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 | ₩48,471 | ₩48,511 | ₩48,444 | ₩48,444 | -0.06% | 469만 |
| 2026.10.08 | ₩48,471 | ₩48,644 | ₩48,391 | ₩48,551 | +0.17% | 2890만 |
| 2026.10.07 | ₩33,421 | ₩34,689 | ₩33,341 | ₩33,621 | +0.60% | 80.3만 |
| 2026.10.06 | ₩33,528 | ₩33,688 | ₩32,767 | ₩33,034 | -1.47% | 49.3만 |
| 2026.10.05 | ₩33,848 | ₩34,302 | ₩33,128 | ₩33,421 | -1.26% | 56만 |
| 2026.10.02 | ₩33,408 | ₩34,235 | ₩32,901 | ₩33,635 | +0.68% | 47만 |
| 2026.10.01 | ₩33,421 | ₩33,861 | ₩33,261 | ₩33,368 | -0.16% | 51.1만 |
| 2026.09.30 | ₩34,142 | ₩34,382 | ₩33,234 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,421 |
| -2.11% |
| 62.9만 |
| 2026.09.29 | ₩33,755 | ₩34,248 | ₩33,528 | ₩34,222 | +1.38% | 64.4만 |
|---|
| 2026.09.28 | ₩33,555 | ₩34,368 | ₩33,074 | ₩33,875 | +0.95% | 47.9만 |
|---|
| 2026.09.25 | ₩34,022 | ₩34,235 | ₩33,355 | ₩33,515 | -1.49% | 44.4만 |
|---|
| 2026.09.24 | ₩32,794 | ₩34,155 | ₩32,687 | ₩34,102 | +3.99% | 72.5만 |
|---|
| 2026.09.23 | ₩33,355 | ₩33,635 | ₩32,701 | ₩32,861 | -1.48% | 45.1만 |
|---|
| 2026.09.22 | ₩32,501 | ₩33,314 | ₩32,287 | ₩32,954 | +1.40% | 38.1만 |
|---|
| 2026.09.21 | ₩33,074 | ₩33,341 | ₩31,994 | ₩32,167 | -2.74% | 37.6만 |
|---|
| 2026.09.18 | ₩32,501 | ₩32,981 | ₩32,287 | ₩32,941 | +1.35% | 68.1만 |
|---|
| 2026.09.17 | ₩33,501 | ₩33,621 | ₩32,621 | ₩32,661 | -2.51% | 39.4만 |
|---|
| 2026.09.16 | ₩32,100 | ₩33,234 | ₩32,100 | ₩33,234 | +3.53% | 75.9만 |
|---|
| 2026.09.15 | ₩32,861 | ₩33,274 | ₩31,553 | ₩32,127 | -2.23% | 82.5만 |
|---|
| 2026.09.14 | ₩34,302 | ₩34,675 | ₩32,888 | ₩32,928 | -4.01% | 41.8만 |
|---|
| 2026.09.11 | ₩33,928 | ₩34,115 | ₩33,595 | ₩33,835 | -0.28% | 53.8만 |
|---|
| 2026.09.10 | ₩34,582 | ₩34,689 | ₩33,488 | ₩33,568 | -2.93% | 73.4만 |
|---|
| 2026.09.09 | ₩34,182 | ₩34,529 | ₩33,528 | ₩34,529 | +1.01% | 57.2만 |
|---|
| 2026.09.08 | ₩34,662 | ₩35,236 | ₩34,262 | ₩34,515 | -0.42% | 38.6만 |
|---|
| 2026.09.04 | ₩35,196 | ₩35,556 | ₩35,102 | ₩35,156 | -0.11% | 48.2만 |
|---|
| 2026.09.03 | ₩35,676 | ₩35,809 | ₩35,116 | ₩35,489 | -0.52% | 59.9만 |
|---|
| 2026.09.02 | ₩35,382 | ₩35,903 | ₩35,009 | ₩35,463 | +0.23% | 61.1만 |
|---|
| 2026.09.01 | ₩34,702 | ₩35,356 | ₩34,662 | ₩35,316 | +1.77% | 73만 |
|---|
| 2026.08.31 | ₩34,355 | ₩34,782 | ₩33,968 | ₩34,555 | +0.58% | 38.1만 |
|---|
| 2026.08.28 | ₩34,342 | ₩34,755 | ₩34,102 | ₩34,368 | +0.08% | 48.4만 |
|---|
| 2026.08.27 | ₩34,195 | ₩34,729 | ₩33,835 | ₩34,462 | +0.78% | 41.3만 |
