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 | ₩48,503 | ₩48,544 | ₩48,477 | ₩48,477 | -0.06% | 469만 |
| 2026.10.08 | ₩48,503 | ₩48,677 | ₩48,423 | ₩48,584 | +0.17% | 2890만 |
| 2026.10.07 | ₩33,444 | ₩34,712 | ₩33,364 | ₩33,644 | +0.60% | 80.3만 |
| 2026.10.06 | ₩33,551 | ₩33,711 | ₩32,790 | ₩33,057 | -1.47% | 49.3만 |
| 2026.10.05 | ₩33,871 | ₩34,325 | ₩33,150 | ₩33,444 | -1.26% | 56만 |
| 2026.10.02 | ₩33,430 | ₩34,258 | ₩32,923 | ₩33,657 | +0.68% | 47만 |
| 2026.10.01 | ₩33,444 | ₩33,884 | ₩33,284 | ₩33,390 | -0.16% | 51.1만 |
| 2026.09.30 | ₩34,165 | ₩34,405 | ₩33,257 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,444 |
| -2.11% |
| 62.9만 |
| 2026.09.29 | ₩33,778 | ₩34,272 | ₩33,551 | ₩34,245 | +1.38% | 64.4만 |
|---|
| 2026.09.28 | ₩33,577 | ₩34,392 | ₩33,097 | ₩33,898 | +0.95% | 47.9만 |
|---|
| 2026.09.25 | ₩34,045 | ₩34,258 | ₩33,377 | ₩33,537 | -1.49% | 44.4만 |
|---|
| 2026.09.24 | ₩32,816 | ₩34,178 | ₩32,709 | ₩34,125 | +3.99% | 72.5만 |
|---|
| 2026.09.23 | ₩33,377 | ₩33,657 | ₩32,723 | ₩32,883 | -1.48% | 45.1만 |
|---|
| 2026.09.22 | ₩32,523 | ₩33,337 | ₩32,309 | ₩32,976 | +1.40% | 38.1만 |
|---|
| 2026.09.21 | ₩33,097 | ₩33,364 | ₩32,015 | ₩32,189 | -2.74% | 37.6만 |
|---|
| 2026.09.18 | ₩32,523 | ₩33,003 | ₩32,309 | ₩32,963 | +1.35% | 68.1만 |
|---|
| 2026.09.17 | ₩33,524 | ₩33,644 | ₩32,643 | ₩32,683 | -2.51% | 39.4만 |
|---|
| 2026.09.16 | ₩32,122 | ₩33,257 | ₩32,122 | ₩33,257 | +3.53% | 75.9만 |
|---|
| 2026.09.15 | ₩32,883 | ₩33,297 | ₩31,575 | ₩32,149 | -2.23% | 82.5만 |
|---|
| 2026.09.14 | ₩34,325 | ₩34,699 | ₩32,910 | ₩32,950 | -4.01% | 41.8만 |
|---|
| 2026.09.11 | ₩33,951 | ₩34,138 | ₩33,617 | ₩33,858 | -0.28% | 53.8만 |
|---|
| 2026.09.10 | ₩34,605 | ₩34,712 | ₩33,511 | ₩33,591 | -2.93% | 73.4만 |
|---|
| 2026.09.09 | ₩34,205 | ₩34,552 | ₩33,551 | ₩34,552 | +1.01% | 57.2만 |
|---|
| 2026.09.08 | ₩34,685 | ₩35,259 | ₩34,285 | ₩34,539 | -0.42% | 38.6만 |
|---|
| 2026.09.04 | ₩35,219 | ₩35,580 | ₩35,126 | ₩35,179 | -0.11% | 48.2만 |
|---|
| 2026.09.03 | ₩35,700 | ₩35,834 | ₩35,139 | ₩35,513 | -0.52% | 59.9만 |
|---|
| 2026.09.02 | ₩35,406 | ₩35,927 | ₩35,032 | ₩35,486 | +0.23% | 61.1만 |
|---|
| 2026.09.01 | ₩34,725 | ₩35,380 | ₩34,685 | ₩35,340 | +1.77% | 73만 |
|---|
| 2026.08.31 | ₩34,378 | ₩34,806 | ₩33,991 | ₩34,579 | +0.58% | 38.1만 |
|---|
| 2026.08.28 | ₩34,365 | ₩34,779 | ₩34,125 | ₩34,392 | +0.08% | 48.4만 |
|---|
| 2026.08.27 | ₩34,218 | ₩34,752 | ₩33,858 | ₩34,485 | +0.78% | 41.3만 |
