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 | ₩48,551 | ₩48,591 | ₩48,524 | ₩48,524 | -0.06% | 469만 |
| 2026.10.08 | ₩48,551 | ₩48,725 | ₩48,471 | ₩48,631 | +0.17% | 2890만 |
| 2026.10.07 | ₩33,477 | ₩34,746 | ₩33,396 | ₩33,677 | +0.60% | 80.3만 |
| 2026.10.06 | ₩33,583 | ₩33,744 | ₩32,822 | ₩33,089 | -1.47% | 49.3만 |
| 2026.10.05 | ₩33,904 | ₩34,359 | ₩33,183 | ₩33,477 | -1.26% | 56만 |
| 2026.10.02 | ₩33,463 | ₩34,292 | ₩32,955 | ₩33,690 | +0.68% | 47만 |
| 2026.10.01 | ₩33,477 | ₩33,918 | ₩33,316 | ₩33,423 | -0.16% | 51.1만 |
| 2026.09.30 | ₩34,198 | ₩34,439 | ₩33,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,477 |
| -2.11% |
| 62.9만 |
| 2026.09.29 | ₩33,811 | ₩34,305 | ₩33,583 | ₩34,278 | +1.38% | 64.4만 |
|---|
| 2026.09.28 | ₩33,610 | ₩34,425 | ₩33,129 | ₩33,931 | +0.95% | 47.9만 |
|---|
| 2026.09.25 | ₩34,078 | ₩34,292 | ₩33,410 | ₩33,570 | -1.49% | 44.4만 |
|---|
| 2026.09.24 | ₩32,848 | ₩34,212 | ₩32,742 | ₩34,158 | +3.99% | 72.5만 |
|---|
| 2026.09.23 | ₩33,410 | ₩33,690 | ₩32,755 | ₩32,915 | -1.48% | 45.1만 |
|---|
| 2026.09.22 | ₩32,554 | ₩33,370 | ₩32,341 | ₩33,009 | +1.40% | 38.1만 |
|---|
| 2026.09.21 | ₩33,129 | ₩33,396 | ₩32,047 | ₩32,220 | -2.74% | 37.6만 |
|---|
| 2026.09.18 | ₩32,554 | ₩33,036 | ₩32,341 | ₩32,995 | +1.35% | 68.1만 |
|---|
| 2026.09.17 | ₩33,557 | ₩33,677 | ₩32,675 | ₩32,715 | -2.51% | 39.4만 |
|---|
| 2026.09.16 | ₩32,154 | ₩33,289 | ₩32,154 | ₩33,289 | +3.53% | 75.9만 |
|---|
| 2026.09.15 | ₩32,915 | ₩33,330 | ₩31,606 | ₩32,180 | -2.23% | 82.5만 |
|---|
| 2026.09.14 | ₩34,359 | ₩34,733 | ₩32,942 | ₩32,982 | -4.01% | 41.8만 |
|---|
| 2026.09.11 | ₩33,984 | ₩34,171 | ₩33,650 | ₩33,891 | -0.28% | 53.8만 |
|---|
| 2026.09.10 | ₩34,639 | ₩34,746 | ₩33,543 | ₩33,624 | -2.93% | 73.4만 |
|---|
| 2026.09.09 | ₩34,238 | ₩34,586 | ₩33,583 | ₩34,586 | +1.01% | 57.2만 |
|---|
| 2026.09.08 | ₩34,719 | ₩35,294 | ₩34,318 | ₩34,572 | -0.42% | 38.6만 |
|---|
| 2026.09.04 | ₩35,254 | ₩35,615 | ₩35,160 | ₩35,214 | -0.11% | 48.2만 |
|---|
| 2026.09.03 | ₩35,735 | ₩35,869 | ₩35,174 | ₩35,548 | -0.52% | 59.9만 |
|---|
| 2026.09.02 | ₩35,441 | ₩35,962 | ₩35,067 | ₩35,521 | +0.23% | 61.1만 |
|---|
| 2026.09.01 | ₩34,760 | ₩35,414 | ₩34,719 | ₩35,374 | +1.77% | 73만 |
|---|
| 2026.08.31 | ₩34,412 | ₩34,840 | ₩34,024 | ₩34,613 | +0.58% | 38.1만 |
|---|
| 2026.08.28 | ₩34,399 | ₩34,813 | ₩34,158 | ₩34,425 | +0.08% | 48.4만 |
|---|
| 2026.08.27 | ₩34,252 | ₩34,786 | ₩33,891 | ₩34,519 | +0.78% | 41.3만 |
|---|