|---|
| 2026.08.26 | ₩33,968 | ₩34,729 | ₩33,781 | ₩34,555 | +1.73% | 50.6만 |
|---|
| 2026.08.25 | ₩33,208 | ₩34,142 | ₩33,088 | ₩34,062 | +2.57% | 38만 |
|---|
| 2026.08.24 | ₩32,821 | ₩33,408 | ₩32,674 | ₩33,168 | +1.06% | 33.7만 |
|---|
| 2026.08.21 | ₩31,900 | ₩32,981 | ₩31,567 | ₩32,914 | +3.18% | 47.5만 |
|---|
| 2026.08.20 | ₩32,167 | ₩32,567 | ₩31,647 | ₩31,794 | -1.16% | 40.3만 |
|---|
| 2026.08.19 | ₩32,074 | ₩32,794 | ₩32,074 | ₩32,501 | +1.33% | 33.6만 |
|---|
| 2026.08.18 | ₩31,113 | ₩32,087 | ₩31,113 | ₩32,020 | +2.92% | 44.4만 |
|---|
| 2026.08.17 | ₩30,993 | ₩31,647 | ₩30,646 | ₩31,006 | +0.04% | 65.4만 |
|---|
| 2026.08.14 | ₩30,966 | ₩31,180 | ₩30,406 | ₩30,686 | -0.90% | 64.5만 |
|---|
| 2026.08.13 | ₩32,127 | ₩32,407 | ₩30,699 | ₩30,926 | -3.74% | 80.7만 |
|---|
| 2026.08.12 | ₩32,527 | ₩32,741 | ₩31,380 | ₩31,620 | -2.79% | 75.9만 |
|---|
| 2026.08.11 | ₩32,674 | ₩33,061 | ₩32,367 | ₩32,527 | -0.45% | 80.3만 |
|---|
| 2026.08.10 | ₩33,008 | ₩33,688 | ₩32,341 | ₩32,594 | -1.25% | 72.9만 |
|---|
| 2026.08.07 | ₩34,248 | ₩34,262 | ₩33,274 | ₩33,381 | -2.53% | 60.3만 |
|---|
| 2026.08.06 | ₩33,221 | ₩34,315 | ₩32,954 | ₩34,128 | +2.73% | 82만 |
|---|
| 2026.08.05 | ₩34,769 | ₩35,676 | ₩32,300 | ₩33,181 | -4.57% | 170.2만 |
|---|
| 2026.08.04 | ₩35,596 | ₩36,903 | ₩35,182 | ₩36,850 | +3.52% | 113만 |
|---|
| 2026.08.03 | ₩34,809 | ₩35,916 | ₩34,582 | ₩35,916 | +3.18% | 116.7만 |
|---|
| 2026.07.31 | ₩35,836 | ₩36,063 | ₩34,649 | ₩35,236 | -1.68% | 54만 |
|---|
| 2026.07.30 | ₩35,116 | ₩36,196 | ₩34,595 | ₩35,983 | +2.47% | 55.8만 |
|---|
| 2026.07.29 | ₩35,756 | ₩36,036 | ₩34,862 | ₩35,222 | -1.49% | 57만 |
|---|
| 2026.07.28 | ₩35,729 | ₩36,236 | ₩35,476 | ₩35,769 | +0.11% | 46.6만 |
|---|
| 2026.07.27 | ₩34,862 | ₩35,863 | ₩34,382 | ₩35,316 | +1.30% | 55.3만 |
|---|
| 2026.07.24 | ₩34,569 | ₩34,742 | ₩33,848 | ₩34,529 | -0.12% | 42.5만 |
|---|
| 2026.07.23 | ₩34,409 | ₩35,009 | ₩33,568 | ₩34,595 | +0.54% | 79.9만 |
|---|
| 2026.07.22 | ₩34,342 | ₩34,462 | ₩33,808 | ₩34,142 | -0.58% | 42.9만 |
|---|
| 2026.07.21 | ₩33,635 | ₩34,462 | ₩33,475 | ₩34,395 | +2.26% | 51.9만 |
|---|
| 2026.07.20 | ₩34,022 | ₩34,849 | ₩33,648 | ₩33,821 | -0.59% | 50.1만 |
|---|
| 2026.07.17 | ₩34,128 | ₩34,689 | ₩33,661 | ₩34,168 | +0.12% | 43.4만 |
|---|
| 2026.07.16 | ₩33,821 | ₩34,702 | ₩33,128 | ₩34,155 | +0.99% | 77.7만 |
|---|
| 2026.07.15 | ₩33,341 | ₩33,982 | ₩32,834 | ₩33,795 | +1.36% | 53.7만 |
|---|
