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 | ₩48,634 | ₩48,674 | ₩48,607 | ₩48,607 | -0.06% | 469만 |
| 2026.10.08 | ₩48,634 | ₩48,808 | ₩48,554 | ₩48,715 | +0.17% | 2890만 |
| 2026.10.07 | ₩33,534 | ₩34,806 | ₩33,454 | ₩33,735 | +0.60% | 80.3만 |
| 2026.10.06 | ₩33,641 | ₩33,802 | ₩32,878 | ₩33,146 | -1.47% | 49.3만 |
| 2026.10.05 | ₩33,962 | ₩34,417 | ₩33,239 | ₩33,534 | -1.26% | 56만 |
| 2026.10.02 | ₩33,521 | ₩34,351 | ₩33,012 | ₩33,748 | +0.68% | 47만 |
| 2026.10.01 | ₩33,534 | ₩33,976 | ₩33,373 | ₩33,480 | -0.16% | 51.1만 |
| 2026.09.30 | ₩34,257 | ₩34,498 | ₩33,347 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,534 |
| -2.11% |
| 62.9만 |
| 2026.09.29 | ₩33,869 | ₩34,364 | ₩33,641 | ₩34,337 | +1.38% | 64.4만 |
|---|
| 2026.09.28 | ₩33,668 | ₩34,484 | ₩33,186 | ₩33,989 | +0.95% | 47.9만 |
|---|
| 2026.09.25 | ₩34,136 | ₩34,351 | ₩33,467 | ₩33,628 | -1.49% | 44.4만 |
|---|
| 2026.09.24 | ₩32,905 | ₩34,270 | ₩32,798 | ₩34,217 | +3.99% | 72.5만 |
|---|
| 2026.09.23 | ₩33,467 | ₩33,748 | ₩32,811 | ₩32,972 | -1.48% | 45.1만 |
|---|
| 2026.09.22 | ₩32,610 | ₩33,427 | ₩32,396 | ₩33,065 | +1.40% | 38.1만 |
|---|
| 2026.09.21 | ₩33,186 | ₩33,454 | ₩32,102 | ₩32,276 | -2.74% | 37.6만 |
|---|
| 2026.09.18 | ₩32,610 | ₩33,092 | ₩32,396 | ₩33,052 | +1.35% | 68.1만 |
|---|
| 2026.09.17 | ₩33,614 | ₩33,735 | ₩32,731 | ₩32,771 | -2.51% | 39.4만 |
|---|
| 2026.09.16 | ₩32,209 | ₩33,347 | ₩32,209 | ₩33,347 | +3.53% | 75.9만 |
|---|
| 2026.09.15 | ₩32,972 | ₩33,387 | ₩31,660 | ₩32,235 | -2.23% | 82.5만 |
|---|
| 2026.09.14 | ₩34,417 | ₩34,792 | ₩32,998 | ₩33,039 | -4.01% | 41.8만 |
|---|
| 2026.09.11 | ₩34,043 | ₩34,230 | ₩33,708 | ₩33,949 | -0.28% | 53.8만 |
|---|
| 2026.09.10 | ₩34,699 | ₩34,806 | ₩33,601 | ₩33,681 | -2.93% | 73.4만 |
|---|
| 2026.09.09 | ₩34,297 | ₩34,645 | ₩33,641 | ₩34,645 | +1.01% | 57.2만 |
|---|
| 2026.09.08 | ₩34,779 | ₩35,355 | ₩34,377 | ₩34,632 | -0.42% | 38.6만 |
|---|
| 2026.09.04 | ₩35,314 | ₩35,676 | ₩35,221 | ₩35,274 | -0.11% | 48.2만 |
|---|
| 2026.09.03 | ₩35,796 | ₩35,930 | ₩35,234 | ₩35,609 | -0.52% | 59.9만 |
|---|
| 2026.09.02 | ₩35,502 | ₩36,024 | ₩35,127 | ₩35,582 | +0.23% | 61.1만 |
|---|
| 2026.09.01 | ₩34,819 | ₩35,475 | ₩34,779 | ₩35,435 | +1.77% | 73만 |
|---|
| 2026.08.31 | ₩34,471 | ₩34,899 | ₩34,083 | ₩34,672 | +0.58% | 38.1만 |
|---|
| 2026.08.28 | ₩34,458 | ₩34,873 | ₩34,217 | ₩34,484 | +0.08% | 48.4만 |
|---|
| 2026.08.27 | ₩34,310 | ₩34,846 | ₩33,949 | ₩34,578 | +0.78% | 41.3만 |
|---|
| 2026.08.26 | ₩34,083 | ₩34,846 | ₩33,895 | ₩34,672 | +1.73% | 50.6만 |