| 2026.08.26 | ₩34,024 | ₩34,786 | ₩33,837 | ₩34,613 | +1.73% | 50.6만 |
|---|
| 2026.08.25 | ₩33,263 | ₩34,198 | ₩33,142 | ₩34,118 | +2.57% | 38만 |
|---|
| 2026.08.24 | ₩32,875 | ₩33,463 | ₩32,728 | ₩33,223 | +1.06% | 33.7만 |
|---|
| 2026.08.21 | ₩31,953 | ₩33,036 | ₩31,619 | ₩32,969 | +3.18% | 47.5만 |
|---|
| 2026.08.20 | ₩32,220 | ₩32,621 | ₩31,699 | ₩31,846 | -1.16% | 40.3만 |
|---|
| 2026.08.19 | ₩32,127 | ₩32,848 | ₩32,127 | ₩32,554 | +1.33% | 33.6만 |
|---|
| 2026.08.18 | ₩31,165 | ₩32,140 | ₩31,165 | ₩32,073 | +2.92% | 44.4만 |
|---|
| 2026.08.17 | ₩31,044 | ₩31,699 | ₩30,697 | ₩31,058 | +0.04% | 65.4만 |
|---|
| 2026.08.14 | ₩31,018 | ₩31,231 | ₩30,456 | ₩30,737 | -0.90% | 64.5만 |
|---|
| 2026.08.13 | ₩32,180 | ₩32,461 | ₩30,750 | ₩30,978 | -3.74% | 80.7만 |
|---|
| 2026.08.12 | ₩32,581 | ₩32,795 | ₩31,432 | ₩31,672 | -2.79% | 75.9만 |
|---|
| 2026.08.11 | ₩32,728 | ₩33,116 | ₩32,421 | ₩32,581 | -0.45% | 80.3만 |
|---|
| 2026.08.10 | ₩33,062 | ₩33,744 | ₩32,394 | ₩32,648 | -1.25% | 72.9만 |
|---|
| 2026.08.07 | ₩34,305 | ₩34,318 | ₩33,330 | ₩33,436 | -2.53% | 60.3만 |
|---|
| 2026.08.06 | ₩33,276 | ₩34,372 | ₩33,009 | ₩34,185 | +2.73% | 82만 |
|---|
| 2026.08.05 | ₩34,826 | ₩35,735 | ₩32,354 | ₩33,236 | -4.57% | 170.2만 |
|---|
| 2026.08.04 | ₩35,655 | ₩36,965 | ₩35,241 | ₩36,911 | +3.52% | 113만 |
|---|
| 2026.08.03 | ₩34,866 | ₩35,976 | ₩34,639 | ₩35,976 | +3.18% | 116.7만 |
|---|
| 2026.07.31 | ₩35,895 | ₩36,123 | ₩34,706 | ₩35,294 | -1.68% | 54만 |
|---|
| 2026.07.30 | ₩35,174 | ₩36,256 | ₩34,653 | ₩36,042 | +2.47% | 55.8만 |
|---|
| 2026.07.29 | ₩35,815 | ₩36,096 | ₩34,920 | ₩35,281 | -1.49% | 57만 |
|---|
| 2026.07.28 | ₩35,789 | ₩36,296 | ₩35,535 | ₩35,829 | +0.11% | 46.6만 |
|---|
| 2026.07.27 | ₩34,920 | ₩35,922 | ₩34,439 | ₩35,374 | +1.30% | 55.3만 |
|---|
| 2026.07.24 | ₩34,626 | ₩34,800 | ₩33,904 | ₩34,586 | -0.12% | 42.5만 |
|---|
| 2026.07.23 | ₩34,465 | ₩35,067 | ₩33,624 | ₩34,653 | +0.54% | 79.9만 |
|---|
| 2026.07.22 | ₩34,399 | ₩34,519 | ₩33,864 | ₩34,198 | -0.58% | 42.9만 |
|---|
| 2026.07.21 | ₩33,690 | ₩34,519 | ₩33,530 | ₩34,452 | +2.26% | 51.9만 |
|---|
| 2026.07.20 | ₩34,078 | ₩34,907 | ₩33,704 | ₩33,877 | -0.59% | 50.1만 |
|---|
| 2026.07.17 | ₩34,185 | ₩34,746 | ₩33,717 | ₩34,225 | +0.12% | 43.4만 |
|---|
| 2026.07.16 | ₩33,877 | ₩34,760 | ₩33,183 | ₩34,212 | +0.99% | 77.7만 |
|---|
| 2026.07.15 | ₩33,396 | ₩34,038 | ₩32,889 | ₩33,851 | +1.36% | 53.7만 |
|---|
| 2026.07.14 | ₩34,078 | ₩34,198 | ₩33,196 | ₩33,423 | -1.92% | 46.7만 |