| 2026.07.14 | ₩34,022 | ₩34,142 | ₩33,141 | ₩33,368 | -1.92% | 46.7만 |
|---|
| 2026.07.13 | ₩33,902 | ₩34,542 | ₩33,701 | ₩34,075 | +0.51% | 45.1만 |
|---|
| 2026.07.10 | ₩34,088 | ₩34,088 | ₩33,221 | ₩33,995 | -0.27% | 36.5만 |
|---|
| 2026.07.09 | ₩33,955 | ₩34,409 | ₩33,168 | ₩34,022 | +0.20% | 63.2만 |
|---|
| 2026.07.08 | ₩34,435 | ₩34,662 | ₩33,795 | ₩34,048 | -1.12% | 33.1만 |
|---|
| 2026.07.07 | ₩34,489 | ₩35,569 | ₩33,808 | ₩34,449 | -0.12% | 45.8만 |
|---|
| 2026.07.06 | ₩33,875 | ₩34,315 | ₩33,355 | ₩34,142 | +0.79% | 31.1만 |
|---|
| 2026.07.02 | ₩33,541 | ₩34,088 | ₩32,594 | ₩33,875 | +0.99% | 37.1만 |
|---|
| 2026.07.01 | ₩34,355 | ₩34,489 | ₩32,807 | ₩33,395 | -2.80% | 55.9만 |
|---|
| 2026.06.30 | ₩34,689 | ₩34,969 | ₩32,901 | ₩33,848 | -2.42% | 62만 |
|---|
| 2026.06.29 | ₩33,461 | ₩33,608 | ₩32,767 | ₩33,475 | +0.04% | 39.2만 |
|---|
| 2026.06.26 | ₩32,407 | ₩34,182 | ₩32,407 | ₩33,675 | +3.91% | 102.3만 |
|---|
| 2026.06.25 | ₩31,927 | ₩32,674 | ₩31,820 | ₩32,514 | +1.84% | 37.6만 |
|---|
| 2026.06.24 | ₩31,673 | ₩32,274 | ₩31,407 | ₩31,967 | +0.93% | 44만 |
|---|
| 2026.06.23 | ₩30,553 | ₩31,540 | ₩30,433 | ₩31,367 | +2.66% | 40.8만 |
|---|
| 2026.06.22 | ₩29,632 | ₩30,473 | ₩29,352 | ₩30,299 | +2.25% | 70.7만 |
|---|
| 2026.06.18 | ₩30,366 | ₩30,619 | ₩29,605 | ₩29,792 | -1.89% | 95.1만 |
|---|
| 2026.06.17 | ₩30,459 | ₩31,753 | ₩30,112 | ₩30,206 | -0.83% | 34.2만 |
|---|
| 2026.06.16 | ₩30,579 | ₩31,153 | ₩30,099 | ₩30,446 | -0.44% | 54.7만 |
|---|
| 2026.06.15 | ₩30,753 | ₩30,860 | ₩30,139 | ₩30,339 | -1.34% | 35.1만 |
|---|
| 2026.06.12 | ₩31,433 | ₩31,647 | ₩30,606 | ₩30,673 | -2.42% | 37.1만 |
|---|
| 2026.06.11 | ₩31,353 | ₩32,060 | ₩31,113 | ₩31,166 | -0.60% | 39.6만 |
|---|
| 2026.06.10 | ₩31,020 | ₩31,767 | ₩30,913 | ₩31,246 | +0.73% | 27.6만 |
|---|
| 2026.06.09 | ₩30,686 | ₩31,553 | ₩30,686 | ₩30,966 | +0.91% | 41.3만 |
|---|
| 2026.06.08 | ₩30,286 | ₩30,953 | ₩30,046 | ₩30,499 | +0.70% | 38.7만 |
|---|
| 2026.06.05 | ₩30,579 | ₩31,180 | ₩30,126 | ₩30,353 | -0.74% | 40.3만 |
|---|
| 2026.06.04 | ₩29,712 | ₩30,673 | ₩29,712 | ₩30,246 | +1.80% | 51.8만 |
|---|
| 2026.06.03 | ₩29,726 | ₩30,072 | ₩29,352 | ₩29,779 | +0.18% | 24.5만 |
|---|
| 2026.06.02 | ₩30,633 | ₩30,900 | ₩29,645 | ₩29,686 | -3.09% | 34.5만 |
|---|
| 2026.06.01 | ₩30,980 | ₩31,233 | ₩30,406 | ₩30,633 | -1.12% | 48.3만 |
|---|
| 2026.05.29 | ₩31,567 | ₩32,220 | ₩30,913 | ₩30,980 | -1.86% | 51.2만 |
|---|
| 2026.05.28 | ₩31,820 | ₩32,207 | ₩30,966 | ₩31,593 | -0.71% | 24.3만 |