|---|
| 2026.08.26 | ₩33,991 | ₩34,752 | ₩33,804 | ₩34,579 | +1.73% | 50.6만 |
|---|
| 2026.08.25 | ₩33,230 | ₩34,165 | ₩33,110 | ₩34,085 | +2.57% | 38만 |
|---|
| 2026.08.24 | ₩32,843 | ₩33,430 | ₩32,696 | ₩33,190 | +1.06% | 33.7만 |
|---|
| 2026.08.21 | ₩31,922 | ₩33,003 | ₩31,588 | ₩32,936 | +3.18% | 47.5만 |
|---|
| 2026.08.20 | ₩32,189 | ₩32,589 | ₩31,668 | ₩31,815 | -1.16% | 40.3만 |
|---|
| 2026.08.19 | ₩32,095 | ₩32,816 | ₩32,095 | ₩32,523 | +1.33% | 33.6만 |
|---|
| 2026.08.18 | ₩31,134 | ₩32,109 | ₩31,134 | ₩32,042 | +2.92% | 44.4만 |
|---|
| 2026.08.17 | ₩31,014 | ₩31,668 | ₩30,667 | ₩31,027 | +0.04% | 65.4만 |
|---|
| 2026.08.14 | ₩30,987 | ₩31,201 | ₩30,426 | ₩30,707 | -0.90% | 64.5만 |
|---|
| 2026.08.13 | ₩32,149 | ₩32,429 | ₩30,720 | ₩30,947 | -3.74% | 80.7만 |
|---|
| 2026.08.12 | ₩32,549 | ₩32,763 | ₩31,401 | ₩31,641 | -2.79% | 75.9만 |
|---|
| 2026.08.11 | ₩32,696 | ₩33,083 | ₩32,389 | ₩32,549 | -0.45% | 80.3만 |
|---|
| 2026.08.10 | ₩33,030 | ₩33,711 | ₩32,362 | ₩32,616 | -1.25% | 72.9만 |
|---|
| 2026.08.07 | ₩34,272 | ₩34,285 | ₩33,297 | ₩33,404 | -2.53% | 60.3만 |
|---|
| 2026.08.06 | ₩33,243 | ₩34,338 | ₩32,976 | ₩34,151 | +2.73% | 82만 |
|---|
| 2026.08.05 | ₩34,792 | ₩35,700 | ₩32,322 | ₩33,203 | -4.57% | 170.2만 |
|---|
| 2026.08.04 | ₩35,620 | ₩36,928 | ₩35,206 | ₩36,875 | +3.52% | 113만 |
|---|
| 2026.08.03 | ₩34,832 | ₩35,940 | ₩34,605 | ₩35,940 | +3.18% | 116.7만 |
|---|
| 2026.07.31 | ₩35,860 | ₩36,087 | ₩34,672 | ₩35,259 | -1.68% | 54만 |
|---|
| 2026.07.30 | ₩35,139 | ₩36,221 | ₩34,619 | ₩36,007 | +2.47% | 55.8만 |
|---|
| 2026.07.29 | ₩35,780 | ₩36,061 | ₩34,886 | ₩35,246 | -1.49% | 57만 |
|---|
| 2026.07.28 | ₩35,753 | ₩36,261 | ₩35,500 | ₩35,793 | +0.11% | 46.6만 |
|---|
| 2026.07.27 | ₩34,886 | ₩35,887 | ₩34,405 | ₩35,340 | +1.30% | 55.3만 |
|---|
| 2026.07.24 | ₩34,592 | ₩34,765 | ₩33,871 | ₩34,552 | -0.12% | 42.5만 |
|---|
| 2026.07.23 | ₩34,432 | ₩35,032 | ₩33,591 | ₩34,619 | +0.54% | 79.9만 |
|---|
| 2026.07.22 | ₩34,365 | ₩34,485 | ₩33,831 | ₩34,165 | -0.58% | 42.9만 |
|---|
| 2026.07.21 | ₩33,657 | ₩34,485 | ₩33,497 | ₩34,418 | +2.26% | 51.9만 |
|---|
| 2026.07.20 | ₩34,045 | ₩34,872 | ₩33,671 | ₩33,844 | -0.59% | 50.1만 |
|---|
| 2026.07.17 | ₩34,151 | ₩34,712 | ₩33,684 | ₩34,191 | +0.12% | 43.4만 |
|---|
| 2026.07.16 | ₩33,844 | ₩34,725 | ₩33,150 | ₩34,178 | +0.99% | 77.7만 |
|---|
| 2026.07.15 | ₩33,364 | ₩34,004 | ₩32,856 | ₩33,818 | +1.36% | 53.7만 |
|---|
