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 | ₩48,605 | ₩48,645 | ₩48,578 | ₩48,578 | -0.06% | 469만 |
| 2026.10.08 | ₩48,605 | ₩48,779 | ₩48,525 | ₩48,685 | +0.17% | 2890만 |
| 2026.10.07 | ₩33,514 | ₩34,785 | ₩33,434 | ₩33,715 | +0.60% | 80.3만 |
| 2026.10.06 | ₩33,621 | ₩33,781 | ₩32,858 | ₩33,126 | -1.47% | 49.3만 |
| 2026.10.05 | ₩33,942 | ₩34,397 | ₩33,220 | ₩33,514 | -1.26% | 56만 |
| 2026.10.02 | ₩33,501 | ₩34,330 | ₩32,992 | ₩33,728 | +0.68% | 47만 |
| 2026.10.01 | ₩33,514 | ₩33,955 | ₩33,353 | ₩33,460 | -0.16% | 51.1만 |
| 2026.09.30 | ₩34,236 | ₩34,477 | ₩33,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,514 |
| -2.11% |
| 62.9만 |
| 2026.09.29 | ₩33,848 | ₩34,343 | ₩33,621 | ₩34,317 | +1.38% | 64.4만 |
|---|
| 2026.09.28 | ₩33,648 | ₩34,464 | ₩33,166 | ₩33,969 | +0.95% | 47.9만 |
|---|
| 2026.09.25 | ₩34,116 | ₩34,330 | ₩33,447 | ₩33,608 | -1.49% | 44.4만 |
|---|
| 2026.09.24 | ₩32,885 | ₩34,250 | ₩32,778 | ₩34,196 | +3.99% | 72.5만 |
|---|
| 2026.09.23 | ₩33,447 | ₩33,728 | ₩32,791 | ₩32,952 | -1.48% | 45.1만 |
|---|
| 2026.09.22 | ₩32,591 | ₩33,407 | ₩32,377 | ₩33,046 | +1.40% | 38.1만 |
|---|
| 2026.09.21 | ₩33,166 | ₩33,434 | ₩32,082 | ₩32,256 | -2.74% | 37.6만 |
|---|
| 2026.09.18 | ₩32,591 | ₩33,072 | ₩32,377 | ₩33,032 | +1.35% | 68.1만 |
|---|
| 2026.09.17 | ₩33,594 | ₩33,715 | ₩32,711 | ₩32,751 | -2.51% | 39.4만 |
|---|
| 2026.09.16 | ₩32,189 | ₩33,327 | ₩32,189 | ₩33,327 | +3.53% | 75.9만 |
|---|
| 2026.09.15 | ₩32,952 | ₩33,367 | ₩31,641 | ₩32,216 | -2.23% | 82.5만 |
|---|
| 2026.09.14 | ₩34,397 | ₩34,772 | ₩32,979 | ₩33,019 | -4.01% | 41.8만 |
|---|
| 2026.09.11 | ₩34,022 | ₩34,210 | ₩33,688 | ₩33,929 | -0.28% | 53.8만 |
|---|
| 2026.09.10 | ₩34,678 | ₩34,785 | ₩33,581 | ₩33,661 | -2.93% | 73.4만 |
|---|
| 2026.09.09 | ₩34,276 | ₩34,624 | ₩33,621 | ₩34,624 | +1.01% | 57.2만 |
|---|
| 2026.09.08 | ₩34,758 | ₩35,333 | ₩34,357 | ₩34,611 | -0.42% | 38.6만 |
|---|
| 2026.09.04 | ₩35,293 | ₩35,655 | ₩35,200 | ₩35,253 | -0.11% | 48.2만 |
|---|
| 2026.09.03 | ₩35,775 | ₩35,909 | ₩35,213 | ₩35,588 | -0.52% | 59.9만 |
|---|
| 2026.09.02 | ₩35,481 | ₩36,002 | ₩35,106 | ₩35,561 | +0.23% | 61.1만 |
|---|
| 2026.09.01 | ₩34,798 | ₩35,454 | ₩34,758 | ₩35,414 | +1.77% | 73만 |
|---|
| 2026.08.31 | ₩34,450 | ₩34,879 | ₩34,062 | ₩34,651 | +0.58% | 38.1만 |
|---|
| 2026.08.28 | ₩34,437 | ₩34,852 | ₩34,196 | ₩34,464 | +0.08% | 48.4만 |
|---|
| 2026.08.27 | ₩34,290 | ₩34,825 | ₩33,929 | ₩34,557 | +0.78% | 41.3만 |
|---|
