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 | ₩48,623 | ₩48,663 | ₩48,597 | ₩48,597 | -0.06% | 469만 |
| 2026.10.08 | ₩48,623 | ₩48,797 | ₩48,543 | ₩48,704 | +0.17% | 2890만 |
| 2026.10.07 | ₩33,526 | ₩34,798 | ₩33,446 | ₩33,727 | +0.60% | 80.3만 |
| 2026.10.06 | ₩33,633 | ₩33,794 | ₩32,871 | ₩33,138 | -1.47% | 49.3만 |
| 2026.10.05 | ₩33,955 | ₩34,410 | ₩33,232 | ₩33,526 | -1.26% | 56만 |
| 2026.10.02 | ₩33,513 | ₩34,343 | ₩33,004 | ₩33,741 | +0.68% | 47만 |
| 2026.10.01 | ₩33,526 | ₩33,968 | ₩33,366 | ₩33,473 | -0.16% | 51.1만 |
| 2026.09.30 | ₩34,249 | ₩34,490 | ₩33,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,526 |
| -2.11% |
| 62.9만 |
| 2026.09.29 | ₩33,861 | ₩34,356 | ₩33,633 | ₩34,329 | +1.38% | 64.4만 |
|---|
| 2026.09.28 | ₩33,660 | ₩34,477 | ₩33,178 | ₩33,981 | +0.95% | 47.9만 |
|---|
| 2026.09.25 | ₩34,129 | ₩34,343 | ₩33,460 | ₩33,620 | -1.49% | 44.4만 |
|---|
| 2026.09.24 | ₩32,897 | ₩34,263 | ₩32,790 | ₩34,209 | +3.99% | 72.5만 |
|---|
| 2026.09.23 | ₩33,460 | ₩33,741 | ₩32,804 | ₩32,964 | -1.48% | 45.1만 |
|---|
| 2026.09.22 | ₩32,603 | ₩33,419 | ₩32,389 | ₩33,058 | +1.40% | 38.1만 |
|---|
| 2026.09.21 | ₩33,178 | ₩33,446 | ₩32,094 | ₩32,268 | -2.74% | 37.6만 |
|---|
| 2026.09.18 | ₩32,603 | ₩33,085 | ₩32,389 | ₩33,045 | +1.35% | 68.1만 |
|---|
| 2026.09.17 | ₩33,607 | ₩33,727 | ₩32,723 | ₩32,764 | -2.51% | 39.4만 |
|---|
| 2026.09.16 | ₩32,201 | ₩33,339 | ₩32,201 | ₩33,339 | +3.53% | 75.9만 |
|---|
| 2026.09.15 | ₩32,964 | ₩33,379 | ₩31,653 | ₩32,228 | -2.23% | 82.5만 |
|---|
| 2026.09.14 | ₩34,410 | ₩34,784 | ₩32,991 | ₩33,031 | -4.01% | 41.8만 |
|---|
| 2026.09.11 | ₩34,035 | ₩34,222 | ₩33,700 | ₩33,941 | -0.28% | 53.8만 |
|---|
| 2026.09.10 | ₩34,691 | ₩34,798 | ₩33,593 | ₩33,674 | -2.93% | 73.4만 |
|---|
| 2026.09.09 | ₩34,289 | ₩34,637 | ₩33,633 | ₩34,637 | +1.01% | 57.2만 |
|---|
| 2026.09.08 | ₩34,771 | ₩35,347 | ₩34,370 | ₩34,624 | -0.42% | 38.6만 |
|---|
| 2026.09.04 | ₩35,306 | ₩35,668 | ₩35,213 | ₩35,266 | -0.11% | 48.2만 |
|---|
| 2026.09.03 | ₩35,788 | ₩35,922 | ₩35,226 | ₩35,601 | -0.52% | 59.9만 |
|---|
| 2026.09.02 | ₩35,494 | ₩36,016 | ₩35,119 | ₩35,574 | +0.23% | 61.1만 |
|---|
| 2026.09.01 | ₩34,811 | ₩35,467 | ₩34,771 | ₩35,427 | +1.77% | 73만 |
|---|
| 2026.08.31 | ₩34,463 | ₩34,892 | ₩34,075 | ₩34,664 | +0.58% | 38.1만 |
|---|
| 2026.08.28 | ₩34,450 | ₩34,865 | ₩34,209 | ₩34,477 | +0.08% | 48.4만 |
|---|
| 2026.08.27 | ₩34,303 | ₩34,838 | ₩33,941 | ₩34,570 | +0.78% | 41.3만 |
|---|