| 2026.07.14 | ₩34,045 | ₩34,165 | ₩33,163 | ₩33,390 | -1.92% | 46.7만 |
|---|
| 2026.07.13 | ₩33,924 | ₩34,565 | ₩33,724 | ₩34,098 | +0.51% | 45.1만 |
|---|
| 2026.07.10 | ₩34,111 | ₩34,111 | ₩33,243 | ₩34,018 | -0.27% | 36.5만 |
|---|
| 2026.07.09 | ₩33,978 | ₩34,432 | ₩33,190 | ₩34,045 | +0.20% | 63.2만 |
|---|
| 2026.07.08 | ₩34,458 | ₩34,685 | ₩33,818 | ₩34,071 | -1.12% | 33.1만 |
|---|
| 2026.07.07 | ₩34,512 | ₩35,593 | ₩33,831 | ₩34,472 | -0.12% | 45.8만 |
|---|
| 2026.07.06 | ₩33,898 | ₩34,338 | ₩33,377 | ₩34,165 | +0.79% | 31.1만 |
|---|
| 2026.07.02 | ₩33,564 | ₩34,111 | ₩32,616 | ₩33,898 | +0.99% | 37.1만 |
|---|
| 2026.07.01 | ₩34,378 | ₩34,512 | ₩32,830 | ₩33,417 | -2.80% | 55.9만 |
|---|
| 2026.06.30 | ₩34,712 | ₩34,992 | ₩32,923 | ₩33,871 | -2.42% | 62만 |
|---|
| 2026.06.29 | ₩33,484 | ₩33,631 | ₩32,790 | ₩33,497 | +0.04% | 39.2만 |
|---|
| 2026.06.26 | ₩32,429 | ₩34,205 | ₩32,429 | ₩33,697 | +3.91% | 102.3만 |
|---|
| 2026.06.25 | ₩31,948 | ₩32,696 | ₩31,842 | ₩32,536 | +1.84% | 37.6만 |
|---|
| 2026.06.24 | ₩31,695 | ₩32,296 | ₩31,428 | ₩31,989 | +0.93% | 44만 |
|---|
| 2026.06.23 | ₩30,573 | ₩31,561 | ₩30,453 | ₩31,388 | +2.66% | 40.8만 |
|---|
| 2026.06.22 | ₩29,652 | ₩30,493 | ₩29,372 | ₩30,320 | +2.25% | 70.7만 |
|---|
| 2026.06.18 | ₩30,386 | ₩30,640 | ₩29,625 | ₩29,812 | -1.89% | 95.1만 |
|---|
| 2026.06.17 | ₩30,480 | ₩31,775 | ₩30,133 | ₩30,226 | -0.83% | 34.2만 |
|---|
| 2026.06.16 | ₩30,600 | ₩31,174 | ₩30,119 | ₩30,467 | -0.44% | 54.7만 |
|---|
| 2026.06.15 | ₩30,774 | ₩30,880 | ₩30,159 | ₩30,360 | -1.34% | 35.1만 |
|---|
| 2026.06.12 | ₩31,454 | ₩31,668 | ₩30,627 | ₩30,693 | -2.42% | 37.1만 |
|---|
| 2026.06.11 | ₩31,374 | ₩32,082 | ₩31,134 | ₩31,187 | -0.60% | 39.6만 |
|---|
| 2026.06.10 | ₩31,041 | ₩31,788 | ₩30,934 | ₩31,268 | +0.73% | 27.6만 |
|---|
| 2026.06.09 | ₩30,707 | ₩31,575 | ₩30,707 | ₩30,987 | +0.91% | 41.3만 |
|---|
| 2026.06.08 | ₩30,306 | ₩30,974 | ₩30,066 | ₩30,520 | +0.70% | 38.7만 |
|---|
| 2026.06.05 | ₩30,600 | ₩31,201 | ₩30,146 | ₩30,373 | -0.74% | 40.3만 |
|---|
| 2026.06.04 | ₩29,732 | ₩30,693 | ₩29,732 | ₩30,266 | +1.80% | 51.8만 |
|---|
| 2026.06.03 | ₩29,746 | ₩30,093 | ₩29,372 | ₩29,799 | +0.18% | 24.5만 |
|---|
| 2026.06.02 | ₩30,653 | ₩30,920 | ₩29,665 | ₩29,706 | -3.09% | 34.5만 |
|---|
| 2026.06.01 | ₩31,001 | ₩31,254 | ₩30,426 | ₩30,653 | -1.12% | 48.3만 |
|---|
| 2026.05.29 | ₩31,588 | ₩32,242 | ₩30,934 | ₩31,001 | -1.86% | 51.2만 |
|---|
| 2026.05.28 | ₩31,842 | ₩32,229 | ₩30,987 | ₩31,615 | -0.71% | 24.3만 |