|---|
| 2026.05.27 | ₩33,581 | ₩33,581 | ₩31,820 | ₩32,074 | -4.49% | 30.4만 |
|---|
| 2026.05.26 | ₩31,033 | ₩32,954 | ₩30,513 | ₩32,501 | +4.73% | 63.6만 |
|---|
| 2026.05.22 | ₩31,353 | ₩31,673 | ₩31,006 | ₩31,153 | -0.64% | 85.8만 |
|---|
| 2026.05.21 | ₩30,579 | ₩31,834 | ₩29,979 | ₩31,327 | +2.44% | 40.4만 |
|---|
| 2026.05.20 | ₩29,766 | ₩30,820 | ₩29,245 | ₩30,686 | +3.09% | 54.4만 |
|---|
| 2026.05.19 | ₩30,072 | ₩30,513 | ₩29,579 | ₩29,766 | -1.02% | 44.1만 |
|---|
| 2026.05.18 | ₩29,886 | ₩30,379 | ₩29,739 | ₩29,939 | +0.18% | 31.7만 |
|---|
| 2026.05.15 | ₩31,540 | ₩31,940 | ₩30,179 | ₩30,206 | -4.23% | 45만 |
|---|
| 2026.05.14 | ₩30,873 | ₩31,633 | ₩30,406 | ₩31,393 | +1.69% | 43.9만 |
|---|
| 2026.05.13 | ₩30,299 | ₩31,073 | ₩29,926 | ₩30,740 | +1.45% | 40.7만 |
|---|
| 2026.05.12 | ₩30,833 | ₩31,073 | ₩29,766 | ₩30,473 | -1.17% | 60.9만 |
|---|
| 2026.05.11 | ₩31,113 | ₩31,593 | ₩29,966 | ₩30,339 | -2.49% | 89.6만 |
|---|
| 2026.05.08 | ₩31,874 | ₩32,581 | ₩30,793 | ₩30,886 | -3.10% | 51.4만 |
|---|
| 2026.05.07 | ₩31,780 | ₩32,274 | ₩30,926 | ₩31,540 | -0.76% | 56.8만 |
|---|
| 2026.05.06 | ₩33,608 | ₩33,608 | ₩31,487 | ₩31,607 | -5.95% | 53.2만 |
|---|
| 2026.05.05 | ₩33,688 | ₩34,155 | ₩33,008 | ₩33,074 | -1.82% | 76.2만 |
|---|
| 2026.05.04 | ₩32,461 | ₩33,995 | ₩32,421 | ₩32,941 | +1.48% | 77만 |
|---|
| 2026.05.01 | ₩35,889 | ₩36,196 | ₩31,313 | ₩32,607 | -9.14% | 166.6만 |
|---|
| 2026.04.30 | ₩33,501 | ₩35,049 | ₩33,395 | ₩34,008 | +1.51% | 108.7만 |
|---|
| 2026.04.29 | ₩33,688 | ₩34,008 | ₩33,261 | ₩33,541 | -0.44% | 52.7만 |
|---|
| 2026.04.28 | ₩34,395 | ₩34,875 | ₩33,701 | ₩33,902 | -1.44% | 42.6만 |
|---|
| 2026.04.27 | ₩32,701 | ₩34,262 | ₩32,114 | ₩34,088 | +4.24% | 49.1만 |
|---|
| 2026.04.24 | ₩33,875 | ₩33,928 | ₩32,314 | ₩32,701 | -3.47% | 52.6만 |
|---|
| 2026.04.23 | ₩33,208 | ₩33,995 | ₩32,954 | ₩33,835 | +1.89% | 64.7만 |
|---|
| 2026.04.22 | ₩32,888 | ₩33,528 | ₩32,581 | ₩33,194 | +0.93% | 36.1만 |
|---|
| 2026.04.21 | ₩32,687 | ₩33,448 | ₩32,074 | ₩32,874 | +0.57% | 31.6만 |
|---|
| 2026.04.20 | ₩32,968 | ₩33,781 | ₩32,781 | ₩33,221 | +0.77% | 79.9만 |
|---|
| 2026.04.17 | ₩32,100 | ₩33,208 | ₩31,767 | ₩32,981 | +2.74% | 47.2만 |
|---|
| 2026.04.16 | ₩31,246 | ₩31,927 | ₩30,926 | ₩31,834 | +1.88% | 42.4만 |
|---|
| 2026.04.15 | ₩31,700 | ₩31,967 | ₩30,820 | ₩31,260 | -1.39% | 51.8만 |
|---|
| 2026.04.14 | ₩31,954 | ₩32,527 | ₩31,607 | ₩31,687 | -0.84% | 30.7만 |
|---|