| 2026.08.26 | ₩34,075 | ₩34,838 | ₩33,888 | ₩34,664 | +1.73% | 50.6만 |
|---|
| 2026.08.25 | ₩33,312 | ₩34,249 | ₩33,192 | ₩34,169 | +2.57% | 38만 |
|---|
| 2026.08.24 | ₩32,924 | ₩33,513 | ₩32,777 | ₩33,272 | +1.06% | 33.7만 |
|---|
| 2026.08.21 | ₩32,001 | ₩33,085 | ₩31,666 | ₩33,018 | +3.18% | 47.5만 |
|---|
| 2026.08.20 | ₩32,268 | ₩32,670 | ₩31,746 | ₩31,894 | -1.16% | 40.3만 |
|---|
| 2026.08.19 | ₩32,175 | ₩32,897 | ₩32,175 | ₩32,603 | +1.33% | 33.6만 |
|---|
| 2026.08.18 | ₩31,211 | ₩32,188 | ₩31,211 | ₩32,121 | +2.92% | 44.4만 |
|---|
| 2026.08.17 | ₩31,091 | ₩31,746 | ₩30,743 | ₩31,104 | +0.04% | 65.4만 |
|---|
| 2026.08.14 | ₩31,064 | ₩31,278 | ₩30,502 | ₩30,783 | -0.90% | 64.5만 |
|---|
| 2026.08.13 | ₩32,228 | ₩32,509 | ₩30,796 | ₩31,024 | -3.74% | 80.7만 |
|---|
| 2026.08.12 | ₩32,630 | ₩32,844 | ₩31,479 | ₩31,720 | -2.79% | 75.9만 |
|---|
| 2026.08.11 | ₩32,777 | ₩33,165 | ₩32,469 | ₩32,630 | -0.45% | 80.3만 |
|---|
| 2026.08.10 | ₩33,112 | ₩33,794 | ₩32,442 | ₩32,697 | -1.25% | 72.9만 |
|---|
| 2026.08.07 | ₩34,356 | ₩34,370 | ₩33,379 | ₩33,486 | -2.53% | 60.3만 |
|---|
| 2026.08.06 | ₩33,326 | ₩34,423 | ₩33,058 | ₩34,236 | +2.73% | 82만 |
|---|
| 2026.08.05 | ₩34,878 | ₩35,788 | ₩32,402 | ₩33,286 | -4.57% | 170.2만 |
|---|
| 2026.08.04 | ₩35,708 | ₩37,020 | ₩35,293 | ₩36,966 | +3.52% | 113만 |
|---|
| 2026.08.03 | ₩34,918 | ₩36,029 | ₩34,691 | ₩36,029 | +3.18% | 116.7만 |
|---|
| 2026.07.31 | ₩35,949 | ₩36,176 | ₩34,758 | ₩35,347 | -1.68% | 54만 |
|---|
| 2026.07.30 | ₩35,226 | ₩36,310 | ₩34,704 | ₩36,096 | +2.47% | 55.8만 |
|---|
| 2026.07.29 | ₩35,869 | ₩36,150 | ₩34,972 | ₩35,333 | -1.49% | 57만 |
|---|
| 2026.07.28 | ₩35,842 | ₩36,350 | ₩35,588 | ₩35,882 | +0.11% | 46.6만 |
|---|
| 2026.07.27 | ₩34,972 | ₩35,976 | ₩34,490 | ₩35,427 | +1.30% | 55.3만 |
|---|
| 2026.07.24 | ₩34,677 | ₩34,851 | ₩33,955 | ₩34,637 | -0.12% | 42.5만 |
|---|
| 2026.07.23 | ₩34,517 | ₩35,119 | ₩33,674 | ₩34,704 | +0.54% | 79.9만 |
|---|
| 2026.07.22 | ₩34,450 | ₩34,570 | ₩33,915 | ₩34,249 | -0.58% | 42.9만 |
|---|
| 2026.07.21 | ₩33,741 | ₩34,570 | ₩33,580 | ₩34,503 | +2.26% | 51.9만 |
|---|
| 2026.07.20 | ₩34,129 | ₩34,958 | ₩33,754 | ₩33,928 | -0.59% | 50.1만 |
|---|
| 2026.07.17 | ₩34,236 | ₩34,798 | ₩33,767 | ₩34,276 | +0.12% | 43.4만 |
|---|
| 2026.07.16 | ₩33,928 | ₩34,811 | ₩33,232 | ₩34,263 | +0.99% | 77.7만 |
|---|
| 2026.07.15 | ₩33,446 | ₩34,089 | ₩32,938 | ₩33,901 | +1.36% | 53.7만 |
|---|
| 2026.07.14 | ₩34,129 | ₩34,249 | ₩33,245 | ₩33,473 | -1.92% | 46.7만 |