| 2026.08.26 | ₩34,062 | ₩34,825 | ₩33,875 | ₩34,651 | +1.73% | 50.6만 |
|---|
| 2026.08.25 | ₩33,300 | ₩34,236 | ₩33,179 | ₩34,156 | +2.57% | 38만 |
|---|
| 2026.08.24 | ₩32,912 | ₩33,501 | ₩32,765 | ₩33,260 | +1.06% | 33.7만 |
|---|
| 2026.08.21 | ₩31,989 | ₩33,072 | ₩31,654 | ₩33,005 | +3.18% | 47.5만 |
|---|
| 2026.08.20 | ₩32,256 | ₩32,658 | ₩31,735 | ₩31,882 | -1.16% | 40.3만 |
|---|
| 2026.08.19 | ₩32,163 | ₩32,885 | ₩32,163 | ₩32,591 | +1.33% | 33.6만 |
|---|
| 2026.08.18 | ₩31,199 | ₩32,176 | ₩31,199 | ₩32,109 | +2.92% | 44.4만 |
|---|
| 2026.08.17 | ₩31,079 | ₩31,735 | ₩30,731 | ₩31,092 | +0.04% | 65.4만 |
|---|
| 2026.08.14 | ₩31,052 | ₩31,266 | ₩30,490 | ₩30,771 | -0.90% | 64.5만 |
|---|
| 2026.08.13 | ₩32,216 | ₩32,497 | ₩30,785 | ₩31,012 | -3.74% | 80.7만 |
|---|
| 2026.08.12 | ₩32,618 | ₩32,832 | ₩31,467 | ₩31,708 | -2.79% | 75.9만 |
|---|
| 2026.08.11 | ₩32,765 | ₩33,153 | ₩32,457 | ₩32,618 | -0.45% | 80.3만 |
|---|
| 2026.08.10 | ₩33,099 | ₩33,781 | ₩32,430 | ₩32,684 | -1.25% | 72.9만 |
|---|
| 2026.08.07 | ₩34,343 | ₩34,357 | ₩33,367 | ₩33,474 | -2.53% | 60.3만 |
|---|
| 2026.08.06 | ₩33,313 | ₩34,410 | ₩33,046 | ₩34,223 | +2.73% | 82만 |
|---|
| 2026.08.05 | ₩34,865 | ₩35,775 | ₩32,390 | ₩33,273 | -4.57% | 170.2만 |
|---|
| 2026.08.04 | ₩35,695 | ₩37,006 | ₩35,280 | ₩36,952 | +3.52% | 113만 |
|---|
| 2026.08.03 | ₩34,905 | ₩36,016 | ₩34,678 | ₩36,016 | +3.18% | 116.7만 |
|---|
| 2026.07.31 | ₩35,935 | ₩36,163 | ₩34,745 | ₩35,333 | -1.68% | 54만 |
|---|
| 2026.07.30 | ₩35,213 | ₩36,297 | ₩34,691 | ₩36,083 | +2.47% | 55.8만 |
|---|
| 2026.07.29 | ₩35,855 | ₩36,136 | ₩34,959 | ₩35,320 | -1.49% | 57만 |
|---|
| 2026.07.28 | ₩35,828 | ₩36,337 | ₩35,574 | ₩35,869 | +0.11% | 46.6만 |
|---|
| 2026.07.27 | ₩34,959 | ₩35,962 | ₩34,477 | ₩35,414 | +1.30% | 55.3만 |
|---|
| 2026.07.24 | ₩34,664 | ₩34,838 | ₩33,942 | ₩34,624 | -0.12% | 42.5만 |
|---|
| 2026.07.23 | ₩34,504 | ₩35,106 | ₩33,661 | ₩34,691 | +0.54% | 79.9만 |
|---|
| 2026.07.22 | ₩34,437 | ₩34,557 | ₩33,902 | ₩34,236 | -0.58% | 42.9만 |
|---|
| 2026.07.21 | ₩33,728 | ₩34,557 | ₩33,567 | ₩34,491 | +2.26% | 51.9만 |
|---|
| 2026.07.20 | ₩34,116 | ₩34,945 | ₩33,741 | ₩33,915 | -0.59% | 50.1만 |
|---|
| 2026.07.17 | ₩34,223 | ₩34,785 | ₩33,755 | ₩34,263 | +0.12% | 43.4만 |
|---|
| 2026.07.16 | ₩33,915 | ₩34,798 | ₩33,220 | ₩34,250 | +0.99% | 77.7만 |
|---|
| 2026.07.15 | ₩33,434 | ₩34,076 | ₩32,925 | ₩33,889 | +1.36% | 53.7만 |
|---|
| 2026.07.14 | ₩34,116 | ₩34,236 | ₩33,233 | ₩33,460 | -1.92% | 46.7만 |