|---|
| 2026.07.13 | ₩33,958 | ₩34,599 | ₩33,757 | ₩34,131 | +0.51% | 45.1만 |
|---|
| 2026.07.10 | ₩34,145 | ₩34,145 | ₩33,276 | ₩34,051 | -0.27% | 36.5만 |
|---|
| 2026.07.09 | ₩34,011 | ₩34,465 | ₩33,223 | ₩34,078 | +0.20% | 63.2만 |
|---|
| 2026.07.08 | ₩34,492 | ₩34,719 | ₩33,851 | ₩34,105 | -1.12% | 33.1만 |
|---|
| 2026.07.07 | ₩34,546 | ₩35,628 | ₩33,864 | ₩34,506 | -0.12% | 45.8만 |
|---|
| 2026.07.06 | ₩33,931 | ₩34,372 | ₩33,410 | ₩34,198 | +0.79% | 31.1만 |
|---|
| 2026.07.02 | ₩33,597 | ₩34,145 | ₩32,648 | ₩33,931 | +0.99% | 37.1만 |
|---|
| 2026.07.01 | ₩34,412 | ₩34,546 | ₩32,862 | ₩33,450 | -2.80% | 55.9만 |
|---|
| 2026.06.30 | ₩34,746 | ₩35,027 | ₩32,955 | ₩33,904 | -2.42% | 62만 |
|---|
| 2026.06.29 | ₩33,517 | ₩33,664 | ₩32,822 | ₩33,530 | +0.04% | 39.2만 |
|---|
| 2026.06.26 | ₩32,461 | ₩34,238 | ₩32,461 | ₩33,730 | +3.91% | 102.3만 |
|---|
| 2026.06.25 | ₩31,980 | ₩32,728 | ₩31,873 | ₩32,568 | +1.84% | 37.6만 |
|---|
| 2026.06.24 | ₩31,726 | ₩32,327 | ₩31,459 | ₩32,020 | +0.93% | 44만 |
|---|
| 2026.06.23 | ₩30,603 | ₩31,592 | ₩30,483 | ₩31,419 | +2.66% | 40.8만 |
|---|
| 2026.06.22 | ₩29,681 | ₩30,523 | ₩29,401 | ₩30,349 | +2.25% | 70.7만 |
|---|
| 2026.06.18 | ₩30,416 | ₩30,670 | ₩29,654 | ₩29,842 | -1.89% | 95.1만 |
|---|
| 2026.06.17 | ₩30,510 | ₩31,806 | ₩30,162 | ₩30,256 | -0.83% | 34.2만 |
|---|
| 2026.06.16 | ₩30,630 | ₩31,205 | ₩30,149 | ₩30,496 | -0.44% | 54.7만 |
|---|
| 2026.06.15 | ₩30,804 | ₩30,911 | ₩30,189 | ₩30,390 | -1.34% | 35.1만 |
|---|
| 2026.06.12 | ₩31,485 | ₩31,699 | ₩30,657 | ₩30,724 | -2.42% | 37.1만 |
|---|
| 2026.06.11 | ₩31,405 | ₩32,113 | ₩31,165 | ₩31,218 | -0.60% | 39.6만 |
|---|
| 2026.06.10 | ₩31,071 | ₩31,819 | ₩30,964 | ₩31,298 | +0.73% | 27.6만 |
|---|
| 2026.06.09 | ₩30,737 | ₩31,606 | ₩30,737 | ₩31,018 | +0.91% | 41.3만 |
|---|
| 2026.06.08 | ₩30,336 | ₩31,004 | ₩30,096 | ₩30,550 | +0.70% | 38.7만 |
|---|
| 2026.06.05 | ₩30,630 | ₩31,231 | ₩30,176 | ₩30,403 | -0.74% | 40.3만 |
|---|
| 2026.06.04 | ₩29,761 | ₩30,724 | ₩29,761 | ₩30,296 | +1.80% | 51.8만 |
|---|
| 2026.06.03 | ₩29,775 | ₩30,122 | ₩29,401 | ₩29,828 | +0.18% | 24.5만 |
|---|
| 2026.06.02 | ₩30,684 | ₩30,951 | ₩29,695 | ₩29,735 | -3.09% | 34.5만 |
|---|
| 2026.06.01 | ₩31,031 | ₩31,285 | ₩30,456 | ₩30,684 | -1.12% | 48.3만 |
|---|
| 2026.05.29 | ₩31,619 | ₩32,274 | ₩30,964 | ₩31,031 | -1.86% | 51.2만 |
|---|
| 2026.05.28 | ₩31,873 | ₩32,260 | ₩31,018 | ₩31,646 | -0.71% | 24.3만 |