|---|
| 2026.07.13 | ₩34,008 | ₩34,651 | ₩33,807 | ₩34,182 | +0.51% | 45.1만 |
|---|
| 2026.07.10 | ₩34,196 | ₩34,196 | ₩33,326 | ₩34,102 | -0.27% | 36.5만 |
|---|
| 2026.07.09 | ₩34,062 | ₩34,517 | ₩33,272 | ₩34,129 | +0.20% | 63.2만 |
|---|
| 2026.07.08 | ₩34,544 | ₩34,771 | ₩33,901 | ₩34,155 | -1.12% | 33.1만 |
|---|
| 2026.07.07 | ₩34,597 | ₩35,681 | ₩33,915 | ₩34,557 | -0.12% | 45.8만 |
|---|
| 2026.07.06 | ₩33,981 | ₩34,423 | ₩33,460 | ₩34,249 | +0.79% | 31.1만 |
|---|
| 2026.07.02 | ₩33,647 | ₩34,196 | ₩32,697 | ₩33,981 | +0.99% | 37.1만 |
|---|
| 2026.07.01 | ₩34,463 | ₩34,597 | ₩32,911 | ₩33,500 | -2.80% | 55.9만 |
|---|
| 2026.06.30 | ₩34,798 | ₩35,079 | ₩33,004 | ₩33,955 | -2.42% | 62만 |
|---|
| 2026.06.29 | ₩33,567 | ₩33,714 | ₩32,871 | ₩33,580 | +0.04% | 39.2만 |
|---|
| 2026.06.26 | ₩32,509 | ₩34,289 | ₩32,509 | ₩33,781 | +3.91% | 102.3만 |
|---|
| 2026.06.25 | ₩32,027 | ₩32,777 | ₩31,920 | ₩32,616 | +1.84% | 37.6만 |
|---|
| 2026.06.24 | ₩31,773 | ₩32,375 | ₩31,505 | ₩32,068 | +0.93% | 44만 |
|---|
| 2026.06.23 | ₩30,649 | ₩31,639 | ₩30,528 | ₩31,465 | +2.66% | 40.8만 |
|---|
| 2026.06.22 | ₩29,725 | ₩30,569 | ₩29,444 | ₩30,395 | +2.25% | 70.7만 |
|---|
| 2026.06.18 | ₩30,462 | ₩30,716 | ₩29,699 | ₩29,886 | -1.89% | 95.1만 |
|---|
| 2026.06.17 | ₩30,555 | ₩31,853 | ₩30,207 | ₩30,301 | -0.83% | 34.2만 |
|---|
| 2026.06.16 | ₩30,676 | ₩31,251 | ₩30,194 | ₩30,542 | -0.44% | 54.7만 |
|---|
| 2026.06.15 | ₩30,850 | ₩30,957 | ₩30,234 | ₩30,435 | -1.34% | 35.1만 |
|---|
| 2026.06.12 | ₩31,532 | ₩31,746 | ₩30,702 | ₩30,769 | -2.42% | 37.1만 |
|---|
| 2026.06.11 | ₩31,452 | ₩32,161 | ₩31,211 | ₩31,265 | -0.60% | 39.6만 |
|---|
| 2026.06.10 | ₩31,117 | ₩31,867 | ₩31,010 | ₩31,345 | +0.73% | 27.6만 |
|---|
| 2026.06.09 | ₩30,783 | ₩31,653 | ₩30,783 | ₩31,064 | +0.91% | 41.3만 |
|---|
| 2026.06.08 | ₩30,381 | ₩31,050 | ₩30,140 | ₩30,595 | +0.70% | 38.7만 |
|---|
| 2026.06.05 | ₩30,676 | ₩31,278 | ₩30,221 | ₩30,448 | -0.74% | 40.3만 |
|---|
| 2026.06.04 | ₩29,806 | ₩30,769 | ₩29,806 | ₩30,341 | +1.80% | 51.8만 |
|---|
| 2026.06.03 | ₩29,819 | ₩30,167 | ₩29,444 | ₩29,873 | +0.18% | 24.5만 |
|---|
| 2026.06.02 | ₩30,729 | ₩30,997 | ₩29,739 | ₩29,779 | -3.09% | 34.5만 |
|---|
| 2026.06.01 | ₩31,077 | ₩31,331 | ₩30,502 | ₩30,729 | -1.12% | 48.3만 |
|---|
| 2026.05.29 | ₩31,666 | ₩32,322 | ₩31,010 | ₩31,077 | -1.86% | 51.2만 |
|---|
| 2026.05.28 | ₩31,920 | ₩32,308 | ₩31,064 | ₩31,693 | -0.71% | 24.3만 |