|---|
| 2026.07.13 | ₩33,996 | ₩34,638 | ₩33,795 | ₩34,169 | +0.51% | 45.1만 |
|---|
| 2026.07.10 | ₩34,183 | ₩34,183 | ₩33,313 | ₩34,089 | -0.27% | 36.5만 |
|---|
| 2026.07.09 | ₩34,049 | ₩34,504 | ₩33,260 | ₩34,116 | +0.20% | 63.2만 |
|---|
| 2026.07.08 | ₩34,531 | ₩34,758 | ₩33,889 | ₩34,143 | -1.12% | 33.1만 |
|---|
| 2026.07.07 | ₩34,584 | ₩35,668 | ₩33,902 | ₩34,544 | -0.12% | 45.8만 |
|---|
| 2026.07.06 | ₩33,969 | ₩34,410 | ₩33,447 | ₩34,236 | +0.79% | 31.1만 |
|---|
| 2026.07.02 | ₩33,634 | ₩34,183 | ₩32,684 | ₩33,969 | +0.99% | 37.1만 |
|---|
| 2026.07.01 | ₩34,450 | ₩34,584 | ₩32,898 | ₩33,487 | -2.80% | 55.9만 |
|---|
| 2026.06.30 | ₩34,785 | ₩35,066 | ₩32,992 | ₩33,942 | -2.42% | 62만 |
|---|
| 2026.06.29 | ₩33,554 | ₩33,701 | ₩32,858 | ₩33,567 | +0.04% | 39.2만 |
|---|
| 2026.06.26 | ₩32,497 | ₩34,276 | ₩32,497 | ₩33,768 | +3.91% | 102.3만 |
|---|
| 2026.06.25 | ₩32,015 | ₩32,765 | ₩31,908 | ₩32,604 | +1.84% | 37.6만 |
|---|
| 2026.06.24 | ₩31,761 | ₩32,363 | ₩31,494 | ₩32,056 | +0.93% | 44만 |
|---|
| 2026.06.23 | ₩30,637 | ₩31,627 | ₩30,517 | ₩31,454 | +2.66% | 40.8만 |
|---|
| 2026.06.22 | ₩29,714 | ₩30,557 | ₩29,433 | ₩30,383 | +2.25% | 70.7만 |
|---|
| 2026.06.18 | ₩30,450 | ₩30,704 | ₩29,688 | ₩29,875 | -1.89% | 95.1만 |
|---|
| 2026.06.17 | ₩30,544 | ₩31,842 | ₩30,196 | ₩30,290 | -0.83% | 34.2만 |
|---|
| 2026.06.16 | ₩30,664 | ₩31,239 | ₩30,183 | ₩30,530 | -0.44% | 54.7만 |
|---|
| 2026.06.15 | ₩30,838 | ₩30,945 | ₩30,223 | ₩30,423 | -1.34% | 35.1만 |
|---|
| 2026.06.12 | ₩31,520 | ₩31,735 | ₩30,691 | ₩30,758 | -2.42% | 37.1만 |
|---|
| 2026.06.11 | ₩31,440 | ₩32,149 | ₩31,199 | ₩31,253 | -0.60% | 39.6만 |
|---|
| 2026.06.10 | ₩31,106 | ₩31,855 | ₩30,999 | ₩31,333 | +0.73% | 27.6만 |
|---|
| 2026.06.09 | ₩30,771 | ₩31,641 | ₩30,771 | ₩31,052 | +0.91% | 41.3만 |
|---|
| 2026.06.08 | ₩30,370 | ₩31,039 | ₩30,129 | ₩30,584 | +0.70% | 38.7만 |
|---|
| 2026.06.05 | ₩30,664 | ₩31,266 | ₩30,209 | ₩30,437 | -0.74% | 40.3만 |
|---|
| 2026.06.04 | ₩29,795 | ₩30,758 | ₩29,795 | ₩30,330 | +1.80% | 51.8만 |
|---|
| 2026.06.03 | ₩29,808 | ₩30,156 | ₩29,433 | ₩29,861 | +0.18% | 24.5만 |
|---|
| 2026.06.02 | ₩30,718 | ₩30,985 | ₩29,728 | ₩29,768 | -3.09% | 34.5만 |
|---|
| 2026.06.01 | ₩31,066 | ₩31,320 | ₩30,490 | ₩30,718 | -1.12% | 48.3만 |
|---|
| 2026.05.29 | ₩31,654 | ₩32,310 | ₩30,999 | ₩31,066 | -1.86% | 51.2만 |
|---|
| 2026.05.28 | ₩31,908 | ₩32,296 | ₩31,052 | ₩31,681 | -0.71% | 24.3만 |