|---|
| 2026.05.27 | ₩33,637 | ₩33,637 | ₩31,873 | ₩32,127 | -4.49% | 30.4만 |
|---|
| 2026.05.26 | ₩31,084 | ₩33,009 | ₩30,563 | ₩32,554 | +4.73% | 63.6만 |
|---|
| 2026.05.22 | ₩31,405 | ₩31,726 | ₩31,058 | ₩31,205 | -0.64% | 85.8만 |
|---|
| 2026.05.21 | ₩30,630 | ₩31,886 | ₩30,029 | ₩31,378 | +2.44% | 40.4만 |
|---|
| 2026.05.20 | ₩29,815 | ₩30,871 | ₩29,294 | ₩30,737 | +3.09% | 54.4만 |
|---|
| 2026.05.19 | ₩30,122 | ₩30,563 | ₩29,628 | ₩29,815 | -1.02% | 44.1만 |
|---|
| 2026.05.18 | ₩29,935 | ₩30,430 | ₩29,788 | ₩29,989 | +0.18% | 31.7만 |
|---|
| 2026.05.15 | ₩31,592 | ₩31,993 | ₩30,229 | ₩30,256 | -4.23% | 45만 |
|---|
| 2026.05.14 | ₩30,924 | ₩31,686 | ₩30,456 | ₩31,445 | +1.69% | 43.9만 |
|---|
| 2026.05.13 | ₩30,349 | ₩31,125 | ₩29,975 | ₩30,790 | +1.45% | 40.7만 |
|---|
| 2026.05.12 | ₩30,884 | ₩31,125 | ₩29,815 | ₩30,523 | -1.17% | 60.9만 |
|---|
| 2026.05.11 | ₩31,165 | ₩31,646 | ₩30,015 | ₩30,390 | -2.49% | 89.6만 |
|---|
| 2026.05.08 | ₩31,926 | ₩32,635 | ₩30,844 | ₩30,937 | -3.10% | 51.4만 |
|---|
| 2026.05.07 | ₩31,833 | ₩32,327 | ₩30,978 | ₩31,592 | -0.76% | 56.8만 |
|---|
| 2026.05.06 | ₩33,664 | ₩33,664 | ₩31,539 | ₩31,659 | -5.95% | 53.2만 |
|---|
| 2026.05.05 | ₩33,744 | ₩34,212 | ₩33,062 | ₩33,129 | -1.82% | 76.2만 |
|---|
| 2026.05.04 | ₩32,514 | ₩34,051 | ₩32,474 | ₩32,995 | +1.48% | 77만 |
|---|
| 2026.05.01 | ₩35,949 | ₩36,256 | ₩31,365 | ₩32,661 | -9.14% | 166.6만 |
|---|
| 2026.04.30 | ₩33,557 | ₩35,107 | ₩33,450 | ₩34,065 | +1.51% | 108.7만 |
|---|
| 2026.04.29 | ₩33,744 | ₩34,065 | ₩33,316 | ₩33,597 | -0.44% | 52.7만 |
|---|
| 2026.04.28 | ₩34,452 | ₩34,933 | ₩33,757 | ₩33,958 | -1.44% | 42.6만 |
|---|
| 2026.04.27 | ₩32,755 | ₩34,318 | ₩32,167 | ₩34,145 | +4.24% | 49.1만 |
|---|
| 2026.04.24 | ₩33,931 | ₩33,984 | ₩32,367 | ₩32,755 | -3.47% | 52.6만 |
|---|
| 2026.04.23 | ₩33,263 | ₩34,051 | ₩33,009 | ₩33,891 | +1.89% | 64.7만 |
|---|
| 2026.04.22 | ₩32,942 | ₩33,583 | ₩32,635 | ₩33,249 | +0.93% | 36.1만 |
|---|
| 2026.04.21 | ₩32,742 | ₩33,503 | ₩32,127 | ₩32,929 | +0.57% | 31.6만 |
|---|
| 2026.04.20 | ₩33,022 | ₩33,837 | ₩32,835 | ₩33,276 | +0.77% | 79.9만 |
|---|
| 2026.04.17 | ₩32,154 | ₩33,263 | ₩31,819 | ₩33,036 | +2.74% | 47.2만 |
|---|
| 2026.04.16 | ₩31,298 | ₩31,980 | ₩30,978 | ₩31,886 | +1.88% | 42.4만 |
|---|
| 2026.04.15 | ₩31,753 | ₩32,020 | ₩30,871 | ₩31,312 | -1.39% | 51.8만 |
|---|
| 2026.04.14 | ₩32,007 | ₩32,581 | ₩31,659 | ₩31,739 | -0.84% | 30.7만 |
|---|