|---|
| 2026.05.27 | ₩33,687 | ₩33,687 | ₩31,920 | ₩32,175 | -4.49% | 30.4만 |
|---|
| 2026.05.26 | ₩31,131 | ₩33,058 | ₩30,609 | ₩32,603 | +4.73% | 63.6만 |
|---|
| 2026.05.22 | ₩31,452 | ₩31,773 | ₩31,104 | ₩31,251 | -0.64% | 85.8만 |
|---|
| 2026.05.21 | ₩30,676 | ₩31,934 | ₩30,073 | ₩31,425 | +2.44% | 40.4만 |
|---|
| 2026.05.20 | ₩29,859 | ₩30,917 | ₩29,337 | ₩30,783 | +3.09% | 54.4만 |
|---|
| 2026.05.19 | ₩30,167 | ₩30,609 | ₩29,672 | ₩29,859 | -1.02% | 44.1만 |
|---|
| 2026.05.18 | ₩29,980 | ₩30,475 | ₩29,832 | ₩30,033 | +0.18% | 31.7만 |
|---|
| 2026.05.15 | ₩31,639 | ₩32,041 | ₩30,274 | ₩30,301 | -4.23% | 45만 |
|---|
| 2026.05.14 | ₩30,970 | ₩31,733 | ₩30,502 | ₩31,492 | +1.69% | 43.9만 |
|---|
| 2026.05.13 | ₩30,395 | ₩31,171 | ₩30,020 | ₩30,836 | +1.45% | 40.7만 |
|---|
| 2026.05.12 | ₩30,930 | ₩31,171 | ₩29,859 | ₩30,569 | -1.17% | 60.9만 |
|---|
| 2026.05.11 | ₩31,211 | ₩31,693 | ₩30,060 | ₩30,435 | -2.49% | 89.6만 |
|---|
| 2026.05.08 | ₩31,974 | ₩32,683 | ₩30,890 | ₩30,983 | -3.10% | 51.4만 |
|---|
| 2026.05.07 | ₩31,880 | ₩32,375 | ₩31,024 | ₩31,639 | -0.76% | 56.8만 |
|---|
| 2026.05.06 | ₩33,714 | ₩33,714 | ₩31,586 | ₩31,706 | -5.95% | 53.2만 |
|---|
| 2026.05.05 | ₩33,794 | ₩34,263 | ₩33,112 | ₩33,178 | -1.82% | 76.2만 |
|---|
| 2026.05.04 | ₩32,563 | ₩34,102 | ₩32,523 | ₩33,045 | +1.48% | 77만 |
|---|
| 2026.05.01 | ₩36,002 | ₩36,310 | ₩31,412 | ₩32,710 | -9.14% | 166.6만 |
|---|
| 2026.04.30 | ₩33,607 | ₩35,159 | ₩33,500 | ₩34,115 | +1.51% | 108.7만 |
|---|
| 2026.04.29 | ₩33,794 | ₩34,115 | ₩33,366 | ₩33,647 | -0.44% | 52.7만 |
|---|
| 2026.04.28 | ₩34,503 | ₩34,985 | ₩33,807 | ₩34,008 | -1.44% | 42.6만 |
|---|
| 2026.04.27 | ₩32,804 | ₩34,370 | ₩32,215 | ₩34,196 | +4.24% | 49.1만 |
|---|
| 2026.04.24 | ₩33,981 | ₩34,035 | ₩32,416 | ₩32,804 | -3.47% | 52.6만 |
|---|
| 2026.04.23 | ₩33,312 | ₩34,102 | ₩33,058 | ₩33,941 | +1.89% | 64.7만 |
|---|
| 2026.04.22 | ₩32,991 | ₩33,633 | ₩32,683 | ₩33,299 | +0.93% | 36.1만 |
|---|
| 2026.04.21 | ₩32,790 | ₩33,553 | ₩32,175 | ₩32,978 | +0.57% | 31.6만 |
|---|
| 2026.04.20 | ₩33,071 | ₩33,888 | ₩32,884 | ₩33,326 | +0.77% | 79.9만 |
|---|
| 2026.04.17 | ₩32,201 | ₩33,312 | ₩31,867 | ₩33,085 | +2.74% | 47.2만 |
|---|
| 2026.04.16 | ₩31,345 | ₩32,027 | ₩31,024 | ₩31,934 | +1.88% | 42.4만 |
|---|
| 2026.04.15 | ₩31,800 | ₩32,068 | ₩30,917 | ₩31,358 | -1.39% | 51.8만 |
|---|
| 2026.04.14 | ₩32,054 | ₩32,630 | ₩31,706 | ₩31,787 | -0.84% | 30.7만 |
|---|