|---|
| 2026.05.27 | ₩33,674 | ₩33,674 | ₩31,908 | ₩32,163 | -4.49% | 30.4만 |
|---|
| 2026.05.26 | ₩31,119 | ₩33,046 | ₩30,597 | ₩32,591 | +4.73% | 63.6만 |
|---|
| 2026.05.22 | ₩31,440 | ₩31,761 | ₩31,092 | ₩31,239 | -0.64% | 85.8만 |
|---|
| 2026.05.21 | ₩30,664 | ₩31,922 | ₩30,062 | ₩31,413 | +2.44% | 40.4만 |
|---|
| 2026.05.20 | ₩29,848 | ₩30,905 | ₩29,326 | ₩30,771 | +3.09% | 54.4만 |
|---|
| 2026.05.19 | ₩30,156 | ₩30,597 | ₩29,661 | ₩29,848 | -1.02% | 44.1만 |
|---|
| 2026.05.18 | ₩29,969 | ₩30,464 | ₩29,821 | ₩30,022 | +0.18% | 31.7만 |
|---|
| 2026.05.15 | ₩31,627 | ₩32,029 | ₩30,263 | ₩30,290 | -4.23% | 45만 |
|---|
| 2026.05.14 | ₩30,959 | ₩31,721 | ₩30,490 | ₩31,480 | +1.69% | 43.9만 |
|---|
| 2026.05.13 | ₩30,383 | ₩31,159 | ₩30,009 | ₩30,825 | +1.45% | 40.7만 |
|---|
| 2026.05.12 | ₩30,918 | ₩31,159 | ₩29,848 | ₩30,557 | -1.17% | 60.9만 |
|---|
| 2026.05.11 | ₩31,199 | ₩31,681 | ₩30,049 | ₩30,423 | -2.49% | 89.6만 |
|---|
| 2026.05.08 | ₩31,962 | ₩32,671 | ₩30,878 | ₩30,972 | -3.10% | 51.4만 |
|---|
| 2026.05.07 | ₩31,868 | ₩32,363 | ₩31,012 | ₩31,627 | -0.76% | 56.8만 |
|---|
| 2026.05.06 | ₩33,701 | ₩33,701 | ₩31,574 | ₩31,694 | -5.95% | 53.2만 |
|---|
| 2026.05.05 | ₩33,781 | ₩34,250 | ₩33,099 | ₩33,166 | -1.82% | 76.2만 |
|---|
| 2026.05.04 | ₩32,551 | ₩34,089 | ₩32,510 | ₩33,032 | +1.48% | 77만 |
|---|
| 2026.05.01 | ₩35,989 | ₩36,297 | ₩31,400 | ₩32,698 | -9.14% | 166.6만 |
|---|
| 2026.04.30 | ₩33,594 | ₩35,146 | ₩33,487 | ₩34,103 | +1.51% | 108.7만 |
|---|
| 2026.04.29 | ₩33,781 | ₩34,103 | ₩33,353 | ₩33,634 | -0.44% | 52.7만 |
|---|
| 2026.04.28 | ₩34,491 | ₩34,972 | ₩33,795 | ₩33,996 | -1.44% | 42.6만 |
|---|
| 2026.04.27 | ₩32,791 | ₩34,357 | ₩32,203 | ₩34,183 | +4.24% | 49.1만 |
|---|
| 2026.04.24 | ₩33,969 | ₩34,022 | ₩32,403 | ₩32,791 | -3.47% | 52.6만 |
|---|
| 2026.04.23 | ₩33,300 | ₩34,089 | ₩33,046 | ₩33,929 | +1.89% | 64.7만 |
|---|
| 2026.04.22 | ₩32,979 | ₩33,621 | ₩32,671 | ₩33,286 | +0.93% | 36.1만 |
|---|
| 2026.04.21 | ₩32,778 | ₩33,541 | ₩32,163 | ₩32,965 | +0.57% | 31.6만 |
|---|
| 2026.04.20 | ₩33,059 | ₩33,875 | ₩32,872 | ₩33,313 | +0.77% | 79.9만 |
|---|
| 2026.04.17 | ₩32,189 | ₩33,300 | ₩31,855 | ₩33,072 | +2.74% | 47.2만 |
|---|
| 2026.04.16 | ₩31,333 | ₩32,015 | ₩31,012 | ₩31,922 | +1.88% | 42.4만 |
|---|
| 2026.04.15 | ₩31,788 | ₩32,056 | ₩30,905 | ₩31,347 | -1.39% | 51.8만 |
|---|
| 2026.04.14 | ₩32,042 | ₩32,618 | ₩31,694 | ₩31,775 | -0.84% | 30.7만 |
|---|