| 2026.04.13 | ₩31,512 | ₩32,474 | ₩31,512 | ₩32,154 | +2.04% | 39.3만 |
|---|
| 2026.04.10 | ₩31,966 | ₩32,514 | ₩31,499 | ₩31,793 | -0.54% | 24.9만 |
|---|
| 2026.04.09 | ₩31,191 | ₩31,860 | ₩30,724 | ₩31,833 | +2.06% | 27.8만 |
|---|
| 2026.04.08 | ₩30,577 | ₩31,191 | ₩30,403 | ₩31,071 | +1.62% | 86.1만 |
|---|
| 2026.04.07 | ₩29,989 | ₩30,430 | ₩29,347 | ₩30,109 | +0.40% | 46.3만 |
|---|
| 2026.04.06 | ₩30,202 | ₩30,443 | ₩29,695 | ₩29,761 | -1.46% | 45.6만 |
|---|
| 2026.04.02 | ₩29,935 | ₩30,643 | ₩29,654 | ₩30,336 | +1.34% | 75만 |
|---|
| 2026.04.01 | ₩30,202 | ₩30,911 | ₩29,735 | ₩30,456 | +0.84% | 47.1만 |
|---|
| 2026.03.31 | ₩31,552 | ₩31,552 | ₩29,828 | ₩30,202 | -4.28% | 65.8만 |
|---|
| 2026.03.30 | ₩30,643 | ₩31,392 | ₩30,643 | ₩31,098 | +1.48% | 55만 |
|---|
| 2026.03.27 | ₩30,991 | ₩31,231 | ₩30,390 | ₩30,577 | -1.34% | 49.4만 |
|---|
| 2026.03.26 | ₩31,098 | ₩32,113 | ₩31,098 | ₩31,151 | +0.17% | 50.6만 |
|---|
| 2026.03.25 | ₩30,964 | ₩31,445 | ₩30,951 | ₩31,392 | +1.38% | 60.1만 |
|---|
| 2026.03.24 | ₩30,162 | ₩31,018 | ₩29,801 | ₩31,004 | +2.79% | 77.7만 |
|---|
| 2026.03.23 | ₩29,828 | ₩30,483 | ₩29,561 | ₩30,269 | +1.48% | 54.8만 |
|---|
| 2026.03.20 | ₩30,403 | ₩30,443 | ₩29,187 | ₩29,548 | -2.81% | 212.8만 |
|---|
| 2026.03.19 | ₩29,200 | ₩30,563 | ₩29,200 | ₩30,162 | +3.30% | 65.4만 |
|---|
| 2026.03.18 | ₩29,267 | ₩29,454 | ₩28,278 | ₩29,427 | +0.55% | 94.7만 |
|---|
| 2026.03.17 | ₩30,496 | ₩30,510 | ₩28,666 | ₩29,320 | -3.86% | 91만 |
|---|
| 2026.03.16 | ₩30,684 | ₩32,207 | ₩30,243 | ₩30,323 | -1.18% | 94.8만 |
|---|
| 2026.03.13 | ₩31,138 | ₩31,606 | ₩30,790 | ₩31,084 | -0.17% | 79.9만 |
|---|
| 2026.03.12 | ₩30,256 | ₩31,953 | ₩30,015 | ₩31,445 | +3.93% | 84.4만 |
|---|
| 2026.03.11 | ₩29,788 | ₩30,590 | ₩29,601 | ₩30,510 | +2.42% | 55.5만 |
|---|
| 2026.03.10 | ₩29,975 | ₩30,737 | ₩29,187 | ₩29,989 | +0.04% | 65.6만 |
|---|
| 2026.03.09 | ₩29,066 | ₩29,775 | ₩28,732 | ₩29,721 | +2.25% | 58.8만 |
|---|
| 2026.03.06 | ₩30,309 | ₩30,443 | ₩28,719 | ₩29,401 | -3.00% | 60.3만 |
|---|
| 2026.03.05 | ₩30,309 | ₩31,111 | ₩29,962 | ₩30,550 | +0.79% | 95.8만 |
|---|
| 2026.03.04 | ₩29,561 | ₩30,724 | ₩29,227 | ₩30,550 | +3.35% | 77.7만 |
|---|
| 2026.03.03 | ₩28,158 | ₩30,069 | ₩28,051 | ₩29,534 | +4.89% | 114.2만 |
|---|
| 2026.03.02 | ₩28,692 | ₩29,801 | ₩28,345 | ₩28,438 | -0.88% | 158.8만 |
|---|
| 2026.02.27 | ₩28,251 | ₩29,948 | ₩27,556 | ₩29,280 | +3.64% | 248만 |
|---|
| 2026.02.26 | ₩31,325 | ₩31,713 | ₩29,441 | ₩30,189 | -3.63% | 209.9만 |