| 2026.04.13 | ₩31,460 | ₩32,421 | ₩31,460 | ₩32,100 | +2.04% | 39.3만 |
|---|
| 2026.04.10 | ₩31,914 | ₩32,461 | ₩31,447 | ₩31,740 | -0.54% | 24.9만 |
|---|
| 2026.04.09 | ₩31,140 | ₩31,807 | ₩30,673 | ₩31,780 | +2.06% | 27.8만 |
|---|
| 2026.04.08 | ₩30,526 | ₩31,140 | ₩30,353 | ₩31,020 | +1.62% | 86.1만 |
|---|
| 2026.04.07 | ₩29,939 | ₩30,379 | ₩29,299 | ₩30,059 | +0.40% | 46.3만 |
|---|
| 2026.04.06 | ₩30,152 | ₩30,393 | ₩29,645 | ₩29,712 | -1.46% | 45.6만 |
|---|
| 2026.04.02 | ₩29,886 | ₩30,593 | ₩29,605 | ₩30,286 | +1.34% | 75만 |
|---|
| 2026.04.01 | ₩30,152 | ₩30,860 | ₩29,686 | ₩30,406 | +0.84% | 47.1만 |
|---|
| 2026.03.31 | ₩31,500 | ₩31,500 | ₩29,779 | ₩30,152 | -4.28% | 65.8만 |
|---|
| 2026.03.30 | ₩30,593 | ₩31,340 | ₩30,593 | ₩31,046 | +1.48% | 55만 |
|---|
| 2026.03.27 | ₩30,940 | ₩31,180 | ₩30,339 | ₩30,526 | -1.34% | 49.4만 |
|---|
| 2026.03.26 | ₩31,046 | ₩32,060 | ₩31,046 | ₩31,100 | +0.17% | 50.6만 |
|---|
| 2026.03.25 | ₩30,913 | ₩31,393 | ₩30,900 | ₩31,340 | +1.38% | 60.1만 |
|---|
| 2026.03.24 | ₩30,112 | ₩30,966 | ₩29,752 | ₩30,953 | +2.79% | 77.7만 |
|---|
| 2026.03.23 | ₩29,779 | ₩30,433 | ₩29,512 | ₩30,219 | +1.48% | 54.8만 |
|---|
| 2026.03.20 | ₩30,353 | ₩30,393 | ₩29,138 | ₩29,499 | -2.81% | 212.8만 |
|---|
| 2026.03.19 | ₩29,152 | ₩30,513 | ₩29,152 | ₩30,112 | +3.30% | 65.4만 |
|---|
| 2026.03.18 | ₩29,219 | ₩29,405 | ₩28,231 | ₩29,379 | +0.55% | 94.7만 |
|---|
| 2026.03.17 | ₩30,446 | ₩30,459 | ₩28,618 | ₩29,272 | -3.86% | 91만 |
|---|
| 2026.03.16 | ₩30,633 | ₩32,154 | ₩30,192 | ₩30,273 | -1.18% | 94.8만 |
|---|
| 2026.03.13 | ₩31,086 | ₩31,553 | ₩30,740 | ₩31,033 | -0.17% | 79.9만 |
|---|
| 2026.03.12 | ₩30,206 | ₩31,900 | ₩29,966 | ₩31,393 | +3.93% | 84.4만 |
|---|
| 2026.03.11 | ₩29,739 | ₩30,539 | ₩29,552 | ₩30,459 | +2.42% | 55.5만 |
|---|
| 2026.03.10 | ₩29,926 | ₩30,686 | ₩29,138 | ₩29,939 | +0.04% | 65.6만 |
|---|
| 2026.03.09 | ₩29,018 | ₩29,726 | ₩28,685 | ₩29,672 | +2.25% | 58.8만 |
|---|
| 2026.03.06 | ₩30,259 | ₩30,393 | ₩28,672 | ₩29,352 | -3.00% | 60.3만 |
|---|
| 2026.03.05 | ₩30,259 | ₩31,060 | ₩29,912 | ₩30,499 | +0.79% | 95.8만 |
|---|
| 2026.03.04 | ₩29,512 | ₩30,673 | ₩29,179 | ₩30,499 | +3.35% | 77.7만 |
|---|
| 2026.03.03 | ₩28,111 | ₩30,019 | ₩28,004 | ₩29,485 | +4.89% | 114.2만 |
|---|
| 2026.03.02 | ₩28,645 | ₩29,752 | ₩28,298 | ₩28,391 | -0.88% | 158.8만 |
|---|
| 2026.02.27 | ₩28,205 | ₩29,899 | ₩27,511 | ₩29,232 | +3.64% | 248만 |
|---|
| 2026.02.26 | ₩31,273 | ₩31,660 | ₩29,392 | ₩30,139 | -3.63% | 209.9만 |