|---|
| 2026.05.27 | ₩33,604 | ₩33,604 | ₩31,842 | ₩32,095 | -4.49% | 30.4만 |
|---|
| 2026.05.26 | ₩31,054 | ₩32,976 | ₩30,533 | ₩32,523 | +4.73% | 63.6만 |
|---|
| 2026.05.22 | ₩31,374 | ₩31,695 | ₩31,027 | ₩31,174 | -0.64% | 85.8만 |
|---|
| 2026.05.21 | ₩30,600 | ₩31,855 | ₩29,999 | ₩31,348 | +2.44% | 40.4만 |
|---|
| 2026.05.20 | ₩29,786 | ₩30,840 | ₩29,265 | ₩30,707 | +3.09% | 54.4만 |
|---|
| 2026.05.19 | ₩30,093 | ₩30,533 | ₩29,599 | ₩29,786 | -1.02% | 44.1만 |
|---|
| 2026.05.18 | ₩29,906 | ₩30,400 | ₩29,759 | ₩29,959 | +0.18% | 31.7만 |
|---|
| 2026.05.15 | ₩31,561 | ₩31,962 | ₩30,200 | ₩30,226 | -4.23% | 45만 |
|---|
| 2026.05.14 | ₩30,894 | ₩31,655 | ₩30,426 | ₩31,414 | +1.69% | 43.9만 |
|---|
| 2026.05.13 | ₩30,320 | ₩31,094 | ₩29,946 | ₩30,760 | +1.45% | 40.7만 |
|---|
| 2026.05.12 | ₩30,854 | ₩31,094 | ₩29,786 | ₩30,493 | -1.17% | 60.9만 |
|---|
| 2026.05.11 | ₩31,134 | ₩31,615 | ₩29,986 | ₩30,360 | -2.49% | 89.6만 |
|---|
| 2026.05.08 | ₩31,895 | ₩32,603 | ₩30,814 | ₩30,907 | -3.10% | 51.4만 |
|---|
| 2026.05.07 | ₩31,802 | ₩32,296 | ₩30,947 | ₩31,561 | -0.76% | 56.8만 |
|---|
| 2026.05.06 | ₩33,631 | ₩33,631 | ₩31,508 | ₩31,628 | -5.95% | 53.2만 |
|---|
| 2026.05.05 | ₩33,711 | ₩34,178 | ₩33,030 | ₩33,097 | -1.82% | 76.2만 |
|---|
| 2026.05.04 | ₩32,482 | ₩34,018 | ₩32,442 | ₩32,963 | +1.48% | 77만 |
|---|
| 2026.05.01 | ₩35,914 | ₩36,221 | ₩31,334 | ₩32,629 | -9.14% | 166.6만 |
|---|
| 2026.04.30 | ₩33,524 | ₩35,073 | ₩33,417 | ₩34,031 | +1.51% | 108.7만 |
|---|
| 2026.04.29 | ₩33,711 | ₩34,031 | ₩33,284 | ₩33,564 | -0.44% | 52.7만 |
|---|
| 2026.04.28 | ₩34,418 | ₩34,899 | ₩33,724 | ₩33,924 | -1.44% | 42.6만 |
|---|
| 2026.04.27 | ₩32,723 | ₩34,285 | ₩32,135 | ₩34,111 | +4.24% | 49.1만 |
|---|
| 2026.04.24 | ₩33,898 | ₩33,951 | ₩32,336 | ₩32,723 | -3.47% | 52.6만 |
|---|
| 2026.04.23 | ₩33,230 | ₩34,018 | ₩32,976 | ₩33,858 | +1.89% | 64.7만 |
|---|
| 2026.04.22 | ₩32,910 | ₩33,551 | ₩32,603 | ₩33,217 | +0.93% | 36.1만 |
|---|
| 2026.04.21 | ₩32,709 | ₩33,470 | ₩32,095 | ₩32,896 | +0.57% | 31.6만 |
|---|
| 2026.04.20 | ₩32,990 | ₩33,804 | ₩32,803 | ₩33,243 | +0.77% | 79.9만 |
|---|
| 2026.04.17 | ₩32,122 | ₩33,230 | ₩31,788 | ₩33,003 | +2.74% | 47.2만 |
|---|
| 2026.04.16 | ₩31,268 | ₩31,948 | ₩30,947 | ₩31,855 | +1.88% | 42.4만 |
|---|
| 2026.04.15 | ₩31,722 | ₩31,989 | ₩30,840 | ₩31,281 | -1.39% | 51.8만 |
|---|
| 2026.04.14 | ₩31,975 | ₩32,549 | ₩31,628 | ₩31,708 | -0.84% | 30.7만 |
|---|
