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 | ₩48,492 | ₩48,532 | ₩48,466 | ₩48,466 | -0.06% | 469만 |
| 2026.10.08 | ₩48,492 | ₩48,666 | ₩48,412 | ₩48,572 | +0.17% | 2890만 |
| 2026.10.07 | ₩33,436 | ₩34,704 | ₩33,356 | ₩33,636 | +0.60% | 80.3만 |
| 2026.10.06 | ₩33,543 | ₩33,703 | ₩32,782 | ₩33,049 | -1.47% | 49.3만 |
| 2026.10.05 | ₩33,863 | ₩34,317 | ₩33,142 | ₩33,436 | -1.26% | 56만 |
| 2026.10.02 | ₩33,423 | ₩34,250 | ₩32,915 | ₩33,650 | +0.68% | 47만 |
| 2026.10.01 | ₩33,436 | ₩33,876 | ₩33,276 | ₩33,383 | -0.16% | 51.1만 |
| 2026.09.30 | ₩34,157 | ₩34,397 | ₩33,249 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,436 |
| -2.11% |
| 62.9만 |
| 2026.09.29 | ₩33,770 | ₩34,264 | ₩33,543 | ₩34,237 | +1.38% | 64.4만 |
|---|
| 2026.09.28 | ₩33,569 | ₩34,384 | ₩33,089 | ₩33,890 | +0.95% | 47.9만 |
|---|
| 2026.09.25 | ₩34,037 | ₩34,250 | ₩33,369 | ₩33,529 | -1.49% | 44.4만 |
|---|
| 2026.09.24 | ₩32,809 | ₩34,170 | ₩32,702 | ₩34,117 | +3.99% | 72.5만 |
|---|
| 2026.09.23 | ₩33,369 | ₩33,650 | ₩32,715 | ₩32,875 | -1.48% | 45.1만 |
|---|
| 2026.09.22 | ₩32,515 | ₩33,329 | ₩32,301 | ₩32,969 | +1.40% | 38.1만 |
|---|
| 2026.09.21 | ₩33,089 | ₩33,356 | ₩32,008 | ₩32,181 | -2.74% | 37.6만 |
|---|
| 2026.09.18 | ₩32,515 | ₩32,996 | ₩32,301 | ₩32,955 | +1.35% | 68.1만 |
|---|
| 2026.09.17 | ₩33,516 | ₩33,636 | ₩32,635 | ₩32,675 | -2.51% | 39.4만 |
|---|
| 2026.09.16 | ₩32,115 | ₩33,249 | ₩32,115 | ₩33,249 | +3.53% | 75.9만 |
|---|
| 2026.09.15 | ₩32,875 | ₩33,289 | ₩31,567 | ₩32,141 | -2.23% | 82.5만 |
|---|
| 2026.09.14 | ₩34,317 | ₩34,691 | ₩32,902 | ₩32,942 | -4.01% | 41.8만 |
|---|
| 2026.09.11 | ₩33,943 | ₩34,130 | ₩33,610 | ₩33,850 | -0.28% | 53.8만 |
|---|
| 2026.09.10 | ₩34,597 | ₩34,704 | ₩33,503 | ₩33,583 | -2.93% | 73.4만 |
|---|
| 2026.09.09 | ₩34,197 | ₩34,544 | ₩33,543 | ₩34,544 | +1.01% | 57.2만 |
|---|
| 2026.09.08 | ₩34,677 | ₩35,251 | ₩34,277 | ₩34,531 | -0.42% | 38.6만 |
|---|
| 2026.09.04 | ₩35,211 | ₩35,572 | ₩35,118 | ₩35,171 | -0.11% | 48.2만 |
|---|
| 2026.09.03 | ₩35,692 | ₩35,825 | ₩35,131 | ₩35,505 | -0.52% | 59.9만 |
|---|
| 2026.09.02 | ₩35,398 | ₩35,919 | ₩35,024 | ₩35,478 | +0.23% | 61.1만 |
|---|
| 2026.09.01 | ₩34,717 | ₩35,371 | ₩34,677 | ₩35,331 | +1.77% | 73만 |
|---|
| 2026.08.31 | ₩34,370 | ₩34,797 | ₩33,983 | ₩34,571 | +0.58% | 38.1만 |
|---|
| 2026.08.28 | ₩34,357 | ₩34,771 | ₩34,117 | ₩34,384 | +0.08% | 48.4만 |
|---|
| 2026.08.27 | ₩34,210 | ₩34,744 | ₩33,850 | ₩34,477 | +0.78% | 41.3만 |