| 2026.04.13 | ₩31,547 | ₩32,510 | ₩31,547 | ₩32,189 | +2.04% | 39.3만 |
|---|
| 2026.04.10 | ₩32,002 | ₩32,551 | ₩31,534 | ₩31,828 | -0.54% | 24.9만 |
|---|
| 2026.04.09 | ₩31,226 | ₩31,895 | ₩30,758 | ₩31,868 | +2.06% | 27.8만 |
|---|
| 2026.04.08 | ₩30,611 | ₩31,226 | ₩30,437 | ₩31,106 | +1.62% | 86.1만 |
|---|
| 2026.04.07 | ₩30,022 | ₩30,464 | ₩29,380 | ₩30,142 | +0.40% | 46.3만 |
|---|
| 2026.04.06 | ₩30,236 | ₩30,477 | ₩29,728 | ₩29,795 | -1.46% | 45.6만 |
|---|
| 2026.04.02 | ₩29,969 | ₩30,678 | ₩29,688 | ₩30,370 | +1.34% | 75만 |
|---|
| 2026.04.01 | ₩30,236 | ₩30,945 | ₩29,768 | ₩30,490 | +0.84% | 47.1만 |
|---|
| 2026.03.31 | ₩31,587 | ₩31,587 | ₩29,861 | ₩30,236 | -4.28% | 65.8만 |
|---|
| 2026.03.30 | ₩30,678 | ₩31,427 | ₩30,678 | ₩31,132 | +1.48% | 55만 |
|---|
| 2026.03.27 | ₩31,025 | ₩31,266 | ₩30,423 | ₩30,611 | -1.34% | 49.4만 |
|---|
| 2026.03.26 | ₩31,132 | ₩32,149 | ₩31,132 | ₩31,186 | +0.17% | 50.6만 |
|---|
| 2026.03.25 | ₩30,999 | ₩31,480 | ₩30,985 | ₩31,427 | +1.38% | 60.1만 |
|---|
| 2026.03.24 | ₩30,196 | ₩31,052 | ₩29,835 | ₩31,039 | +2.79% | 77.7만 |
|---|
| 2026.03.23 | ₩29,861 | ₩30,517 | ₩29,594 | ₩30,303 | +1.48% | 54.8만 |
|---|
| 2026.03.20 | ₩30,437 | ₩30,477 | ₩29,219 | ₩29,581 | -2.81% | 212.8만 |
|---|
| 2026.03.19 | ₩29,233 | ₩30,597 | ₩29,233 | ₩30,196 | +3.30% | 65.4만 |
|---|
| 2026.03.18 | ₩29,300 | ₩29,487 | ₩28,310 | ₩29,460 | +0.55% | 94.7만 |
|---|
| 2026.03.17 | ₩30,530 | ₩30,544 | ₩28,698 | ₩29,353 | -3.86% | 91만 |
|---|
| 2026.03.16 | ₩30,718 | ₩32,243 | ₩30,276 | ₩30,356 | -1.18% | 94.8만 |
|---|
| 2026.03.13 | ₩31,173 | ₩31,641 | ₩30,825 | ₩31,119 | -0.17% | 79.9만 |
|---|
| 2026.03.12 | ₩30,290 | ₩31,989 | ₩30,049 | ₩31,480 | +3.93% | 84.4만 |
|---|
| 2026.03.11 | ₩29,821 | ₩30,624 | ₩29,634 | ₩30,544 | +2.42% | 55.5만 |
|---|
| 2026.03.10 | ₩30,009 | ₩30,771 | ₩29,219 | ₩30,022 | +0.04% | 65.6만 |
|---|
| 2026.03.09 | ₩29,099 | ₩29,808 | ₩28,764 | ₩29,754 | +2.25% | 58.8만 |
|---|
| 2026.03.06 | ₩30,343 | ₩30,477 | ₩28,751 | ₩29,433 | -3.00% | 60.3만 |
|---|
| 2026.03.05 | ₩30,343 | ₩31,146 | ₩29,995 | ₩30,584 | +0.79% | 95.8만 |
|---|
| 2026.03.04 | ₩29,594 | ₩30,758 | ₩29,259 | ₩30,584 | +3.35% | 77.7만 |
|---|
| 2026.03.03 | ₩28,189 | ₩30,102 | ₩28,082 | ₩29,567 | +4.89% | 114.2만 |
|---|
| 2026.03.02 | ₩28,724 | ₩29,835 | ₩28,376 | ₩28,470 | -0.88% | 158.8만 |
|---|
| 2026.02.27 | ₩28,283 | ₩29,982 | ₩27,587 | ₩29,313 | +3.64% | 248만 |
|---|
| 2026.02.26 | ₩31,360 | ₩31,748 | ₩29,473 | ₩30,223 | -3.63% | 209.9만 |