| 2026.04.13 | ₩31,481 | ₩32,442 | ₩31,481 | ₩32,122 | +2.04% | 39.3만 |
|---|
| 2026.04.10 | ₩31,935 | ₩32,482 | ₩31,468 | ₩31,762 | -0.54% | 24.9만 |
|---|
| 2026.04.09 | ₩31,161 | ₩31,828 | ₩30,693 | ₩31,802 | +2.06% | 27.8만 |
|---|
| 2026.04.08 | ₩30,547 | ₩31,161 | ₩30,373 | ₩31,041 | +1.62% | 86.1만 |
|---|
| 2026.04.07 | ₩29,959 | ₩30,400 | ₩29,318 | ₩30,079 | +0.40% | 46.3만 |
|---|
| 2026.04.06 | ₩30,173 | ₩30,413 | ₩29,665 | ₩29,732 | -1.46% | 45.6만 |
|---|
| 2026.04.02 | ₩29,906 | ₩30,613 | ₩29,625 | ₩30,306 | +1.34% | 75만 |
|---|
| 2026.04.01 | ₩30,173 | ₩30,880 | ₩29,706 | ₩30,426 | +0.84% | 47.1만 |
|---|
| 2026.03.31 | ₩31,521 | ₩31,521 | ₩29,799 | ₩30,173 | -4.28% | 65.8만 |
|---|
| 2026.03.30 | ₩30,613 | ₩31,361 | ₩30,613 | ₩31,067 | +1.48% | 55만 |
|---|
| 2026.03.27 | ₩30,961 | ₩31,201 | ₩30,360 | ₩30,547 | -1.34% | 49.4만 |
|---|
| 2026.03.26 | ₩31,067 | ₩32,082 | ₩31,067 | ₩31,121 | +0.17% | 50.6만 |
|---|
| 2026.03.25 | ₩30,934 | ₩31,414 | ₩30,920 | ₩31,361 | +1.38% | 60.1만 |
|---|
| 2026.03.24 | ₩30,133 | ₩30,987 | ₩29,772 | ₩30,974 | +2.79% | 77.7만 |
|---|
| 2026.03.23 | ₩29,799 | ₩30,453 | ₩29,532 | ₩30,240 | +1.48% | 54.8만 |
|---|
| 2026.03.20 | ₩30,373 | ₩30,413 | ₩29,158 | ₩29,519 | -2.81% | 212.8만 |
|---|
| 2026.03.19 | ₩29,171 | ₩30,533 | ₩29,171 | ₩30,133 | +3.30% | 65.4만 |
|---|
| 2026.03.18 | ₩29,238 | ₩29,425 | ₩28,250 | ₩29,398 | +0.55% | 94.7만 |
|---|
| 2026.03.17 | ₩30,467 | ₩30,480 | ₩28,637 | ₩29,292 | -3.86% | 91만 |
|---|
| 2026.03.16 | ₩30,653 | ₩32,175 | ₩30,213 | ₩30,293 | -1.18% | 94.8만 |
|---|
| 2026.03.13 | ₩31,107 | ₩31,575 | ₩30,760 | ₩31,054 | -0.17% | 79.9만 |
|---|
| 2026.03.12 | ₩30,226 | ₩31,922 | ₩29,986 | ₩31,414 | +3.93% | 84.4만 |
|---|
| 2026.03.11 | ₩29,759 | ₩30,560 | ₩29,572 | ₩30,480 | +2.42% | 55.5만 |
|---|
| 2026.03.10 | ₩29,946 | ₩30,707 | ₩29,158 | ₩29,959 | +0.04% | 65.6만 |
|---|
| 2026.03.09 | ₩29,038 | ₩29,746 | ₩28,704 | ₩29,692 | +2.25% | 58.8만 |
|---|
| 2026.03.06 | ₩30,280 | ₩30,413 | ₩28,691 | ₩29,372 | -3.00% | 60.3만 |
|---|
| 2026.03.05 | ₩30,280 | ₩31,081 | ₩29,932 | ₩30,520 | +0.79% | 95.8만 |
|---|
| 2026.03.04 | ₩29,532 | ₩30,693 | ₩29,198 | ₩30,520 | +3.35% | 77.7만 |
|---|
| 2026.03.03 | ₩28,130 | ₩30,039 | ₩28,023 | ₩29,505 | +4.89% | 114.2만 |
|---|
| 2026.03.02 | ₩28,664 | ₩29,772 | ₩28,317 | ₩28,411 | -0.88% | 158.8만 |
|---|
| 2026.02.27 | ₩28,224 | ₩29,919 | ₩27,529 | ₩29,252 | +3.64% | 248만 |
|---|
| 2026.02.26 | ₩31,294 | ₩31,681 | ₩29,412 | ₩30,159 | -3.63% | 209.9만 |