|---|
| 2026.08.26 | ₩33,983 | ₩34,744 | ₩33,796 | ₩34,571 | +1.73% | 50.6만 |
|---|
| 2026.08.25 | ₩33,222 | ₩34,157 | ₩33,102 | ₩34,077 | +2.57% | 38만 |
|---|
| 2026.08.24 | ₩32,835 | ₩33,423 | ₩32,689 | ₩33,182 | +1.06% | 33.7만 |
|---|
| 2026.08.21 | ₩31,914 | ₩32,996 | ₩31,581 | ₩32,929 | +3.18% | 47.5만 |
|---|
| 2026.08.20 | ₩32,181 | ₩32,582 | ₩31,661 | ₩31,808 | -1.16% | 40.3만 |
|---|
| 2026.08.19 | ₩32,088 | ₩32,809 | ₩32,088 | ₩32,515 | +1.33% | 33.6만 |
|---|
| 2026.08.18 | ₩31,127 | ₩32,101 | ₩31,127 | ₩32,034 | +2.92% | 44.4만 |
|---|
| 2026.08.17 | ₩31,007 | ₩31,661 | ₩30,660 | ₩31,020 | +0.04% | 65.4만 |
|---|
| 2026.08.14 | ₩30,980 | ₩31,194 | ₩30,419 | ₩30,700 | -0.90% | 64.5만 |
|---|
| 2026.08.13 | ₩32,141 | ₩32,422 | ₩30,713 | ₩30,940 | -3.74% | 80.7만 |
|---|
| 2026.08.12 | ₩32,542 | ₩32,755 | ₩31,394 | ₩31,634 | -2.79% | 75.9만 |
|---|
| 2026.08.11 | ₩32,689 | ₩33,076 | ₩32,382 | ₩32,542 | -0.45% | 80.3만 |
|---|
| 2026.08.10 | ₩33,022 | ₩33,703 | ₩32,355 | ₩32,608 | -1.25% | 72.9만 |
|---|
| 2026.08.07 | ₩34,264 | ₩34,277 | ₩33,289 | ₩33,396 | -2.53% | 60.3만 |
|---|
| 2026.08.06 | ₩33,236 | ₩34,330 | ₩32,969 | ₩34,143 | +2.73% | 82만 |
|---|
| 2026.08.05 | ₩34,784 | ₩35,692 | ₩32,315 | ₩33,196 | -4.57% | 170.2만 |
|---|
| 2026.08.04 | ₩35,612 | ₩36,920 | ₩35,198 | ₩36,866 | +3.52% | 113만 |
|---|
| 2026.08.03 | ₩34,824 | ₩35,932 | ₩34,597 | ₩35,932 | +3.18% | 116.7만 |
|---|
| 2026.07.31 | ₩35,852 | ₩36,079 | ₩34,664 | ₩35,251 | -1.68% | 54만 |
|---|
| 2026.07.30 | ₩35,131 | ₩36,212 | ₩34,611 | ₩35,999 | +2.47% | 55.8만 |
|---|
| 2026.07.29 | ₩35,772 | ₩36,052 | ₩34,878 | ₩35,238 | -1.49% | 57만 |
|---|
| 2026.07.28 | ₩35,745 | ₩36,252 | ₩35,492 | ₩35,785 | +0.11% | 46.6만 |
|---|
| 2026.07.27 | ₩34,878 | ₩35,879 | ₩34,397 | ₩35,331 | +1.30% | 55.3만 |
|---|
| 2026.07.24 | ₩34,584 | ₩34,757 | ₩33,863 | ₩34,544 | -0.12% | 42.5만 |
|---|
| 2026.07.23 | ₩34,424 | ₩35,024 | ₩33,583 | ₩34,611 | +0.54% | 79.9만 |
|---|
| 2026.07.22 | ₩34,357 | ₩34,477 | ₩33,823 | ₩34,157 | -0.58% | 42.9만 |
|---|
| 2026.07.21 | ₩33,650 | ₩34,477 | ₩33,489 | ₩34,410 | +2.26% | 51.9만 |
|---|
| 2026.07.20 | ₩34,037 | ₩34,864 | ₩33,663 | ₩33,836 | -0.59% | 50.1만 |
|---|
| 2026.07.17 | ₩34,143 | ₩34,704 | ₩33,676 | ₩34,183 | +0.12% | 43.4만 |
|---|
| 2026.07.16 | ₩33,836 | ₩34,717 | ₩33,142 | ₩34,170 | +0.99% | 77.7만 |
|---|
| 2026.07.15 | ₩33,356 | ₩33,997 | ₩32,849 | ₩33,810 | +1.36% | 53.7만 |
|---|