|---|
| 2026.02.25 | ₩31,347 | ₩31,681 | ₩30,825 | ₩31,387 | +0.13% | 48.6만 |
|---|
| 2026.02.24 | ₩30,718 | ₩31,427 | ₩30,450 | ₩31,320 | +1.96% | 67.6만 |
|---|
| 2026.02.23 | ₩30,905 | ₩30,985 | ₩29,969 | ₩30,918 | +0.04% | 57.5만 |
|---|
| 2026.02.20 | ₩31,106 | ₩31,574 | ₩30,691 | ₩31,066 | -0.13% | 58.7만 |
|---|
| 2026.02.19 | ₩30,865 | ₩31,159 | ₩30,490 | ₩31,012 | +0.48% | 52.2만 |
|---|
| 2026.02.18 | ₩30,236 | ₩30,918 | ₩30,156 | ₩30,798 | +1.86% | 61.1만 |
|---|
| 2026.02.17 | ₩29,126 | ₩30,504 | ₩29,126 | ₩30,423 | +4.46% | 72.8만 |
|---|
| 2026.02.13 | ₩28,724 | ₩30,035 | ₩28,724 | ₩29,126 | +1.40% | 76.7만 |
|---|
| 2026.02.12 | ₩29,166 | ₩29,554 | ₩28,483 | ₩28,698 | -1.61% | 74.2만 |
|---|
| 2026.02.11 | ₩28,470 | ₩29,460 | ₩27,935 | ₩29,072 | +2.11% | 71.1만 |
|---|
| 2026.02.10 | ₩28,376 | ₩28,845 | ₩28,122 | ₩28,417 | +0.14% | 55.1만 |
|---|
| 2026.02.09 | ₩28,350 | ₩28,403 | ₩27,815 | ₩28,189 | -0.57% | 62.3만 |
|---|
| 2026.02.06 | ₩27,574 | ₩28,189 | ₩27,346 | ₩28,095 | +1.89% | 74.7만 |
|---|
| 2026.02.05 | ₩27,681 | ₩28,136 | ₩27,079 | ₩27,239 | -1.59% | 50.7만 |
|---|
| 2026.02.04 | ₩28,283 | ₩28,898 | ₩27,574 | ₩27,667 | -2.18% | 78.2만 |
|---|
| 2026.02.03 | ₩28,109 | ₩28,671 | ₩27,520 | ₩28,122 | +0.05% | 64.5만 |
|---|
| 2026.02.02 | ₩27,467 | ₩28,657 | ₩27,467 | ₩28,390 | +3.36% | 106.2만 |
|---|
| 2026.01.30 | ₩26,865 | ₩27,493 | ₩26,677 | ₩27,480 | +2.29% | 49.7만 |
|---|
| 2026.01.29 | ₩27,212 | ₩27,801 | ₩26,704 | ₩26,878 | -1.23% | 63.9만 |
|---|
| 2026.01.28 | ₩26,517 | ₩27,427 | ₩26,316 | ₩27,266 | +2.83% | 69.7만 |
|---|
| 2026.01.27 | ₩27,186 | ₩27,507 | ₩26,463 | ₩26,557 | -2.31% | 45.6만 |
|---|
| 2026.01.26 | ₩27,761 | ₩28,002 | ₩26,490 | ₩27,427 | -1.20% | 95.9만 |
|---|
| 2026.01.23 | ₩27,734 | ₩28,216 | ₩27,293 | ₩27,654 | -0.29% | 73만 |
|---|
| 2026.01.22 | ₩26,958 | ₩28,256 | ₩26,958 | ₩27,788 | +3.08% | 101.3만 |
|---|
| 2026.01.21 | ₩25,821 | ₩27,092 | ₩25,794 | ₩27,079 | +4.87% | 139만 |
|---|
| 2026.01.20 | ₩25,580 | ₩26,570 | ₩25,152 | ₩25,821 | +0.94% | 126.2만 |
|---|
| 2026.01.16 | ₩27,440 | ₩27,881 | ₩25,313 | ₩25,634 | -6.58% | 188.9만 |
|---|
| 2026.01.15 | ₩29,902 | ₩30,183 | ₩27,427 | ₩27,627 | -7.61% | 248.5만 |
|---|
| 2026.01.14 | ₩28,952 | ₩30,142 | ₩28,564 | ₩29,754 | +2.77% | 103.1만 |
|---|
| 2026.01.13 | ₩30,651 | ₩30,704 | ₩28,818 | ₩28,898 | -5.72% | 99만 |
|---|
| 2026.01.12 | ₩31,654 | ₩31,908 | ₩30,490 | ₩30,678 | -3.09% | 66.6만 |
|---|