| 2026.04.13 | ₩31,559 | ₩32,523 | ₩31,559 | ₩32,201 | +2.04% | 39.3만 |
|---|
| 2026.04.10 | ₩32,014 | ₩32,563 | ₩31,546 | ₩31,840 | -0.54% | 24.9만 |
|---|
| 2026.04.09 | ₩31,238 | ₩31,907 | ₩30,769 | ₩31,880 | +2.06% | 27.8만 |
|---|
| 2026.04.08 | ₩30,622 | ₩31,238 | ₩30,448 | ₩31,117 | +1.62% | 86.1만 |
|---|
| 2026.04.07 | ₩30,033 | ₩30,475 | ₩29,391 | ₩30,154 | +0.40% | 46.3만 |
|---|
| 2026.04.06 | ₩30,247 | ₩30,488 | ₩29,739 | ₩29,806 | -1.46% | 45.6만 |
|---|
| 2026.04.02 | ₩29,980 | ₩30,689 | ₩29,699 | ₩30,381 | +1.34% | 75만 |
|---|
| 2026.04.01 | ₩30,247 | ₩30,957 | ₩29,779 | ₩30,502 | +0.84% | 47.1만 |
|---|
| 2026.03.31 | ₩31,599 | ₩31,599 | ₩29,873 | ₩30,247 | -4.28% | 65.8만 |
|---|
| 2026.03.30 | ₩30,689 | ₩31,439 | ₩30,689 | ₩31,144 | +1.48% | 55만 |
|---|
| 2026.03.27 | ₩31,037 | ₩31,278 | ₩30,435 | ₩30,622 | -1.34% | 49.4만 |
|---|
| 2026.03.26 | ₩31,144 | ₩32,161 | ₩31,144 | ₩31,198 | +0.17% | 50.6만 |
|---|
| 2026.03.25 | ₩31,010 | ₩31,492 | ₩30,997 | ₩31,439 | +1.38% | 60.1만 |
|---|
| 2026.03.24 | ₩30,207 | ₩31,064 | ₩29,846 | ₩31,050 | +2.79% | 77.7만 |
|---|
| 2026.03.23 | ₩29,873 | ₩30,528 | ₩29,605 | ₩30,314 | +1.48% | 54.8만 |
|---|
| 2026.03.20 | ₩30,448 | ₩30,488 | ₩29,230 | ₩29,592 | -2.81% | 212.8만 |
|---|
| 2026.03.19 | ₩29,244 | ₩30,609 | ₩29,244 | ₩30,207 | +3.30% | 65.4만 |
|---|
| 2026.03.18 | ₩29,311 | ₩29,498 | ₩28,320 | ₩29,471 | +0.55% | 94.7만 |
|---|
| 2026.03.17 | ₩30,542 | ₩30,555 | ₩28,708 | ₩29,364 | -3.86% | 91만 |
|---|
| 2026.03.16 | ₩30,729 | ₩32,255 | ₩30,288 | ₩30,368 | -1.18% | 94.8만 |
|---|
| 2026.03.13 | ₩31,184 | ₩31,653 | ₩30,836 | ₩31,131 | -0.17% | 79.9만 |
|---|
| 2026.03.12 | ₩30,301 | ₩32,001 | ₩30,060 | ₩31,492 | +3.93% | 84.4만 |
|---|
| 2026.03.11 | ₩29,832 | ₩30,636 | ₩29,645 | ₩30,555 | +2.42% | 55.5만 |
|---|
| 2026.03.10 | ₩30,020 | ₩30,783 | ₩29,230 | ₩30,033 | +0.04% | 65.6만 |
|---|
| 2026.03.09 | ₩29,110 | ₩29,819 | ₩28,775 | ₩29,766 | +2.25% | 58.8만 |
|---|
| 2026.03.06 | ₩30,354 | ₩30,488 | ₩28,762 | ₩29,444 | -3.00% | 60.3만 |
|---|
| 2026.03.05 | ₩30,354 | ₩31,157 | ₩30,006 | ₩30,595 | +0.79% | 95.8만 |
|---|
| 2026.03.04 | ₩29,605 | ₩30,769 | ₩29,270 | ₩30,595 | +3.35% | 77.7만 |
|---|
| 2026.03.03 | ₩28,200 | ₩30,114 | ₩28,093 | ₩29,578 | +4.89% | 114.2만 |
|---|
| 2026.03.02 | ₩28,735 | ₩29,846 | ₩28,387 | ₩28,481 | -0.88% | 158.8만 |
|---|
| 2026.02.27 | ₩28,293 | ₩29,993 | ₩27,597 | ₩29,324 | +3.64% | 248만 |
|---|
| 2026.02.26 | ₩31,372 | ₩31,760 | ₩29,485 | ₩30,234 | -3.63% | 209.9만 |