| 2026.07.14 | ₩34,037 | ₩34,157 | ₩33,156 | ₩33,383 | -1.92% | 46.7만 |
|---|
| 2026.07.13 | ₩33,917 | ₩34,557 | ₩33,716 | ₩34,090 | +0.51% | 45.1만 |
|---|
| 2026.07.10 | ₩34,103 | ₩34,103 | ₩33,236 | ₩34,010 | -0.27% | 36.5만 |
|---|
| 2026.07.09 | ₩33,970 | ₩34,424 | ₩33,182 | ₩34,037 | +0.20% | 63.2만 |
|---|
| 2026.07.08 | ₩34,450 | ₩34,677 | ₩33,810 | ₩34,063 | -1.12% | 33.1만 |
|---|
| 2026.07.07 | ₩34,504 | ₩35,585 | ₩33,823 | ₩34,464 | -0.12% | 45.8만 |
|---|
| 2026.07.06 | ₩33,890 | ₩34,330 | ₩33,369 | ₩34,157 | +0.79% | 31.1만 |
|---|
| 2026.07.02 | ₩33,556 | ₩34,103 | ₩32,608 | ₩33,890 | +0.99% | 37.1만 |
|---|
| 2026.07.01 | ₩34,370 | ₩34,504 | ₩32,822 | ₩33,409 | -2.80% | 55.9만 |
|---|
| 2026.06.30 | ₩34,704 | ₩34,984 | ₩32,915 | ₩33,863 | -2.42% | 62만 |
|---|
| 2026.06.29 | ₩33,476 | ₩33,623 | ₩32,782 | ₩33,489 | +0.04% | 39.2만 |
|---|
| 2026.06.26 | ₩32,422 | ₩34,197 | ₩32,422 | ₩33,690 | +3.91% | 102.3만 |
|---|
| 2026.06.25 | ₩31,941 | ₩32,689 | ₩31,834 | ₩32,528 | +1.84% | 37.6만 |
|---|
| 2026.06.24 | ₩31,687 | ₩32,288 | ₩31,420 | ₩31,981 | +0.93% | 44만 |
|---|
| 2026.06.23 | ₩30,566 | ₩31,554 | ₩30,446 | ₩31,380 | +2.66% | 40.8만 |
|---|
| 2026.06.22 | ₩29,645 | ₩30,486 | ₩29,365 | ₩30,313 | +2.25% | 70.7만 |
|---|
| 2026.06.18 | ₩30,379 | ₩30,633 | ₩29,619 | ₩29,805 | -1.89% | 95.1만 |
|---|
| 2026.06.17 | ₩30,473 | ₩31,768 | ₩30,126 | ₩30,219 | -0.83% | 34.2만 |
|---|
| 2026.06.16 | ₩30,593 | ₩31,167 | ₩30,112 | ₩30,459 | -0.44% | 54.7만 |
|---|
| 2026.06.15 | ₩30,766 | ₩30,873 | ₩30,152 | ₩30,353 | -1.34% | 35.1만 |
|---|
| 2026.06.12 | ₩31,447 | ₩31,661 | ₩30,620 | ₩30,686 | -2.42% | 37.1만 |
|---|
| 2026.06.11 | ₩31,367 | ₩32,075 | ₩31,127 | ₩31,180 | -0.60% | 39.6만 |
|---|
| 2026.06.10 | ₩31,033 | ₩31,781 | ₩30,927 | ₩31,260 | +0.73% | 27.6만 |
|---|
| 2026.06.09 | ₩30,700 | ₩31,567 | ₩30,700 | ₩30,980 | +0.91% | 41.3만 |
|---|
| 2026.06.08 | ₩30,299 | ₩30,967 | ₩30,059 | ₩30,513 | +0.70% | 38.7만 |
|---|
| 2026.06.05 | ₩30,593 | ₩31,194 | ₩30,139 | ₩30,366 | -0.74% | 40.3만 |
|---|
| 2026.06.04 | ₩29,725 | ₩30,686 | ₩29,725 | ₩30,259 | +1.80% | 51.8만 |
|---|
| 2026.06.03 | ₩29,739 | ₩30,086 | ₩29,365 | ₩29,792 | +0.18% | 24.5만 |
|---|
| 2026.06.02 | ₩30,646 | ₩30,913 | ₩29,659 | ₩29,699 | -3.09% | 34.5만 |
|---|
| 2026.06.01 | ₩30,993 | ₩31,247 | ₩30,419 | ₩30,646 | -1.12% | 48.3만 |
|---|
| 2026.05.29 | ₩31,581 | ₩32,235 | ₩30,927 | ₩30,993 | -1.86% | 51.2만 |
|---|
| 2026.05.28 | ₩31,834 | ₩32,221 | ₩30,980 | ₩31,607 | -0.71% | 24.3만 |