| 2026.01.09 | ₩32,965 | ₩33,327 | ₩30,129 | ₩31,480 | -4.50% | 244.1만 |
|---|
| 2026.01.08 | ₩34,611 | ₩35,267 | ₩34,143 | ₩34,812 | +0.58% | 82.3만 |
|---|
| 2026.01.07 | ₩34,049 | ₩35,427 | ₩34,036 | ₩34,785 | +2.16% | 90.9만 |
|---|
| 2026.01.06 | ₩33,581 | ₩34,330 | ₩33,246 | ₩33,862 | +0.84% | 53.5만 |
|---|
| 2026.01.05 | ₩32,430 | ₩34,290 | ₩32,417 | ₩33,581 | +3.55% | 118.4만 |
|---|
| 2026.01.02 | ₩34,879 | ₩35,869 | ₩32,377 | ₩32,725 | -6.18% | 72.2만 |
|---|
| 2025.12.31 | ₩34,825 | ₩35,280 | ₩34,584 | ₩34,624 | -0.58% | 50.5만 |
|---|
| 2025.12.30 | ₩34,865 | ₩35,052 | ₩34,598 | ₩34,879 | +0.04% | 47.6만 |
|---|
| 2025.12.29 | ₩35,467 | ₩35,721 | ₩34,825 | ₩34,865 | -1.70% | 58.6만 |
|---|
| 2025.12.26 | ₩34,838 | ₩35,628 | ₩34,772 | ₩35,467 | +1.80% | 42.5만 |
|---|
| 2025.12.24 | ₩34,276 | ₩35,039 | ₩34,196 | ₩34,812 | +1.56% | 38.2만 |
|---|
| 2025.12.23 | ₩34,785 | ₩35,226 | ₩34,223 | ₩34,437 | -1.00% | 64만 |
|---|
| 2025.12.22 | ₩35,052 | ₩36,109 | ₩34,678 | ₩34,812 | -0.69% | 73.5만 |
|---|
| 2025.12.19 | ₩34,517 | ₩36,109 | ₩34,517 | ₩35,253 | +2.13% | 254.5만 |
|---|
| 2025.12.18 | ₩35,628 | ₩36,002 | ₩34,384 | ₩34,624 | -2.82% | 85.2만 |
|---|
| 2025.12.17 | ₩35,026 | ₩35,855 | ₩34,089 | ₩35,521 | +1.41% | 101.9만 |
|---|
| 2025.12.16 | ₩35,655 | ₩36,337 | ₩34,758 | ₩35,026 | -1.76% | 90.5만 |
|---|
| 2025.12.15 | ₩35,173 | ₩36,216 | ₩34,919 | ₩35,695 | +1.48% | 119.2만 |
|---|
| 2025.12.12 | ₩34,437 | ₩35,400 | ₩33,674 | ₩35,173 | +2.14% | 112.6만 |
|---|
| 2025.12.11 | ₩33,942 | ₩35,267 | ₩33,741 | ₩34,424 | +1.42% | 131.3만 |
|---|
| 2025.12.10 | ₩33,260 | ₩33,875 | ₩32,845 | ₩33,688 | +1.29% | 78.9만 |
|---|
| 2025.12.09 | ₩32,082 | ₩33,621 | ₩32,082 | ₩33,139 | +3.29% | 88만 |
|---|
| 2025.12.08 | ₩32,337 | ₩33,179 | ₩31,614 | ₩32,671 | +1.03% | 72.7만 |
|---|
| 2025.12.05 | ₩32,042 | ₩32,537 | ₩32,002 | ₩32,096 | +0.17% | 42.4만 |
|---|
| 2025.12.04 | ₩32,283 | ₩32,564 | ₩31,975 | ₩32,082 | -0.62% | 57.4만 |
|---|
| 2025.12.03 | ₩33,099 | ₩33,193 | ₩31,935 | ₩32,363 | -2.22% | 55.3만 |
|---|
| 2025.12.02 | ₩31,868 | ₩32,551 | ₩31,413 | ₩32,203 | +1.05% | 102.4만 |
|---|
| 2025.12.01 | ₩31,427 | ₩32,350 | ₩31,159 | ₩31,708 | +0.89% | 69.8만 |
|---|
| 2025.11.28 | ₩32,778 | ₩32,778 | ₩31,253 | ₩31,534 | -3.80% | 34.4만 |
|---|
| 2025.11.26 | ₩31,199 | ₩32,350 | ₩30,959 | ₩31,855 | +2.10% | 68.4만 |
|---|
| 2025.11.25 | ₩30,985 | ₩32,069 | ₩30,771 | ₩30,999 | +0.04% | 82.9만 |
|---|
| 2025.11.24 | ₩30,825 | ₩31,400 | ₩30,116 | ₩30,985 | +0.52% | 112.3만 |