|---|
| 2026.08.25 | ₩33,320 | ₩34,257 | ₩33,199 | ₩34,177 | +2.57% | 38만 |
|---|
| 2026.08.24 | ₩32,932 | ₩33,521 | ₩32,784 | ₩33,280 | +1.06% | 33.7만 |
|---|
| 2026.08.21 | ₩32,008 | ₩33,092 | ₩31,673 | ₩33,025 | +3.18% | 47.5만 |
|---|
| 2026.08.20 | ₩32,276 | ₩32,677 | ₩31,753 | ₩31,901 | -1.16% | 40.3만 |
|---|
| 2026.08.19 | ₩32,182 | ₩32,905 | ₩32,182 | ₩32,610 | +1.33% | 33.6만 |
|---|
| 2026.08.18 | ₩31,218 | ₩32,195 | ₩31,218 | ₩32,128 | +2.92% | 44.4만 |
|---|
| 2026.08.17 | ₩31,098 | ₩31,753 | ₩30,749 | ₩31,111 | +0.04% | 65.4만 |
|---|
| 2026.08.14 | ₩31,071 | ₩31,285 | ₩30,509 | ₩30,790 | -0.90% | 64.5만 |
|---|
| 2026.08.13 | ₩32,235 | ₩32,517 | ₩30,803 | ₩31,031 | -3.74% | 80.7만 |
|---|
| 2026.08.12 | ₩32,637 | ₩32,851 | ₩31,486 | ₩31,727 | -2.79% | 75.9만 |
|---|
| 2026.08.11 | ₩32,784 | ₩33,172 | ₩32,476 | ₩32,637 | -0.45% | 80.3만 |
|---|
| 2026.08.10 | ₩33,119 | ₩33,802 | ₩32,450 | ₩32,704 | -1.25% | 72.9만 |
|---|
| 2026.08.07 | ₩34,364 | ₩34,377 | ₩33,387 | ₩33,494 | -2.53% | 60.3만 |
|---|
| 2026.08.06 | ₩33,333 | ₩34,431 | ₩33,065 | ₩34,243 | +2.73% | 82만 |
|---|
| 2026.08.05 | ₩34,886 | ₩35,796 | ₩32,409 | ₩33,293 | -4.57% | 170.2만 |
|---|
| 2026.08.04 | ₩35,716 | ₩37,028 | ₩35,301 | ₩36,974 | +3.52% | 113만 |
|---|
| 2026.08.03 | ₩34,926 | ₩36,037 | ₩34,699 | ₩36,037 | +3.18% | 116.7만 |
|---|
| 2026.07.31 | ₩35,957 | ₩36,185 | ₩34,766 | ₩35,355 | -1.68% | 54만 |
|---|
| 2026.07.30 | ₩35,234 | ₩36,318 | ₩34,712 | ₩36,104 | +2.47% | 55.8만 |
|---|
| 2026.07.29 | ₩35,877 | ₩36,158 | ₩34,980 | ₩35,341 | -1.49% | 57만 |
|---|
| 2026.07.28 | ₩35,850 | ₩36,359 | ₩35,596 | ₩35,890 | +0.11% | 46.6만 |
|---|
| 2026.07.27 | ₩34,980 | ₩35,984 | ₩34,498 | ₩35,435 | +1.30% | 55.3만 |
|---|
| 2026.07.24 | ₩34,685 | ₩34,859 | ₩33,962 | ₩34,645 | -0.12% | 42.5만 |
|---|
| 2026.07.23 | ₩34,525 | ₩35,127 | ₩33,681 | ₩34,712 | +0.54% | 79.9만 |
|---|
| 2026.07.22 | ₩34,458 | ₩34,578 | ₩33,922 | ₩34,257 | -0.58% | 42.9만 |
|---|
| 2026.07.21 | ₩33,748 | ₩34,578 | ₩33,587 | ₩34,511 | +2.26% | 51.9만 |
|---|
| 2026.07.20 | ₩34,136 | ₩34,966 | ₩33,762 | ₩33,936 | -0.59% | 50.1만 |
|---|
| 2026.07.17 | ₩34,243 | ₩34,806 | ₩33,775 | ₩34,284 | +0.12% | 43.4만 |
|---|
| 2026.07.16 | ₩33,936 | ₩34,819 | ₩33,239 | ₩34,270 | +0.99% | 77.7만 |
|---|
| 2026.07.15 | ₩33,454 | ₩34,096 | ₩32,945 | ₩33,909 | +1.36% | 53.7만 |
|---|
| 2026.07.14 | ₩34,136 | ₩34,257 | ₩33,253 | ₩33,480 | -1.92% | 46.7만 |
|---|
| 2026.07.13 | ₩34,016 | ₩34,658 | ₩33,815 | ₩34,190 | +0.51% | 45.1만 |