|---|
| 2026.05.27 | ₩33,596 | ₩33,596 | ₩31,834 | ₩32,088 | -4.49% | 30.4만 |
|---|
| 2026.05.26 | ₩31,047 | ₩32,969 | ₩30,526 | ₩32,515 | +4.73% | 63.6만 |
|---|
| 2026.05.22 | ₩31,367 | ₩31,687 | ₩31,020 | ₩31,167 | -0.64% | 85.8만 |
|---|
| 2026.05.21 | ₩30,593 | ₩31,848 | ₩29,992 | ₩31,340 | +2.44% | 40.4만 |
|---|
| 2026.05.20 | ₩29,779 | ₩30,833 | ₩29,258 | ₩30,700 | +3.09% | 54.4만 |
|---|
| 2026.05.19 | ₩30,086 | ₩30,526 | ₩29,592 | ₩29,779 | -1.02% | 44.1만 |
|---|
| 2026.05.18 | ₩29,899 | ₩30,393 | ₩29,752 | ₩29,952 | +0.18% | 31.7만 |
|---|
| 2026.05.15 | ₩31,554 | ₩31,954 | ₩30,192 | ₩30,219 | -4.23% | 45만 |
|---|
| 2026.05.14 | ₩30,887 | ₩31,647 | ₩30,419 | ₩31,407 | +1.69% | 43.9만 |
|---|
| 2026.05.13 | ₩30,313 | ₩31,087 | ₩29,939 | ₩30,753 | +1.45% | 40.7만 |
|---|
| 2026.05.12 | ₩30,847 | ₩31,087 | ₩29,779 | ₩30,486 | -1.17% | 60.9만 |
|---|
| 2026.05.11 | ₩31,127 | ₩31,607 | ₩29,979 | ₩30,353 | -2.49% | 89.6만 |
|---|
| 2026.05.08 | ₩31,888 | ₩32,595 | ₩30,806 | ₩30,900 | -3.10% | 51.4만 |
|---|
| 2026.05.07 | ₩31,794 | ₩32,288 | ₩30,940 | ₩31,554 | -0.76% | 56.8만 |
|---|
| 2026.05.06 | ₩33,623 | ₩33,623 | ₩31,501 | ₩31,621 | -5.95% | 53.2만 |
|---|
| 2026.05.05 | ₩33,703 | ₩34,170 | ₩33,022 | ₩33,089 | -1.82% | 76.2만 |
|---|
| 2026.05.04 | ₩32,475 | ₩34,010 | ₩32,435 | ₩32,955 | +1.48% | 77만 |
|---|
| 2026.05.01 | ₩35,905 | ₩36,212 | ₩31,327 | ₩32,622 | -9.14% | 166.6만 |
|---|
| 2026.04.30 | ₩33,516 | ₩35,064 | ₩33,409 | ₩34,023 | +1.51% | 108.7만 |
|---|
| 2026.04.29 | ₩33,703 | ₩34,023 | ₩33,276 | ₩33,556 | -0.44% | 52.7만 |
|---|
| 2026.04.28 | ₩34,410 | ₩34,891 | ₩33,716 | ₩33,917 | -1.44% | 42.6만 |
|---|
| 2026.04.27 | ₩32,715 | ₩34,277 | ₩32,128 | ₩34,103 | +4.24% | 49.1만 |
|---|
| 2026.04.24 | ₩33,890 | ₩33,943 | ₩32,328 | ₩32,715 | -3.47% | 52.6만 |
|---|
| 2026.04.23 | ₩33,222 | ₩34,010 | ₩32,969 | ₩33,850 | +1.89% | 64.7만 |
|---|
| 2026.04.22 | ₩32,902 | ₩33,543 | ₩32,595 | ₩33,209 | +0.93% | 36.1만 |
|---|
| 2026.04.21 | ₩32,702 | ₩33,463 | ₩32,088 | ₩32,889 | +0.57% | 31.6만 |
|---|
| 2026.04.20 | ₩32,982 | ₩33,796 | ₩32,795 | ₩33,236 | +0.77% | 79.9만 |
|---|
| 2026.04.17 | ₩32,115 | ₩33,222 | ₩31,781 | ₩32,996 | +2.74% | 47.2만 |
|---|
| 2026.04.16 | ₩31,260 | ₩31,941 | ₩30,940 | ₩31,848 | +1.88% | 42.4만 |
|---|
| 2026.04.15 | ₩31,714 | ₩31,981 | ₩30,833 | ₩31,274 | -1.39% | 51.8만 |
|---|
| 2026.04.14 | ₩31,968 | ₩32,542 | ₩31,621 | ₩31,701 | -0.84% | 30.7만 |
|---|