|---|
| 2026.02.25 | ₩31,260 | ₩31,593 | ₩30,740 | ₩31,300 | +0.13% | 48.6만 |
|---|
| 2026.02.24 | ₩30,633 | ₩31,340 | ₩30,366 | ₩31,233 | +1.96% | 67.6만 |
|---|
| 2026.02.23 | ₩30,820 | ₩30,900 | ₩29,886 | ₩30,833 | +0.04% | 57.5만 |
|---|
| 2026.02.20 | ₩31,020 | ₩31,487 | ₩30,606 | ₩30,980 | -0.13% | 58.7만 |
|---|
| 2026.02.19 | ₩30,780 | ₩31,073 | ₩30,406 | ₩30,926 | +0.48% | 52.2만 |
|---|
| 2026.02.18 | ₩30,152 | ₩30,833 | ₩30,072 | ₩30,713 | +1.86% | 61.1만 |
|---|
| 2026.02.17 | ₩29,045 | ₩30,419 | ₩29,045 | ₩30,339 | +4.46% | 72.8만 |
|---|
| 2026.02.13 | ₩28,645 | ₩29,952 | ₩28,645 | ₩29,045 | +1.40% | 76.7만 |
|---|
| 2026.02.12 | ₩29,085 | ₩29,472 | ₩28,405 | ₩28,618 | -1.61% | 74.2만 |
|---|
| 2026.02.11 | ₩28,391 | ₩29,379 | ₩27,858 | ₩28,992 | +2.11% | 71.1만 |
|---|
| 2026.02.10 | ₩28,298 | ₩28,765 | ₩28,044 | ₩28,338 | +0.14% | 55.1만 |
|---|
| 2026.02.09 | ₩28,271 | ₩28,325 | ₩27,738 | ₩28,111 | -0.57% | 62.3만 |
|---|
| 2026.02.06 | ₩27,497 | ₩28,111 | ₩27,271 | ₩28,018 | +1.89% | 74.7만 |
|---|
| 2026.02.05 | ₩27,604 | ₩28,058 | ₩27,004 | ₩27,164 | -1.59% | 50.7만 |
|---|
| 2026.02.04 | ₩28,205 | ₩28,818 | ₩27,497 | ₩27,591 | -2.18% | 78.2만 |
|---|
| 2026.02.03 | ₩28,031 | ₩28,591 | ₩27,444 | ₩28,044 | +0.05% | 64.5만 |
|---|
| 2026.02.02 | ₩27,391 | ₩28,578 | ₩27,391 | ₩28,311 | +3.36% | 106.2만 |
|---|
| 2026.01.30 | ₩26,790 | ₩27,417 | ₩26,604 | ₩27,404 | +2.29% | 49.7만 |
|---|
| 2026.01.29 | ₩27,137 | ₩27,724 | ₩26,630 | ₩26,804 | -1.23% | 63.9만 |
|---|
| 2026.01.28 | ₩26,443 | ₩27,351 | ₩26,243 | ₩27,191 | +2.83% | 69.7만 |
|---|
| 2026.01.27 | ₩27,111 | ₩27,431 | ₩26,390 | ₩26,483 | -2.31% | 45.6만 |
|---|
| 2026.01.26 | ₩27,684 | ₩27,924 | ₩26,417 | ₩27,351 | -1.20% | 95.9만 |
|---|
| 2026.01.23 | ₩27,658 | ₩28,138 | ₩27,217 | ₩27,578 | -0.29% | 73만 |
|---|
| 2026.01.22 | ₩26,884 | ₩28,178 | ₩26,884 | ₩27,711 | +3.08% | 101.3만 |
|---|
| 2026.01.21 | ₩25,750 | ₩27,017 | ₩25,723 | ₩27,004 | +4.87% | 139만 |
|---|
| 2026.01.20 | ₩25,510 | ₩26,497 | ₩25,083 | ₩25,750 | +0.94% | 126.2만 |
|---|
| 2026.01.16 | ₩27,364 | ₩27,804 | ₩25,243 | ₩25,563 | -6.58% | 188.9만 |
|---|
| 2026.01.15 | ₩29,819 | ₩30,099 | ₩27,351 | ₩27,551 | -7.61% | 248.5만 |
|---|
| 2026.01.14 | ₩28,872 | ₩30,059 | ₩28,485 | ₩29,672 | +2.77% | 103.1만 |
|---|
| 2026.01.13 | ₩30,566 | ₩30,619 | ₩28,738 | ₩28,818 | -5.72% | 99만 |
|---|
| 2026.01.12 | ₩31,567 | ₩31,820 | ₩30,406 | ₩30,593 | -3.09% | 66.6만 |
|---|