|---|
| 2026.02.25 | ₩31,312 | ₩31,646 | ₩30,790 | ₩31,352 | +0.13% | 48.6만 |
|---|
| 2026.02.24 | ₩30,684 | ₩31,392 | ₩30,416 | ₩31,285 | +1.96% | 67.6만 |
|---|
| 2026.02.23 | ₩30,871 | ₩30,951 | ₩29,935 | ₩30,884 | +0.04% | 57.5만 |
|---|
| 2026.02.20 | ₩31,071 | ₩31,539 | ₩30,657 | ₩31,031 | -0.13% | 58.7만 |
|---|
| 2026.02.19 | ₩30,831 | ₩31,125 | ₩30,456 | ₩30,978 | +0.48% | 52.2만 |
|---|
| 2026.02.18 | ₩30,202 | ₩30,884 | ₩30,122 | ₩30,764 | +1.86% | 61.1만 |
|---|
| 2026.02.17 | ₩29,093 | ₩30,470 | ₩29,093 | ₩30,390 | +4.46% | 72.8만 |
|---|
| 2026.02.13 | ₩28,692 | ₩30,002 | ₩28,692 | ₩29,093 | +1.40% | 76.7만 |
|---|
| 2026.02.12 | ₩29,133 | ₩29,521 | ₩28,452 | ₩28,666 | -1.61% | 74.2만 |
|---|
| 2026.02.11 | ₩28,438 | ₩29,427 | ₩27,904 | ₩29,040 | +2.11% | 71.1만 |
|---|
| 2026.02.10 | ₩28,345 | ₩28,813 | ₩28,091 | ₩28,385 | +0.14% | 55.1만 |
|---|
| 2026.02.09 | ₩28,318 | ₩28,372 | ₩27,784 | ₩28,158 | -0.57% | 62.3만 |
|---|
| 2026.02.06 | ₩27,543 | ₩28,158 | ₩27,316 | ₩28,064 | +1.89% | 74.7만 |
|---|
| 2026.02.05 | ₩27,650 | ₩28,104 | ₩27,049 | ₩27,209 | -1.59% | 50.7만 |
|---|
| 2026.02.04 | ₩28,251 | ₩28,866 | ₩27,543 | ₩27,637 | -2.18% | 78.2만 |
|---|
| 2026.02.03 | ₩28,078 | ₩28,639 | ₩27,490 | ₩28,091 | +0.05% | 64.5만 |
|---|
| 2026.02.02 | ₩27,436 | ₩28,625 | ₩27,436 | ₩28,358 | +3.36% | 106.2만 |
|---|
| 2026.01.30 | ₩26,835 | ₩27,463 | ₩26,648 | ₩27,449 | +2.29% | 49.7만 |
|---|
| 2026.01.29 | ₩27,182 | ₩27,770 | ₩26,674 | ₩26,848 | -1.23% | 63.9만 |
|---|
| 2026.01.28 | ₩26,487 | ₩27,396 | ₩26,287 | ₩27,236 | +2.83% | 69.7만 |
|---|
| 2026.01.27 | ₩27,155 | ₩27,476 | ₩26,434 | ₩26,527 | -2.31% | 45.6만 |
|---|
| 2026.01.26 | ₩27,730 | ₩27,971 | ₩26,461 | ₩27,396 | -1.20% | 95.9만 |
|---|
| 2026.01.23 | ₩27,703 | ₩28,184 | ₩27,262 | ₩27,623 | -0.29% | 73만 |
|---|
| 2026.01.22 | ₩26,928 | ₩28,225 | ₩26,928 | ₩27,757 | +3.08% | 101.3만 |
|---|
| 2026.01.21 | ₩25,792 | ₩27,062 | ₩25,766 | ₩27,049 | +4.87% | 139만 |
|---|
| 2026.01.20 | ₩25,552 | ₩26,541 | ₩25,124 | ₩25,792 | +0.94% | 126.2만 |
|---|
| 2026.01.16 | ₩27,409 | ₩27,850 | ₩25,284 | ₩25,605 | -6.58% | 188.9만 |
|---|
| 2026.01.15 | ₩29,868 | ₩30,149 | ₩27,396 | ₩27,596 | -7.61% | 248.5만 |
|---|
| 2026.01.14 | ₩28,919 | ₩30,109 | ₩28,532 | ₩29,721 | +2.77% | 103.1만 |
|---|
| 2026.01.13 | ₩30,617 | ₩30,670 | ₩28,786 | ₩28,866 | -5.72% | 99만 |
|---|
| 2026.01.12 | ₩31,619 | ₩31,873 | ₩30,456 | ₩30,643 | -3.09% | 66.6만 |
|---|