| 2026.04.13 | ₩31,474 | ₩32,435 | ₩31,474 | ₩32,115 | +2.04% | 39.3만 |
|---|
| 2026.04.10 | ₩31,928 | ₩32,475 | ₩31,461 | ₩31,754 | -0.54% | 24.9만 |
|---|
| 2026.04.09 | ₩31,154 | ₩31,821 | ₩30,686 | ₩31,794 | +2.06% | 27.8만 |
|---|
| 2026.04.08 | ₩30,540 | ₩31,154 | ₩30,366 | ₩31,033 | +1.62% | 86.1만 |
|---|
| 2026.04.07 | ₩29,952 | ₩30,393 | ₩29,312 | ₩30,072 | +0.40% | 46.3만 |
|---|
| 2026.04.06 | ₩30,166 | ₩30,406 | ₩29,659 | ₩29,725 | -1.46% | 45.6만 |
|---|
| 2026.04.02 | ₩29,899 | ₩30,606 | ₩29,619 | ₩30,299 | +1.34% | 75만 |
|---|
| 2026.04.01 | ₩30,166 | ₩30,873 | ₩29,699 | ₩30,419 | +0.84% | 47.1만 |
|---|
| 2026.03.31 | ₩31,514 | ₩31,514 | ₩29,792 | ₩30,166 | -4.28% | 65.8만 |
|---|
| 2026.03.30 | ₩30,606 | ₩31,354 | ₩30,606 | ₩31,060 | +1.48% | 55만 |
|---|
| 2026.03.27 | ₩30,953 | ₩31,194 | ₩30,353 | ₩30,540 | -1.34% | 49.4만 |
|---|
| 2026.03.26 | ₩31,060 | ₩32,075 | ₩31,060 | ₩31,113 | +0.17% | 50.6만 |
|---|
| 2026.03.25 | ₩30,927 | ₩31,407 | ₩30,913 | ₩31,354 | +1.38% | 60.1만 |
|---|
| 2026.03.24 | ₩30,126 | ₩30,980 | ₩29,765 | ₩30,967 | +2.79% | 77.7만 |
|---|
| 2026.03.23 | ₩29,792 | ₩30,446 | ₩29,525 | ₩30,233 | +1.48% | 54.8만 |
|---|
| 2026.03.20 | ₩30,366 | ₩30,406 | ₩29,151 | ₩29,512 | -2.81% | 212.8만 |
|---|
| 2026.03.19 | ₩29,165 | ₩30,526 | ₩29,165 | ₩30,126 | +3.30% | 65.4만 |
|---|
| 2026.03.18 | ₩29,231 | ₩29,418 | ₩28,244 | ₩29,392 | +0.55% | 94.7만 |
|---|
| 2026.03.17 | ₩30,459 | ₩30,473 | ₩28,631 | ₩29,285 | -3.86% | 91만 |
|---|
| 2026.03.16 | ₩30,646 | ₩32,168 | ₩30,206 | ₩30,286 | -1.18% | 94.8만 |
|---|
| 2026.03.13 | ₩31,100 | ₩31,567 | ₩30,753 | ₩31,047 | -0.17% | 79.9만 |
|---|
| 2026.03.12 | ₩30,219 | ₩31,914 | ₩29,979 | ₩31,407 | +3.93% | 84.4만 |
|---|
| 2026.03.11 | ₩29,752 | ₩30,553 | ₩29,565 | ₩30,473 | +2.42% | 55.5만 |
|---|
| 2026.03.10 | ₩29,939 | ₩30,700 | ₩29,151 | ₩29,952 | +0.04% | 65.6만 |
|---|
| 2026.03.09 | ₩29,031 | ₩29,739 | ₩28,698 | ₩29,685 | +2.25% | 58.8만 |
|---|
| 2026.03.06 | ₩30,273 | ₩30,406 | ₩28,684 | ₩29,365 | -3.00% | 60.3만 |
|---|
| 2026.03.05 | ₩30,273 | ₩31,073 | ₩29,926 | ₩30,513 | +0.79% | 95.8만 |
|---|
| 2026.03.04 | ₩29,525 | ₩30,686 | ₩29,191 | ₩30,513 | +3.35% | 77.7만 |
|---|
| 2026.03.03 | ₩28,124 | ₩30,032 | ₩28,017 | ₩29,498 | +4.89% | 114.2만 |
|---|
| 2026.03.02 | ₩28,658 | ₩29,765 | ₩28,310 | ₩28,404 | -0.88% | 158.8만 |
|---|
| 2026.02.27 | ₩28,217 | ₩29,912 | ₩27,523 | ₩29,245 | +3.64% | 248만 |
|---|
| 2026.02.26 | ₩31,287 | ₩31,674 | ₩29,405 | ₩30,152 | -3.63% | 209.9만 |