|---|
| 2026.02.25 | ₩31,358 | ₩31,693 | ₩30,836 | ₩31,398 | +0.13% | 48.6만 |
|---|
| 2026.02.24 | ₩30,729 | ₩31,439 | ₩30,462 | ₩31,331 | +1.96% | 67.6만 |
|---|
| 2026.02.23 | ₩30,917 | ₩30,997 | ₩29,980 | ₩30,930 | +0.04% | 57.5만 |
|---|
| 2026.02.20 | ₩31,117 | ₩31,586 | ₩30,702 | ₩31,077 | -0.13% | 58.7만 |
|---|
| 2026.02.19 | ₩30,876 | ₩31,171 | ₩30,502 | ₩31,024 | +0.48% | 52.2만 |
|---|
| 2026.02.18 | ₩30,247 | ₩30,930 | ₩30,167 | ₩30,810 | +1.86% | 61.1만 |
|---|
| 2026.02.17 | ₩29,137 | ₩30,515 | ₩29,137 | ₩30,435 | +4.46% | 72.8만 |
|---|
| 2026.02.13 | ₩28,735 | ₩30,047 | ₩28,735 | ₩29,137 | +1.40% | 76.7만 |
|---|
| 2026.02.12 | ₩29,177 | ₩29,565 | ₩28,494 | ₩28,708 | -1.61% | 74.2만 |
|---|
| 2026.02.11 | ₩28,481 | ₩29,471 | ₩27,945 | ₩29,083 | +2.11% | 71.1만 |
|---|
| 2026.02.10 | ₩28,387 | ₩28,855 | ₩28,133 | ₩28,427 | +0.14% | 55.1만 |
|---|
| 2026.02.09 | ₩28,360 | ₩28,414 | ₩27,825 | ₩28,200 | -0.57% | 62.3만 |
|---|
| 2026.02.06 | ₩27,584 | ₩28,200 | ₩27,356 | ₩28,106 | +1.89% | 74.7만 |
|---|
| 2026.02.05 | ₩27,691 | ₩28,146 | ₩27,089 | ₩27,249 | -1.59% | 50.7만 |
|---|
| 2026.02.04 | ₩28,293 | ₩28,909 | ₩27,584 | ₩27,678 | -2.18% | 78.2만 |
|---|
| 2026.02.03 | ₩28,119 | ₩28,681 | ₩27,530 | ₩28,133 | +0.05% | 64.5만 |
|---|
| 2026.02.02 | ₩27,477 | ₩28,668 | ₩27,477 | ₩28,400 | +3.36% | 106.2만 |
|---|
| 2026.01.30 | ₩26,875 | ₩27,504 | ₩26,687 | ₩27,490 | +2.29% | 49.7만 |
|---|
| 2026.01.29 | ₩27,223 | ₩27,812 | ₩26,714 | ₩26,888 | -1.23% | 63.9만 |
|---|
| 2026.01.28 | ₩26,527 | ₩27,437 | ₩26,326 | ₩27,276 | +2.83% | 69.7만 |
|---|
| 2026.01.27 | ₩27,196 | ₩27,517 | ₩26,473 | ₩26,567 | -2.31% | 45.6만 |
|---|
| 2026.01.26 | ₩27,771 | ₩28,012 | ₩26,500 | ₩27,437 | -1.20% | 95.9만 |
|---|
| 2026.01.23 | ₩27,745 | ₩28,226 | ₩27,303 | ₩27,664 | -0.29% | 73만 |
|---|
| 2026.01.22 | ₩26,968 | ₩28,267 | ₩26,968 | ₩27,798 | +3.08% | 101.3만 |
|---|
| 2026.01.21 | ₩25,831 | ₩27,102 | ₩25,804 | ₩27,089 | +4.87% | 139만 |
|---|
| 2026.01.20 | ₩25,590 | ₩26,580 | ₩25,162 | ₩25,831 | +0.94% | 126.2만 |
|---|
| 2026.01.16 | ₩27,450 | ₩27,892 | ₩25,322 | ₩25,643 | -6.58% | 188.9만 |
|---|
| 2026.01.15 | ₩29,913 | ₩30,194 | ₩27,437 | ₩27,638 | -7.61% | 248.5만 |
|---|
| 2026.01.14 | ₩28,963 | ₩30,154 | ₩28,574 | ₩29,766 | +2.77% | 103.1만 |
|---|
| 2026.01.13 | ₩30,662 | ₩30,716 | ₩28,829 | ₩28,909 | -5.72% | 99만 |
|---|
| 2026.01.12 | ₩31,666 | ₩31,920 | ₩30,502 | ₩30,689 | -3.09% | 66.6만 |
|---|