|---|
| 2026.02.25 | ₩31,281 | ₩31,615 | ₩30,760 | ₩31,321 | +0.13% | 48.6만 |
|---|
| 2026.02.24 | ₩30,653 | ₩31,361 | ₩30,386 | ₩31,254 | +1.96% | 67.6만 |
|---|
| 2026.02.23 | ₩30,840 | ₩30,920 | ₩29,906 | ₩30,854 | +0.04% | 57.5만 |
|---|
| 2026.02.20 | ₩31,041 | ₩31,508 | ₩30,627 | ₩31,001 | -0.13% | 58.7만 |
|---|
| 2026.02.19 | ₩30,800 | ₩31,094 | ₩30,426 | ₩30,947 | +0.48% | 52.2만 |
|---|
| 2026.02.18 | ₩30,173 | ₩30,854 | ₩30,093 | ₩30,734 | +1.86% | 61.1만 |
|---|
| 2026.02.17 | ₩29,065 | ₩30,440 | ₩29,065 | ₩30,360 | +4.46% | 72.8만 |
|---|
| 2026.02.13 | ₩28,664 | ₩29,973 | ₩28,664 | ₩29,065 | +1.40% | 76.7만 |
|---|
| 2026.02.12 | ₩29,105 | ₩29,492 | ₩28,424 | ₩28,637 | -1.61% | 74.2만 |
|---|
| 2026.02.11 | ₩28,411 | ₩29,398 | ₩27,876 | ₩29,011 | +2.11% | 71.1만 |
|---|
| 2026.02.10 | ₩28,317 | ₩28,784 | ₩28,063 | ₩28,357 | +0.14% | 55.1만 |
|---|
| 2026.02.09 | ₩28,290 | ₩28,344 | ₩27,756 | ₩28,130 | -0.57% | 62.3만 |
|---|
| 2026.02.06 | ₩27,516 | ₩28,130 | ₩27,289 | ₩28,037 | +1.89% | 74.7만 |
|---|
| 2026.02.05 | ₩27,623 | ₩28,077 | ₩27,022 | ₩27,182 | -1.59% | 50.7만 |
|---|
| 2026.02.04 | ₩28,224 | ₩28,838 | ₩27,516 | ₩27,609 | -2.18% | 78.2만 |
|---|
| 2026.02.03 | ₩28,050 | ₩28,611 | ₩27,463 | ₩28,063 | +0.05% | 64.5만 |
|---|
| 2026.02.02 | ₩27,409 | ₩28,597 | ₩27,409 | ₩28,330 | +3.36% | 106.2만 |
|---|
| 2026.01.30 | ₩26,808 | ₩27,436 | ₩26,621 | ₩27,423 | +2.29% | 49.7만 |
|---|
| 2026.01.29 | ₩27,156 | ₩27,743 | ₩26,648 | ₩26,822 | -1.23% | 63.9만 |
|---|
| 2026.01.28 | ₩26,461 | ₩27,369 | ₩26,261 | ₩27,209 | +2.83% | 69.7만 |
|---|
| 2026.01.27 | ₩27,129 | ₩27,449 | ₩26,408 | ₩26,501 | -2.31% | 45.6만 |
|---|
| 2026.01.26 | ₩27,703 | ₩27,943 | ₩26,435 | ₩27,369 | -1.20% | 95.9만 |
|---|
| 2026.01.23 | ₩27,676 | ₩28,157 | ₩27,236 | ₩27,596 | -0.29% | 73만 |
|---|
| 2026.01.22 | ₩26,902 | ₩28,197 | ₩26,902 | ₩27,730 | +3.08% | 101.3만 |
|---|
| 2026.01.21 | ₩25,767 | ₩27,035 | ₩25,740 | ₩27,022 | +4.87% | 139만 |
|---|
| 2026.01.20 | ₩25,527 | ₩26,515 | ₩25,100 | ₩25,767 | +0.94% | 126.2만 |
|---|
| 2026.01.16 | ₩27,382 | ₩27,823 | ₩25,260 | ₩25,580 | -6.58% | 188.9만 |
|---|
| 2026.01.15 | ₩29,839 | ₩30,119 | ₩27,369 | ₩27,569 | -7.61% | 248.5만 |
|---|
| 2026.01.14 | ₩28,891 | ₩30,079 | ₩28,504 | ₩29,692 | +2.77% | 103.1만 |
|---|
| 2026.01.13 | ₩30,587 | ₩30,640 | ₩28,758 | ₩28,838 | -5.72% | 99만 |
|---|
| 2026.01.12 | ₩31,588 | ₩31,842 | ₩30,426 | ₩30,613 | -3.09% | 66.6만 |
|---|