| 2026.01.09 | ₩32,874 | ₩33,234 | ₩30,046 | ₩31,393 | -4.50% | 244.1만 |
|---|
| 2026.01.08 | ₩34,515 | ₩35,169 | ₩34,048 | ₩34,715 | +0.58% | 82.3만 |
|---|
| 2026.01.07 | ₩33,955 | ₩35,329 | ₩33,942 | ₩34,689 | +2.16% | 90.9만 |
|---|
| 2026.01.06 | ₩33,488 | ₩34,235 | ₩33,154 | ₩33,768 | +0.84% | 53.5만 |
|---|
| 2026.01.05 | ₩32,341 | ₩34,195 | ₩32,327 | ₩33,488 | +3.55% | 118.4만 |
|---|
| 2026.01.02 | ₩34,782 | ₩35,769 | ₩32,287 | ₩32,634 | -6.18% | 72.2만 |
|---|
| 2025.12.31 | ₩34,729 | ₩35,182 | ₩34,489 | ₩34,529 | -0.58% | 50.5만 |
|---|
| 2025.12.30 | ₩34,769 | ₩34,956 | ₩34,502 | ₩34,782 | +0.04% | 47.6만 |
|---|
| 2025.12.29 | ₩35,369 | ₩35,623 | ₩34,729 | ₩34,769 | -1.70% | 58.6만 |
|---|
| 2025.12.26 | ₩34,742 | ₩35,529 | ₩34,675 | ₩35,369 | +1.80% | 42.5만 |
|---|
| 2025.12.24 | ₩34,182 | ₩34,942 | ₩34,102 | ₩34,715 | +1.56% | 38.2만 |
|---|
| 2025.12.23 | ₩34,689 | ₩35,129 | ₩34,128 | ₩34,342 | -1.00% | 64만 |
|---|
| 2025.12.22 | ₩34,956 | ₩36,010 | ₩34,582 | ₩34,715 | -0.69% | 73.5만 |
|---|
| 2025.12.19 | ₩34,422 | ₩36,010 | ₩34,422 | ₩35,156 | +2.13% | 254.5만 |
|---|
| 2025.12.18 | ₩35,529 | ₩35,903 | ₩34,288 | ₩34,529 | -2.82% | 85.2만 |
|---|
| 2025.12.17 | ₩34,929 | ₩35,756 | ₩33,995 | ₩35,422 | +1.41% | 101.9만 |
|---|
| 2025.12.16 | ₩35,556 | ₩36,236 | ₩34,662 | ₩34,929 | -1.76% | 90.5만 |
|---|
| 2025.12.15 | ₩35,076 | ₩36,116 | ₩34,822 | ₩35,596 | +1.48% | 119.2만 |
|---|
| 2025.12.12 | ₩34,342 | ₩35,302 | ₩33,581 | ₩35,076 | +2.14% | 112.6만 |
|---|
| 2025.12.11 | ₩33,848 | ₩35,169 | ₩33,648 | ₩34,328 | +1.42% | 131.3만 |
|---|
| 2025.12.10 | ₩33,168 | ₩33,781 | ₩32,754 | ₩33,595 | +1.29% | 78.9만 |
|---|
| 2025.12.09 | ₩31,994 | ₩33,528 | ₩31,994 | ₩33,048 | +3.29% | 88만 |
|---|
| 2025.12.08 | ₩32,247 | ₩33,088 | ₩31,527 | ₩32,581 | +1.03% | 72.7만 |
|---|
| 2025.12.05 | ₩31,954 | ₩32,447 | ₩31,914 | ₩32,007 | +0.17% | 42.4만 |
|---|
| 2025.12.04 | ₩32,194 | ₩32,474 | ₩31,887 | ₩31,994 | -0.62% | 57.4만 |
|---|
| 2025.12.03 | ₩33,008 | ₩33,101 | ₩31,847 | ₩32,274 | -2.22% | 55.3만 |
|---|
| 2025.12.02 | ₩31,780 | ₩32,461 | ₩31,327 | ₩32,114 | +1.05% | 102.4만 |
|---|
| 2025.12.01 | ₩31,340 | ₩32,260 | ₩31,073 | ₩31,620 | +0.89% | 69.8만 |
|---|
| 2025.11.28 | ₩32,687 | ₩32,687 | ₩31,166 | ₩31,447 | -3.80% | 34.4만 |
|---|
| 2025.11.26 | ₩31,113 | ₩32,260 | ₩30,873 | ₩31,767 | +2.10% | 68.4만 |
|---|
| 2025.11.25 | ₩30,900 | ₩31,980 | ₩30,686 | ₩30,913 | +0.04% | 82.9만 |
|---|
| 2025.11.24 | ₩30,740 | ₩31,313 | ₩30,032 | ₩30,900 | +0.52% | 112.3만 |