|---|
| 2026.02.25 | ₩31,274 | ₩31,607 | ₩30,753 | ₩31,314 | +0.13% | 48.6만 |
|---|
| 2026.02.24 | ₩30,646 | ₩31,354 | ₩30,379 | ₩31,247 | +1.96% | 67.6만 |
|---|
| 2026.02.23 | ₩30,833 | ₩30,913 | ₩29,899 | ₩30,847 | +0.04% | 57.5만 |
|---|
| 2026.02.20 | ₩31,033 | ₩31,501 | ₩30,620 | ₩30,993 | -0.13% | 58.7만 |
|---|
| 2026.02.19 | ₩30,793 | ₩31,087 | ₩30,419 | ₩30,940 | +0.48% | 52.2만 |
|---|
| 2026.02.18 | ₩30,166 | ₩30,847 | ₩30,086 | ₩30,726 | +1.86% | 61.1만 |
|---|
| 2026.02.17 | ₩29,058 | ₩30,433 | ₩29,058 | ₩30,353 | +4.46% | 72.8만 |
|---|
| 2026.02.13 | ₩28,658 | ₩29,966 | ₩28,658 | ₩29,058 | +1.40% | 76.7만 |
|---|
| 2026.02.12 | ₩29,098 | ₩29,485 | ₩28,417 | ₩28,631 | -1.61% | 74.2만 |
|---|
| 2026.02.11 | ₩28,404 | ₩29,392 | ₩27,870 | ₩29,005 | +2.11% | 71.1만 |
|---|
| 2026.02.10 | ₩28,310 | ₩28,778 | ₩28,057 | ₩28,351 | +0.14% | 55.1만 |
|---|
| 2026.02.09 | ₩28,284 | ₩28,337 | ₩27,750 | ₩28,124 | -0.57% | 62.3만 |
|---|
| 2026.02.06 | ₩27,510 | ₩28,124 | ₩27,283 | ₩28,030 | +1.89% | 74.7만 |
|---|
| 2026.02.05 | ₩27,616 | ₩28,070 | ₩27,016 | ₩27,176 | -1.59% | 50.7만 |
|---|
| 2026.02.04 | ₩28,217 | ₩28,831 | ₩27,510 | ₩27,603 | -2.18% | 78.2만 |
|---|
| 2026.02.03 | ₩28,044 | ₩28,604 | ₩27,456 | ₩28,057 | +0.05% | 64.5만 |
|---|
| 2026.02.02 | ₩27,403 | ₩28,591 | ₩27,403 | ₩28,324 | +3.36% | 106.2만 |
|---|
| 2026.01.30 | ₩26,802 | ₩27,430 | ₩26,615 | ₩27,416 | +2.29% | 49.7만 |
|---|
| 2026.01.29 | ₩27,149 | ₩27,737 | ₩26,642 | ₩26,816 | -1.23% | 63.9만 |
|---|
| 2026.01.28 | ₩26,455 | ₩27,363 | ₩26,255 | ₩27,203 | +2.83% | 69.7만 |
|---|
| 2026.01.27 | ₩27,123 | ₩27,443 | ₩26,402 | ₩26,495 | -2.31% | 45.6만 |
|---|
| 2026.01.26 | ₩27,696 | ₩27,937 | ₩26,428 | ₩27,363 | -1.20% | 95.9만 |
|---|
| 2026.01.23 | ₩27,670 | ₩28,150 | ₩27,229 | ₩27,590 | -0.29% | 73만 |
|---|
| 2026.01.22 | ₩26,896 | ₩28,190 | ₩26,896 | ₩27,723 | +3.08% | 101.3만 |
|---|
| 2026.01.21 | ₩25,761 | ₩27,029 | ₩25,734 | ₩27,016 | +4.87% | 139만 |
|---|
| 2026.01.20 | ₩25,521 | ₩26,509 | ₩25,094 | ₩25,761 | +0.94% | 126.2만 |
|---|
| 2026.01.16 | ₩27,376 | ₩27,817 | ₩25,254 | ₩25,574 | -6.58% | 188.9만 |
|---|
| 2026.01.15 | ₩29,832 | ₩30,112 | ₩27,363 | ₩27,563 | -7.61% | 248.5만 |
|---|
| 2026.01.14 | ₩28,884 | ₩30,072 | ₩28,497 | ₩29,685 | +2.77% | 103.1만 |
|---|
| 2026.01.13 | ₩30,580 | ₩30,633 | ₩28,751 | ₩28,831 | -5.72% | 99만 |
|---|
| 2026.01.12 | ₩31,581 | ₩31,834 | ₩30,419 | ₩30,606 | -3.09% | 66.6만 |
|---|