| 2026.01.09 | ₩32,896 | ₩33,257 | ₩30,066 | ₩31,414 | -4.50% | 244.1만 |
|---|
| 2026.01.08 | ₩34,539 | ₩35,193 | ₩34,071 | ₩34,739 | +0.58% | 82.3만 |
|---|
| 2026.01.07 | ₩33,978 | ₩35,353 | ₩33,964 | ₩34,712 | +2.16% | 90.9만 |
|---|
| 2026.01.06 | ₩33,511 | ₩34,258 | ₩33,177 | ₩33,791 | +0.84% | 53.5만 |
|---|
| 2026.01.05 | ₩32,362 | ₩34,218 | ₩32,349 | ₩33,511 | +3.55% | 118.4만 |
|---|
| 2026.01.02 | ₩34,806 | ₩35,793 | ₩32,309 | ₩32,656 | -6.18% | 72.2만 |
|---|
| 2025.12.31 | ₩34,752 | ₩35,206 | ₩34,512 | ₩34,552 | -0.58% | 50.5만 |
|---|
| 2025.12.30 | ₩34,792 | ₩34,979 | ₩34,525 | ₩34,806 | +0.04% | 47.6만 |
|---|
| 2025.12.29 | ₩35,393 | ₩35,647 | ₩34,752 | ₩34,792 | -1.70% | 58.6만 |
|---|
| 2025.12.26 | ₩34,765 | ₩35,553 | ₩34,699 | ₩35,393 | +1.80% | 42.5만 |
|---|
| 2025.12.24 | ₩34,205 | ₩34,966 | ₩34,125 | ₩34,739 | +1.56% | 38.2만 |
|---|
| 2025.12.23 | ₩34,712 | ₩35,153 | ₩34,151 | ₩34,365 | -1.00% | 64만 |
|---|
| 2025.12.22 | ₩34,979 | ₩36,034 | ₩34,605 | ₩34,739 | -0.69% | 73.5만 |
|---|
| 2025.12.19 | ₩34,445 | ₩36,034 | ₩34,445 | ₩35,179 | +2.13% | 254.5만 |
|---|
| 2025.12.18 | ₩35,553 | ₩35,927 | ₩34,312 | ₩34,552 | -2.82% | 85.2만 |
|---|
| 2025.12.17 | ₩34,952 | ₩35,780 | ₩34,018 | ₩35,446 | +1.41% | 101.9만 |
|---|
| 2025.12.16 | ₩35,580 | ₩36,261 | ₩34,685 | ₩34,952 | -1.76% | 90.5만 |
|---|
| 2025.12.15 | ₩35,099 | ₩36,141 | ₩34,846 | ₩35,620 | +1.48% | 119.2만 |
|---|
| 2025.12.12 | ₩34,365 | ₩35,326 | ₩33,604 | ₩35,099 | +2.14% | 112.6만 |
|---|
| 2025.12.11 | ₩33,871 | ₩35,193 | ₩33,671 | ₩34,352 | +1.42% | 131.3만 |
|---|
| 2025.12.10 | ₩33,190 | ₩33,804 | ₩32,776 | ₩33,617 | +1.29% | 78.9만 |
|---|
| 2025.12.09 | ₩32,015 | ₩33,551 | ₩32,015 | ₩33,070 | +3.29% | 88만 |
|---|
| 2025.12.08 | ₩32,269 | ₩33,110 | ₩31,548 | ₩32,603 | +1.03% | 72.7만 |
|---|
| 2025.12.05 | ₩31,975 | ₩32,469 | ₩31,935 | ₩32,029 | +0.17% | 42.4만 |
|---|
| 2025.12.04 | ₩32,215 | ₩32,496 | ₩31,908 | ₩32,015 | -0.62% | 57.4만 |
|---|
| 2025.12.03 | ₩33,030 | ₩33,123 | ₩31,868 | ₩32,296 | -2.22% | 55.3만 |
|---|
| 2025.12.02 | ₩31,802 | ₩32,482 | ₩31,348 | ₩32,135 | +1.05% | 102.4만 |
|---|
| 2025.12.01 | ₩31,361 | ₩32,282 | ₩31,094 | ₩31,641 | +0.89% | 69.8만 |
|---|
| 2025.11.28 | ₩32,709 | ₩32,709 | ₩31,187 | ₩31,468 | -3.80% | 34.4만 |
|---|
| 2025.11.26 | ₩31,134 | ₩32,282 | ₩30,894 | ₩31,788 | +2.10% | 68.4만 |
|---|
| 2025.11.25 | ₩30,920 | ₩32,002 | ₩30,707 | ₩30,934 | +0.04% | 82.9만 |
|---|
| 2025.11.24 | ₩30,760 | ₩31,334 | ₩30,053 | ₩30,920 | +0.52% | 112.3만 |