| 2026.01.09 | ₩32,978 | ₩33,339 | ₩30,140 | ₩31,492 | -4.50% | 244.1만 |
|---|
| 2026.01.08 | ₩34,624 | ₩35,280 | ₩34,155 | ₩34,825 | +0.58% | 82.3만 |
|---|
| 2026.01.07 | ₩34,062 | ₩35,440 | ₩34,048 | ₩34,798 | +2.16% | 90.9만 |
|---|
| 2026.01.06 | ₩33,593 | ₩34,343 | ₩33,259 | ₩33,874 | +0.84% | 53.5만 |
|---|
| 2026.01.05 | ₩32,442 | ₩34,303 | ₩32,429 | ₩33,593 | +3.55% | 118.4만 |
|---|
| 2026.01.02 | ₩34,892 | ₩35,882 | ₩32,389 | ₩32,737 | -6.18% | 72.2만 |
|---|
| 2025.12.31 | ₩34,838 | ₩35,293 | ₩34,597 | ₩34,637 | -0.58% | 50.5만 |
|---|
| 2025.12.30 | ₩34,878 | ₩35,066 | ₩34,611 | ₩34,892 | +0.04% | 47.6만 |
|---|
| 2025.12.29 | ₩35,480 | ₩35,735 | ₩34,838 | ₩34,878 | -1.70% | 58.6만 |
|---|
| 2025.12.26 | ₩34,851 | ₩35,641 | ₩34,784 | ₩35,480 | +1.80% | 42.5만 |
|---|
| 2025.12.24 | ₩34,289 | ₩35,052 | ₩34,209 | ₩34,825 | +1.56% | 38.2만 |
|---|
| 2025.12.23 | ₩34,798 | ₩35,240 | ₩34,236 | ₩34,450 | -1.00% | 64만 |
|---|
| 2025.12.22 | ₩35,066 | ₩36,123 | ₩34,691 | ₩34,825 | -0.69% | 73.5만 |
|---|
| 2025.12.19 | ₩34,530 | ₩36,123 | ₩34,530 | ₩35,266 | +2.13% | 254.5만 |
|---|
| 2025.12.18 | ₩35,641 | ₩36,016 | ₩34,396 | ₩34,637 | -2.82% | 85.2만 |
|---|
| 2025.12.17 | ₩35,039 | ₩35,869 | ₩34,102 | ₩35,534 | +1.41% | 101.9만 |
|---|
| 2025.12.16 | ₩35,668 | ₩36,350 | ₩34,771 | ₩35,039 | -1.76% | 90.5만 |
|---|
| 2025.12.15 | ₩35,186 | ₩36,230 | ₩34,932 | ₩35,708 | +1.48% | 119.2만 |
|---|
| 2025.12.12 | ₩34,450 | ₩35,414 | ₩33,687 | ₩35,186 | +2.14% | 112.6만 |
|---|
| 2025.12.11 | ₩33,955 | ₩35,280 | ₩33,754 | ₩34,437 | +1.42% | 131.3만 |
|---|
| 2025.12.10 | ₩33,272 | ₩33,888 | ₩32,857 | ₩33,700 | +1.29% | 78.9만 |
|---|
| 2025.12.09 | ₩32,094 | ₩33,633 | ₩32,094 | ₩33,152 | +3.29% | 88만 |
|---|
| 2025.12.08 | ₩32,349 | ₩33,192 | ₩31,626 | ₩32,683 | +1.03% | 72.7만 |
|---|
| 2025.12.05 | ₩32,054 | ₩32,549 | ₩32,014 | ₩32,108 | +0.17% | 42.4만 |
|---|
| 2025.12.04 | ₩32,295 | ₩32,576 | ₩31,987 | ₩32,094 | -0.62% | 57.4만 |
|---|
| 2025.12.03 | ₩33,112 | ₩33,205 | ₩31,947 | ₩32,375 | -2.22% | 55.3만 |
|---|
| 2025.12.02 | ₩31,880 | ₩32,563 | ₩31,425 | ₩32,215 | +1.05% | 102.4만 |
|---|
| 2025.12.01 | ₩31,439 | ₩32,362 | ₩31,171 | ₩31,720 | +0.89% | 69.8만 |
|---|
| 2025.11.28 | ₩32,790 | ₩32,790 | ₩31,265 | ₩31,546 | -3.80% | 34.4만 |
|---|
| 2025.11.26 | ₩31,211 | ₩32,362 | ₩30,970 | ₩31,867 | +2.10% | 68.4만 |
|---|
| 2025.11.25 | ₩30,997 | ₩32,081 | ₩30,783 | ₩31,010 | +0.04% | 82.9만 |
|---|
| 2025.11.24 | ₩30,836 | ₩31,412 | ₩30,127 | ₩30,997 | +0.52% | 112.3만 |