|---|
| 2025.11.21 | ₩30,450 | ₩31,159 | ₩29,821 | ₩30,838 | +1.27% | 74.1만 |
|---|
| 2025.11.20 | ₩32,845 | ₩33,380 | ₩30,464 | ₩30,504 | -7.13% | 62.8만 |
|---|
| 2025.11.19 | ₩32,765 | ₩33,032 | ₩31,788 | ₩32,551 | -0.65% | 44.4만 |
|---|
| 2025.11.18 | ₩31,908 | ₩32,885 | ₩31,601 | ₩32,631 | +2.26% | 57.1만 |
|---|
| 2025.11.17 | ₩32,230 | ₩33,340 | ₩31,614 | ₩31,949 | -0.87% | 75.5만 |
|---|
| 2025.11.14 | ₩31,494 | ₩32,096 | ₩31,106 | ₩31,815 | +1.02% | 52.4만 |
|---|
| 2025.11.13 | ₩31,882 | ₩32,230 | ₩31,467 | ₩31,601 | -0.88% | 47.6만 |
|---|
| 2025.11.12 | ₩32,082 | ₩32,510 | ₩31,908 | ₩31,922 | -0.50% | 54만 |
|---|
| 2025.11.11 | ₩31,159 | ₩32,377 | ₩30,999 | ₩32,270 | +3.56% | 101.5만 |
|---|
| 2025.11.10 | ₩29,554 | ₩30,999 | ₩29,005 | ₩30,865 | +4.44% | 74.9만 |
|---|
| 2025.11.07 | ₩27,186 | ₩31,922 | ₩27,186 | ₩29,500 | +8.51% | 176.9만 |
|---|
| 2025.11.06 | ₩29,206 | ₩29,407 | ₩27,614 | ₩28,229 | -3.34% | 98.1만 |
|---|
| 2025.11.05 | ₩30,236 | ₩30,370 | ₩28,912 | ₩29,233 | -3.32% | 67.2만 |
|---|
| 2025.11.04 | ₩29,139 | ₩30,249 | ₩28,363 | ₩30,022 | +3.03% | 103.2만 |
|---|
| 2025.11.03 | ₩28,590 | ₩30,423 | ₩28,590 | ₩29,688 | +3.84% | 140만 |
|---|
| 2025.10.31 | ₩28,457 | ₩29,139 | ₩28,042 | ₩28,604 | +0.52% | 83.1만 |
|---|
| 2025.10.30 | ₩28,162 | ₩29,059 | ₩27,694 | ₩28,457 | +1.05% | 37.1만 |
|---|
| 2025.10.29 | ₩28,323 | ₩28,711 | ₩27,895 | ₩28,109 | -0.76% | 42.5만 |
|---|
| 2025.10.28 | ₩28,898 | ₩28,898 | ₩28,069 | ₩28,577 | -1.11% | 26.8만 |
|---|
| 2025.10.27 | ₩29,206 | ₩29,233 | ₩27,427 | ₩28,537 | -2.29% | 62.3만 |
|---|
| 2025.10.24 | ₩28,912 | ₩29,300 | ₩28,791 | ₩29,086 | +0.60% | 29.9만 |
|---|
| 2025.10.23 | ₩28,778 | ₩29,166 | ₩28,417 | ₩28,978 | +0.70% | 37.8만 |
|---|
| 2025.10.22 | ₩29,380 | ₩29,514 | ₩28,564 | ₩28,751 | -2.14% | 62.3만 |
|---|
| 2025.10.21 | ₩30,544 | ₩30,611 | ₩26,544 | ₩29,460 | -3.55% | 197.8만 |
|---|
| 2025.10.20 | ₩30,571 | ₩31,079 | ₩30,343 | ₩30,798 | +0.74% | 25만 |
|---|
| 2025.10.17 | ₩30,410 | ₩30,731 | ₩30,276 | ₩30,597 | +0.62% | 24.7만 |
|---|
| 2025.10.16 | ₩31,387 | ₩31,454 | ₩30,383 | ₩30,464 | -2.94% | 35.2만 |
|---|
| 2025.10.15 | ₩30,464 | ₩31,454 | ₩30,383 | ₩31,373 | +2.99% | 51.8만 |
|---|
| 2025.10.14 | ₩29,647 | ₩30,530 | ₩29,460 | ₩30,410 | +2.57% | 40.6만 |
|---|
| 2025.10.13 | ₩30,196 | ₩30,437 | ₩29,460 | ₩29,781 | -1.37% | 49.8만 |
|---|
| 2025.10.10 | ₩30,852 | ₩30,852 | ₩29,835 | ₩29,902 | -3.08% | 43.3만 |
|---|