| 2026.01.09 | ₩32,929 | ₩33,289 | ₩30,096 | ₩31,445 | -4.50% | 244.1만 |
|---|
| 2026.01.08 | ₩34,572 | ₩35,227 | ₩34,105 | ₩34,773 | +0.58% | 82.3만 |
|---|
| 2026.01.07 | ₩34,011 | ₩35,388 | ₩33,998 | ₩34,746 | +2.16% | 90.9만 |
|---|
| 2026.01.06 | ₩33,543 | ₩34,292 | ₩33,209 | ₩33,824 | +0.84% | 53.5만 |
|---|
| 2026.01.05 | ₩32,394 | ₩34,252 | ₩32,381 | ₩33,543 | +3.55% | 118.4만 |
|---|
| 2026.01.02 | ₩34,840 | ₩35,829 | ₩32,341 | ₩32,688 | -6.18% | 72.2만 |
|---|
| 2025.12.31 | ₩34,786 | ₩35,241 | ₩34,546 | ₩34,586 | -0.58% | 50.5만 |
|---|
| 2025.12.30 | ₩34,826 | ₩35,013 | ₩34,559 | ₩34,840 | +0.04% | 47.6만 |
|---|
| 2025.12.29 | ₩35,428 | ₩35,682 | ₩34,786 | ₩34,826 | -1.70% | 58.6만 |
|---|
| 2025.12.26 | ₩34,800 | ₩35,588 | ₩34,733 | ₩35,428 | +1.80% | 42.5만 |
|---|
| 2025.12.24 | ₩34,238 | ₩35,000 | ₩34,158 | ₩34,773 | +1.56% | 38.2만 |
|---|
| 2025.12.23 | ₩34,746 | ₩35,187 | ₩34,185 | ₩34,399 | -1.00% | 64만 |
|---|
| 2025.12.22 | ₩35,013 | ₩36,069 | ₩34,639 | ₩34,773 | -0.69% | 73.5만 |
|---|
| 2025.12.19 | ₩34,479 | ₩36,069 | ₩34,479 | ₩35,214 | +2.13% | 254.5만 |
|---|
| 2025.12.18 | ₩35,588 | ₩35,962 | ₩34,345 | ₩34,586 | -2.82% | 85.2만 |
|---|
| 2025.12.17 | ₩34,987 | ₩35,815 | ₩34,051 | ₩35,481 | +1.41% | 101.9만 |
|---|
| 2025.12.16 | ₩35,615 | ₩36,296 | ₩34,719 | ₩34,987 | -1.76% | 90.5만 |
|---|
| 2025.12.15 | ₩35,134 | ₩36,176 | ₩34,880 | ₩35,655 | +1.48% | 119.2만 |
|---|
| 2025.12.12 | ₩34,399 | ₩35,361 | ₩33,637 | ₩35,134 | +2.14% | 112.6만 |
|---|
| 2025.12.11 | ₩33,904 | ₩35,227 | ₩33,704 | ₩34,385 | +1.42% | 131.3만 |
|---|
| 2025.12.10 | ₩33,223 | ₩33,837 | ₩32,808 | ₩33,650 | +1.29% | 78.9만 |
|---|
| 2025.12.09 | ₩32,047 | ₩33,583 | ₩32,047 | ₩33,102 | +3.29% | 88만 |
|---|
| 2025.12.08 | ₩32,301 | ₩33,142 | ₩31,579 | ₩32,635 | +1.03% | 72.7만 |
|---|
| 2025.12.05 | ₩32,007 | ₩32,501 | ₩31,966 | ₩32,060 | +0.17% | 42.4만 |
|---|
| 2025.12.04 | ₩32,247 | ₩32,528 | ₩31,940 | ₩32,047 | -0.62% | 57.4만 |
|---|
| 2025.12.03 | ₩33,062 | ₩33,156 | ₩31,900 | ₩32,327 | -2.22% | 55.3만 |
|---|
| 2025.12.02 | ₩31,833 | ₩32,514 | ₩31,378 | ₩32,167 | +1.05% | 102.4만 |
|---|
| 2025.12.01 | ₩31,392 | ₩32,314 | ₩31,125 | ₩31,672 | +0.89% | 69.8만 |
|---|
| 2025.11.28 | ₩32,742 | ₩32,742 | ₩31,218 | ₩31,499 | -3.80% | 34.4만 |
|---|
| 2025.11.26 | ₩31,165 | ₩32,314 | ₩30,924 | ₩31,819 | +2.10% | 68.4만 |
|---|
| 2025.11.25 | ₩30,951 | ₩32,033 | ₩30,737 | ₩30,964 | +0.04% | 82.9만 |
|---|
| 2025.11.24 | ₩30,790 | ₩31,365 | ₩30,082 | ₩30,951 | +0.52% | 112.3만 |