|---|
| 2025.11.21 | ₩30,366 | ₩31,073 | ₩29,739 | ₩30,753 | +1.27% | 74.1만 |
|---|
| 2025.11.20 | ₩32,754 | ₩33,288 | ₩30,379 | ₩30,419 | -7.13% | 62.8만 |
|---|
| 2025.11.19 | ₩32,674 | ₩32,941 | ₩31,700 | ₩32,461 | -0.65% | 44.4만 |
|---|
| 2025.11.18 | ₩31,820 | ₩32,794 | ₩31,513 | ₩32,541 | +2.26% | 57.1만 |
|---|
| 2025.11.17 | ₩32,140 | ₩33,248 | ₩31,527 | ₩31,860 | -0.87% | 75.5만 |
|---|
| 2025.11.14 | ₩31,407 | ₩32,007 | ₩31,020 | ₩31,727 | +1.02% | 52.4만 |
|---|
| 2025.11.13 | ₩31,794 | ₩32,140 | ₩31,380 | ₩31,513 | -0.88% | 47.6만 |
|---|
| 2025.11.12 | ₩31,994 | ₩32,421 | ₩31,820 | ₩31,834 | -0.50% | 54만 |
|---|
| 2025.11.11 | ₩31,073 | ₩32,287 | ₩30,913 | ₩32,180 | +3.56% | 101.5만 |
|---|
| 2025.11.10 | ₩29,472 | ₩30,913 | ₩28,925 | ₩30,780 | +4.44% | 74.9만 |
|---|
| 2025.11.07 | ₩27,111 | ₩31,834 | ₩27,111 | ₩29,419 | +8.51% | 176.9만 |
|---|
| 2025.11.06 | ₩29,125 | ₩29,325 | ₩27,537 | ₩28,151 | -3.34% | 98.1만 |
|---|
| 2025.11.05 | ₩30,152 | ₩30,286 | ₩28,832 | ₩29,152 | -3.32% | 67.2만 |
|---|
| 2025.11.04 | ₩29,058 | ₩30,166 | ₩28,285 | ₩29,939 | +3.03% | 103.2만 |
|---|
| 2025.11.03 | ₩28,511 | ₩30,339 | ₩28,511 | ₩29,605 | +3.84% | 140만 |
|---|
| 2025.10.31 | ₩28,378 | ₩29,058 | ₩27,964 | ₩28,525 | +0.52% | 83.1만 |
|---|
| 2025.10.30 | ₩28,084 | ₩28,978 | ₩27,618 | ₩28,378 | +1.05% | 37.1만 |
|---|
| 2025.10.29 | ₩28,245 | ₩28,632 | ₩27,818 | ₩28,031 | -0.76% | 42.5만 |
|---|
| 2025.10.28 | ₩28,818 | ₩28,818 | ₩27,991 | ₩28,498 | -1.11% | 26.8만 |
|---|
| 2025.10.27 | ₩29,125 | ₩29,152 | ₩27,351 | ₩28,458 | -2.29% | 62.3만 |
|---|
| 2025.10.24 | ₩28,832 | ₩29,219 | ₩28,712 | ₩29,005 | +0.60% | 29.9만 |
|---|
| 2025.10.23 | ₩28,698 | ₩29,085 | ₩28,338 | ₩28,898 | +0.70% | 37.8만 |
|---|
| 2025.10.22 | ₩29,299 | ₩29,432 | ₩28,485 | ₩28,672 | -2.14% | 62.3만 |
|---|
| 2025.10.21 | ₩30,459 | ₩30,526 | ₩26,470 | ₩29,379 | -3.55% | 197.8만 |
|---|
| 2025.10.20 | ₩30,486 | ₩30,993 | ₩30,259 | ₩30,713 | +0.74% | 25만 |
|---|
| 2025.10.17 | ₩30,326 | ₩30,646 | ₩30,192 | ₩30,513 | +0.62% | 24.7만 |
|---|
| 2025.10.16 | ₩31,300 | ₩31,367 | ₩30,299 | ₩30,379 | -2.94% | 35.2만 |
|---|
| 2025.10.15 | ₩30,379 | ₩31,367 | ₩30,299 | ₩31,287 | +2.99% | 51.8만 |
|---|
| 2025.10.14 | ₩29,565 | ₩30,446 | ₩29,379 | ₩30,326 | +2.57% | 40.6만 |
|---|
| 2025.10.13 | ₩30,112 | ₩30,353 | ₩29,379 | ₩29,699 | -1.37% | 49.8만 |
|---|
| 2025.10.10 | ₩30,766 | ₩30,766 | ₩29,752 | ₩29,819 | -3.08% | 43.3만 |
|---|