| 2026.01.09 | ₩32,889 | ₩33,249 | ₩30,059 | ₩31,407 | -4.50% | 244.1만 |
|---|
| 2026.01.08 | ₩34,531 | ₩35,185 | ₩34,063 | ₩34,731 | +0.58% | 82.3만 |
|---|
| 2026.01.07 | ₩33,970 | ₩35,345 | ₩33,957 | ₩34,704 | +2.16% | 90.9만 |
|---|
| 2026.01.06 | ₩33,503 | ₩34,250 | ₩33,169 | ₩33,783 | +0.84% | 53.5만 |
|---|
| 2026.01.05 | ₩32,355 | ₩34,210 | ₩32,341 | ₩33,503 | +3.55% | 118.4만 |
|---|
| 2026.01.02 | ₩34,797 | ₩35,785 | ₩32,301 | ₩32,648 | -6.18% | 72.2만 |
|---|
| 2025.12.31 | ₩34,744 | ₩35,198 | ₩34,504 | ₩34,544 | -0.58% | 50.5만 |
|---|
| 2025.12.30 | ₩34,784 | ₩34,971 | ₩34,517 | ₩34,797 | +0.04% | 47.6만 |
|---|
| 2025.12.29 | ₩35,385 | ₩35,638 | ₩34,744 | ₩34,784 | -1.70% | 58.6만 |
|---|
| 2025.12.26 | ₩34,757 | ₩35,545 | ₩34,691 | ₩35,385 | +1.80% | 42.5만 |
|---|
| 2025.12.24 | ₩34,197 | ₩34,958 | ₩34,117 | ₩34,731 | +1.56% | 38.2만 |
|---|
| 2025.12.23 | ₩34,704 | ₩35,144 | ₩34,143 | ₩34,357 | -1.00% | 64만 |
|---|
| 2025.12.22 | ₩34,971 | ₩36,025 | ₩34,597 | ₩34,731 | -0.69% | 73.5만 |
|---|
| 2025.12.19 | ₩34,437 | ₩36,025 | ₩34,437 | ₩35,171 | +2.13% | 254.5만 |
|---|
| 2025.12.18 | ₩35,545 | ₩35,919 | ₩34,304 | ₩34,544 | -2.82% | 85.2만 |
|---|
| 2025.12.17 | ₩34,944 | ₩35,772 | ₩34,010 | ₩35,438 | +1.41% | 101.9만 |
|---|
| 2025.12.16 | ₩35,572 | ₩36,252 | ₩34,677 | ₩34,944 | -1.76% | 90.5만 |
|---|
| 2025.12.15 | ₩35,091 | ₩36,132 | ₩34,837 | ₩35,612 | +1.48% | 119.2만 |
|---|
| 2025.12.12 | ₩34,357 | ₩35,318 | ₩33,596 | ₩35,091 | +2.14% | 112.6만 |
|---|
| 2025.12.11 | ₩33,863 | ₩35,185 | ₩33,663 | ₩34,344 | +1.42% | 131.3만 |
|---|
| 2025.12.10 | ₩33,182 | ₩33,796 | ₩32,769 | ₩33,610 | +1.29% | 78.9만 |
|---|
| 2025.12.09 | ₩32,008 | ₩33,543 | ₩32,008 | ₩33,062 | +3.29% | 88만 |
|---|
| 2025.12.08 | ₩32,261 | ₩33,102 | ₩31,541 | ₩32,595 | +1.03% | 72.7만 |
|---|
| 2025.12.05 | ₩31,968 | ₩32,462 | ₩31,928 | ₩32,021 | +0.17% | 42.4만 |
|---|
| 2025.12.04 | ₩32,208 | ₩32,488 | ₩31,901 | ₩32,008 | -0.62% | 57.4만 |
|---|
| 2025.12.03 | ₩33,022 | ₩33,116 | ₩31,861 | ₩32,288 | -2.22% | 55.3만 |
|---|
| 2025.12.02 | ₩31,794 | ₩32,475 | ₩31,340 | ₩32,128 | +1.05% | 102.4만 |
|---|
| 2025.12.01 | ₩31,354 | ₩32,275 | ₩31,087 | ₩31,634 | +0.89% | 69.8만 |
|---|
| 2025.11.28 | ₩32,702 | ₩32,702 | ₩31,180 | ₩31,461 | -3.80% | 34.4만 |
|---|
| 2025.11.26 | ₩31,127 | ₩32,275 | ₩30,887 | ₩31,781 | +2.10% | 68.4만 |
|---|
| 2025.11.25 | ₩30,913 | ₩31,994 | ₩30,700 | ₩30,927 | +0.04% | 82.9만 |
|---|
| 2025.11.24 | ₩30,753 | ₩31,327 | ₩30,046 | ₩30,913 | +0.52% | 112.3만 |