|---|
| 2025.11.21 | ₩30,416 | ₩31,125 | ₩29,788 | ₩30,804 | +1.27% | 74.1만 |
|---|
| 2025.11.20 | ₩32,808 | ₩33,343 | ₩30,430 | ₩30,470 | -7.13% | 62.8만 |
|---|
| 2025.11.19 | ₩32,728 | ₩32,995 | ₩31,753 | ₩32,514 | -0.65% | 44.4만 |
|---|
| 2025.11.18 | ₩31,873 | ₩32,848 | ₩31,566 | ₩32,595 | +2.26% | 57.1만 |
|---|
| 2025.11.17 | ₩32,194 | ₩33,303 | ₩31,579 | ₩31,913 | -0.87% | 75.5만 |
|---|
| 2025.11.14 | ₩31,459 | ₩32,060 | ₩31,071 | ₩31,779 | +1.02% | 52.4만 |
|---|
| 2025.11.13 | ₩31,846 | ₩32,194 | ₩31,432 | ₩31,566 | -0.88% | 47.6만 |
|---|
| 2025.11.12 | ₩32,047 | ₩32,474 | ₩31,873 | ₩31,886 | -0.50% | 54만 |
|---|
| 2025.11.11 | ₩31,125 | ₩32,341 | ₩30,964 | ₩32,234 | +3.56% | 101.5만 |
|---|
| 2025.11.10 | ₩29,521 | ₩30,964 | ₩28,973 | ₩30,831 | +4.44% | 74.9만 |
|---|
| 2025.11.07 | ₩27,155 | ₩31,886 | ₩27,155 | ₩29,467 | +8.51% | 176.9만 |
|---|
| 2025.11.06 | ₩29,173 | ₩29,374 | ₩27,583 | ₩28,198 | -3.34% | 98.1만 |
|---|
| 2025.11.05 | ₩30,202 | ₩30,336 | ₩28,879 | ₩29,200 | -3.32% | 67.2만 |
|---|
| 2025.11.04 | ₩29,107 | ₩30,216 | ₩28,331 | ₩29,989 | +3.03% | 103.2만 |
|---|
| 2025.11.03 | ₩28,559 | ₩30,390 | ₩28,559 | ₩29,654 | +3.84% | 140만 |
|---|
| 2025.10.31 | ₩28,425 | ₩29,107 | ₩28,011 | ₩28,572 | +0.52% | 83.1만 |
|---|
| 2025.10.30 | ₩28,131 | ₩29,026 | ₩27,663 | ₩28,425 | +1.05% | 37.1만 |
|---|
| 2025.10.29 | ₩28,291 | ₩28,679 | ₩27,864 | ₩28,078 | -0.76% | 42.5만 |
|---|
| 2025.10.28 | ₩28,866 | ₩28,866 | ₩28,037 | ₩28,545 | -1.11% | 26.8만 |
|---|
| 2025.10.27 | ₩29,173 | ₩29,200 | ₩27,396 | ₩28,505 | -2.29% | 62.3만 |
|---|
| 2025.10.24 | ₩28,879 | ₩29,267 | ₩28,759 | ₩29,053 | +0.60% | 29.9만 |
|---|
| 2025.10.23 | ₩28,746 | ₩29,133 | ₩28,385 | ₩28,946 | +0.70% | 37.8만 |
|---|
| 2025.10.22 | ₩29,347 | ₩29,481 | ₩28,532 | ₩28,719 | -2.14% | 62.3만 |
|---|
| 2025.10.21 | ₩30,510 | ₩30,577 | ₩26,514 | ₩29,427 | -3.55% | 197.8만 |
|---|
| 2025.10.20 | ₩30,537 | ₩31,044 | ₩30,309 | ₩30,764 | +0.74% | 25만 |
|---|
| 2025.10.17 | ₩30,376 | ₩30,697 | ₩30,243 | ₩30,563 | +0.62% | 24.7만 |
|---|
| 2025.10.16 | ₩31,352 | ₩31,419 | ₩30,349 | ₩30,430 | -2.94% | 35.2만 |
|---|
| 2025.10.15 | ₩30,430 | ₩31,419 | ₩30,349 | ₩31,338 | +2.99% | 51.8만 |
|---|
| 2025.10.14 | ₩29,614 | ₩30,496 | ₩29,427 | ₩30,376 | +2.57% | 40.6만 |
|---|
| 2025.10.13 | ₩30,162 | ₩30,403 | ₩29,427 | ₩29,748 | -1.37% | 49.8만 |
|---|
| 2025.10.10 | ₩30,817 | ₩30,817 | ₩29,801 | ₩29,868 | -3.08% | 43.3만 |
|---|