025.10.17 | ₩30,459 | ₩30,780 | ₩30,325 | ₩30,646 | +0.62% | 24.7만 |
|---|
| 2025.10.16 | ₩31,437 | ₩31,504 | ₩30,432 | ₩30,512 | -2.94% | 35.2만 |
|---|
| 2025.10.15 | ₩30,512 | ₩31,504 | ₩30,432 | ₩31,423 | +2.99% | 51.8만 |
|---|
| 2025.10.14 | ₩29,695 | ₩30,579 | ₩29,507 | ₩30,459 | +2.57% | 40.6만 |
|---|
| 2025.10.13 | ₩30,244 | ₩30,485 | ₩29,507 | ₩29,829 | -1.37% | 49.8만 |
|---|
| 2025.10.10 | ₩30,901 | ₩30,901 | ₩29,882 | ₩29,949 | -3.08% | 43.3만 |
|---|