|---|
| 2025.11.21 | ₩30,386 | ₩31,094 | ₩29,759 | ₩30,774 | +1.27% | 74.1만 |
|---|
| 2025.11.20 | ₩32,776 | ₩33,310 | ₩30,400 | ₩30,440 | -7.13% | 62.8만 |
|---|
| 2025.11.19 | ₩32,696 | ₩32,963 | ₩31,722 | ₩32,482 | -0.65% | 44.4만 |
|---|
| 2025.11.18 | ₩31,842 | ₩32,816 | ₩31,535 | ₩32,563 | +2.26% | 57.1만 |
|---|
| 2025.11.17 | ₩32,162 | ₩33,270 | ₩31,548 | ₩31,882 | -0.87% | 75.5만 |
|---|
| 2025.11.14 | ₩31,428 | ₩32,029 | ₩31,041 | ₩31,748 | +1.02% | 52.4만 |
|---|
| 2025.11.13 | ₩31,815 | ₩32,162 | ₩31,401 | ₩31,535 | -0.88% | 47.6만 |
|---|
| 2025.11.12 | ₩32,015 | ₩32,442 | ₩31,842 | ₩31,855 | -0.50% | 54만 |
|---|
| 2025.11.11 | ₩31,094 | ₩32,309 | ₩30,934 | ₩32,202 | +3.56% | 101.5만 |
|---|
| 2025.11.10 | ₩29,492 | ₩30,934 | ₩28,945 | ₩30,800 | +4.44% | 74.9만 |
|---|
| 2025.11.07 | ₩27,129 | ₩31,855 | ₩27,129 | ₩29,439 | +8.51% | 176.9만 |
|---|
| 2025.11.06 | ₩29,145 | ₩29,345 | ₩27,556 | ₩28,170 | -3.34% | 98.1만 |
|---|
| 2025.11.05 | ₩30,173 | ₩30,306 | ₩28,851 | ₩29,171 | -3.32% | 67.2만 |
|---|
| 2025.11.04 | ₩29,078 | ₩30,186 | ₩28,304 | ₩29,959 | +3.03% | 103.2만 |
|---|
| 2025.11.03 | ₩28,531 | ₩30,360 | ₩28,531 | ₩29,625 | +3.84% | 140만 |
|---|
| 2025.10.31 | ₩28,397 | ₩29,078 | ₩27,983 | ₩28,544 | +0.52% | 83.1만 |
|---|
| 2025.10.30 | ₩28,103 | ₩28,998 | ₩27,636 | ₩28,397 | +1.05% | 37.1만 |
|---|
| 2025.10.29 | ₩28,264 | ₩28,651 | ₩27,836 | ₩28,050 | -0.76% | 42.5만 |
|---|
| 2025.10.28 | ₩28,838 | ₩28,838 | ₩28,010 | ₩28,517 | -1.11% | 26.8만 |
|---|
| 2025.10.27 | ₩29,145 | ₩29,171 | ₩27,369 | ₩28,477 | -2.29% | 62.3만 |
|---|
| 2025.10.24 | ₩28,851 | ₩29,238 | ₩28,731 | ₩29,025 | +0.60% | 29.9만 |
|---|
| 2025.10.23 | ₩28,718 | ₩29,105 | ₩28,357 | ₩28,918 | +0.70% | 37.8만 |
|---|
| 2025.10.22 | ₩29,318 | ₩29,452 | ₩28,504 | ₩28,691 | -2.14% | 62.3만 |
|---|
| 2025.10.21 | ₩30,480 | ₩30,547 | ₩26,488 | ₩29,398 | -3.55% | 197.8만 |
|---|
| 2025.10.20 | ₩30,507 | ₩31,014 | ₩30,280 | ₩30,734 | +0.74% | 25만 |
|---|
| 2025.10.17 | ₩30,346 | ₩30,667 | ₩30,213 | ₩30,533 | +0.62% | 24.7만 |
|---|
| 2025.10.16 | ₩31,321 | ₩31,388 | ₩30,320 | ₩30,400 | -2.94% | 35.2만 |
|---|
| 2025.10.15 | ₩30,400 | ₩31,388 | ₩30,320 | ₩31,308 | +2.99% | 51.8만 |
|---|
| 2025.10.14 | ₩29,585 | ₩30,467 | ₩29,398 | ₩30,346 | +2.57% | 40.6만 |
|---|
| 2025.10.13 | ₩30,133 | ₩30,373 | ₩29,398 | ₩29,719 | -1.37% | 49.8만 |
|---|
| 2025.10.10 | ₩30,787 | ₩30,787 | ₩29,772 | ₩29,839 | -3.08% | 43.3만 |
|---|