|---|
| 2025.11.21 | ₩30,379 | ₩31,087 | ₩29,752 | ₩30,766 | +1.27% | 74.1만 |
|---|
| 2025.11.20 | ₩32,769 | ₩33,303 | ₩30,393 | ₩30,433 | -7.13% | 62.8만 |
|---|
| 2025.11.19 | ₩32,689 | ₩32,955 | ₩31,714 | ₩32,475 | -0.65% | 44.4만 |
|---|
| 2025.11.18 | ₩31,834 | ₩32,809 | ₩31,527 | ₩32,555 | +2.26% | 57.1만 |
|---|
| 2025.11.17 | ₩32,155 | ₩33,262 | ₩31,541 | ₩31,874 | -0.87% | 75.5만 |
|---|
| 2025.11.14 | ₩31,420 | ₩32,021 | ₩31,033 | ₩31,741 | +1.02% | 52.4만 |
|---|
| 2025.11.13 | ₩31,808 | ₩32,155 | ₩31,394 | ₩31,527 | -0.88% | 47.6만 |
|---|
| 2025.11.12 | ₩32,008 | ₩32,435 | ₩31,834 | ₩31,848 | -0.50% | 54만 |
|---|
| 2025.11.11 | ₩31,087 | ₩32,301 | ₩30,927 | ₩32,195 | +3.56% | 101.5만 |
|---|
| 2025.11.10 | ₩29,485 | ₩30,927 | ₩28,938 | ₩30,793 | +4.44% | 74.9만 |
|---|
| 2025.11.07 | ₩27,123 | ₩31,848 | ₩27,123 | ₩29,432 | +8.51% | 176.9만 |
|---|
| 2025.11.06 | ₩29,138 | ₩29,338 | ₩27,550 | ₩28,164 | -3.34% | 98.1만 |
|---|
| 2025.11.05 | ₩30,166 | ₩30,299 | ₩28,844 | ₩29,165 | -3.32% | 67.2만 |
|---|
| 2025.11.04 | ₩29,071 | ₩30,179 | ₩28,297 | ₩29,952 | +3.03% | 103.2만 |
|---|
| 2025.11.03 | ₩28,524 | ₩30,353 | ₩28,524 | ₩29,619 | +3.84% | 140만 |
|---|
| 2025.10.31 | ₩28,391 | ₩29,071 | ₩27,977 | ₩28,537 | +0.52% | 83.1만 |
|---|
| 2025.10.30 | ₩28,097 | ₩28,991 | ₩27,630 | ₩28,391 | +1.05% | 37.1만 |
|---|
| 2025.10.29 | ₩28,257 | ₩28,644 | ₩27,830 | ₩28,044 | -0.76% | 42.5만 |
|---|
| 2025.10.28 | ₩28,831 | ₩28,831 | ₩28,003 | ₩28,511 | -1.11% | 26.8만 |
|---|
| 2025.10.27 | ₩29,138 | ₩29,165 | ₩27,363 | ₩28,471 | -2.29% | 62.3만 |
|---|
| 2025.10.24 | ₩28,844 | ₩29,231 | ₩28,724 | ₩29,018 | +0.60% | 29.9만 |
|---|
| 2025.10.23 | ₩28,711 | ₩29,098 | ₩28,351 | ₩28,911 | +0.70% | 37.8만 |
|---|
| 2025.10.22 | ₩29,312 | ₩29,445 | ₩28,497 | ₩28,684 | -2.14% | 62.3만 |
|---|
| 2025.10.21 | ₩30,473 | ₩30,540 | ₩26,482 | ₩29,392 | -3.55% | 197.8만 |
|---|
| 2025.10.20 | ₩30,499 | ₩31,007 | ₩30,273 | ₩30,726 | +0.74% | 25만 |
|---|
| 2025.10.17 | ₩30,339 | ₩30,660 | ₩30,206 | ₩30,526 | +0.62% | 24.7만 |
|---|
| 2025.10.16 | ₩31,314 | ₩31,380 | ₩30,313 | ₩30,393 | -2.94% | 35.2만 |
|---|
| 2025.10.15 | ₩30,393 | ₩31,380 | ₩30,313 | ₩31,300 | +2.99% | 51.8만 |
|---|
| 2025.10.14 | ₩29,579 | ₩30,459 | ₩29,392 | ₩30,339 | +2.57% | 40.6만 |
|---|
| 2025.10.13 | ₩30,126 | ₩30,366 | ₩29,392 | ₩29,712 | -1.37% | 49.8만 |
|---|
| 2025.10.10 | ₩30,780 | ₩30,780 | ₩29,765 | ₩29,832 | -3.08% | 43.3만 |
|---|