|---|
| 2025.11.21 | ₩30,462 | ₩31,171 | ₩29,832 | ₩30,850 | +1.27% | 74.1만 |
|---|
| 2025.11.20 | ₩32,857 | ₩33,393 | ₩30,475 | ₩30,515 | -7.13% | 62.8만 |
|---|
| 2025.11.19 | ₩32,777 | ₩33,045 | ₩31,800 | ₩32,563 | -0.65% | 44.4만 |
|---|
| 2025.11.18 | ₩31,920 | ₩32,897 | ₩31,613 | ₩32,643 | +2.26% | 57.1만 |
|---|
| 2025.11.17 | ₩32,242 | ₩33,352 | ₩31,626 | ₩31,961 | -0.87% | 75.5만 |
|---|
| 2025.11.14 | ₩31,505 | ₩32,108 | ₩31,117 | ₩31,827 | +1.02% | 52.4만 |
|---|
| 2025.11.13 | ₩31,894 | ₩32,242 | ₩31,479 | ₩31,613 | -0.88% | 47.6만 |
|---|
| 2025.11.12 | ₩32,094 | ₩32,523 | ₩31,920 | ₩31,934 | -0.50% | 54만 |
|---|
| 2025.11.11 | ₩31,171 | ₩32,389 | ₩31,010 | ₩32,282 | +3.56% | 101.5만 |
|---|
| 2025.11.10 | ₩29,565 | ₩31,010 | ₩29,016 | ₩30,876 | +4.44% | 74.9만 |
|---|
| 2025.11.07 | ₩27,196 | ₩31,934 | ₩27,196 | ₩29,511 | +8.51% | 176.9만 |
|---|
| 2025.11.06 | ₩29,217 | ₩29,418 | ₩27,624 | ₩28,240 | -3.34% | 98.1만 |
|---|
| 2025.11.05 | ₩30,247 | ₩30,381 | ₩28,922 | ₩29,244 | -3.32% | 67.2만 |
|---|
| 2025.11.04 | ₩29,150 | ₩30,261 | ₩28,374 | ₩30,033 | +3.03% | 103.2만 |
|---|
| 2025.11.03 | ₩28,601 | ₩30,435 | ₩28,601 | ₩29,699 | +3.84% | 140만 |
|---|
| 2025.10.31 | ₩28,467 | ₩29,150 | ₩28,052 | ₩28,615 | +0.52% | 83.1만 |
|---|
| 2025.10.30 | ₩28,173 | ₩29,070 | ₩27,704 | ₩28,467 | +1.05% | 37.1만 |
|---|
| 2025.10.29 | ₩28,334 | ₩28,722 | ₩27,905 | ₩28,119 | -0.76% | 42.5만 |
|---|
| 2025.10.28 | ₩28,909 | ₩28,909 | ₩28,079 | ₩28,588 | -1.11% | 26.8만 |
|---|
| 2025.10.27 | ₩29,217 | ₩29,244 | ₩27,437 | ₩28,548 | -2.29% | 62.3만 |
|---|
| 2025.10.24 | ₩28,922 | ₩29,311 | ₩28,802 | ₩29,096 | +0.60% | 29.9만 |
|---|
| 2025.10.23 | ₩28,789 | ₩29,177 | ₩28,427 | ₩28,989 | +0.70% | 37.8만 |
|---|
| 2025.10.22 | ₩29,391 | ₩29,525 | ₩28,574 | ₩28,762 | -2.14% | 62.3만 |
|---|
| 2025.10.21 | ₩30,555 | ₩30,622 | ₩26,553 | ₩29,471 | -3.55% | 197.8만 |
|---|
| 2025.10.20 | ₩30,582 | ₩31,091 | ₩30,354 | ₩30,810 | +0.74% | 25만 |
|---|
| 2025.10.17 | ₩30,421 | ₩30,743 | ₩30,288 | ₩30,609 | +0.62% | 24.7만 |
|---|
| 2025.10.16 | ₩31,398 | ₩31,465 | ₩30,395 | ₩30,475 | -2.94% | 35.2만 |
|---|
| 2025.10.15 | ₩30,475 | ₩31,465 | ₩30,395 | ₩31,385 | +2.99% | 51.8만 |
|---|
| 2025.10.14 | ₩29,659 | ₩30,542 | ₩29,471 | ₩30,421 | +2.57% | 40.6만 |
|---|
| 2025.10.13 | ₩30,207 | ₩30,448 | ₩29,471 | ₩29,792 | -1.37% | 49.8만 |
|---|
| 2025.10.10 | ₩30,863 | ₩30,863 | ₩29,846 | ₩29,913 | -3.08% | 43.3만 |
|---|