|---|
| 2026.07.10 | ₩34,203 | ₩34,203 | ₩33,333 | ₩34,110 | -0.27% | 36.5만 |
|---|
| 2026.07.09 | ₩34,069 | ₩34,525 | ₩33,280 | ₩34,136 | +0.20% | 63.2만 |
|---|
| 2026.07.08 | ₩34,551 | ₩34,779 | ₩33,909 | ₩34,163 | -1.12% | 33.1만 |
|---|
| 2026.07.07 | ₩34,605 | ₩35,689 | ₩33,922 | ₩34,565 | -0.12% | 45.8만 |
|---|
| 2026.07.06 | ₩33,989 | ₩34,431 | ₩33,467 | ₩34,257 | +0.79% | 31.1만 |
|---|
| 2026.07.02 | ₩33,654 | ₩34,203 | ₩32,704 | ₩33,989 | +0.99% | 37.1만 |
|---|
| 2026.07.01 | ₩34,471 | ₩34,605 | ₩32,918 | ₩33,507 | -2.80% | 55.9만 |
|---|
| 2026.06.30 | ₩34,806 | ₩35,087 | ₩33,012 | ₩33,962 | -2.42% | 62만 |
|---|
| 2026.06.29 | ₩33,574 | ₩33,721 | ₩32,878 | ₩33,587 | +0.04% | 39.2만 |
|---|
| 2026.06.26 | ₩32,517 | ₩34,297 | ₩32,517 | ₩33,788 | +3.91% | 102.3만 |
|---|
| 2026.06.25 | ₩32,035 | ₩32,784 | ₩31,928 | ₩32,624 | +1.84% | 37.6만 |
|---|
| 2026.06.24 | ₩31,780 | ₩32,383 | ₩31,513 | ₩32,075 | +0.93% | 44만 |
|---|
| 2026.06.23 | ₩30,656 | ₩31,646 | ₩30,535 | ₩31,472 | +2.66% | 40.8만 |
|---|
| 2026.06.22 | ₩29,732 | ₩30,575 | ₩29,451 | ₩30,401 | +2.25% | 70.7만 |
|---|
| 2026.06.18 | ₩30,468 | ₩30,723 | ₩29,705 | ₩29,893 | -1.89% | 95.1만 |
|---|
| 2026.06.17 | ₩30,562 | ₩31,861 | ₩30,214 | ₩30,308 | -0.83% | 34.2만 |
|---|
| 2026.06.16 | ₩30,683 | ₩31,258 | ₩30,201 | ₩30,549 | -0.44% | 54.7만 |
|---|
| 2026.06.15 | ₩30,857 | ₩30,964 | ₩30,241 | ₩30,442 | -1.34% | 35.1만 |
|---|
| 2026.06.12 | ₩31,539 | ₩31,753 | ₩30,709 | ₩30,776 | -2.42% | 37.1만 |
|---|
| 2026.06.11 | ₩31,459 | ₩32,168 | ₩31,218 | ₩31,272 | -0.60% | 39.6만 |
|---|
| 2026.06.10 | ₩31,124 | ₩31,874 | ₩31,017 | ₩31,352 | +0.73% | 27.6만 |
|---|
| 2026.06.09 | ₩30,790 | ₩31,660 | ₩30,790 | ₩31,071 | +0.91% | 41.3만 |
|---|
| 2026.06.08 | ₩30,388 | ₩31,057 | ₩30,147 | ₩30,602 | +0.70% | 38.7만 |
|---|
| 2026.06.05 | ₩30,683 | ₩31,285 | ₩30,227 | ₩30,455 | -0.74% | 40.3만 |
|---|
| 2026.06.04 | ₩29,812 | ₩30,776 | ₩29,812 | ₩30,348 | +1.80% | 51.8만 |
|---|
| 2026.06.03 | ₩29,826 | ₩30,174 | ₩29,451 | ₩29,879 | +0.18% | 24.5만 |
|---|
| 2026.06.02 | ₩30,736 | ₩31,004 | ₩29,745 | ₩29,786 | -3.09% | 34.5만 |
|---|
| 2026.06.01 | ₩31,084 | ₩31,338 | ₩30,509 | ₩30,736 | -1.12% | 48.3만 |
|---|
| 2026.05.29 | ₩31,673 | ₩32,329 | ₩31,017 | ₩31,084 | -1.86% | 51.2만 |
|---|
| 2026.05.28 | ₩31,928 | ₩32,316 | ₩31,071 | ₩31,700 | -0.71% | 24.3만 |
|---|
| 2026.05.27 | ₩33,695 | ₩33,695 | ₩31,928 | ₩32,182 | -4.49% | 30.4만 |
|---|
| 2026.05.26 | ₩31,138 | ₩33,065 | ₩30,616 | ₩32,610 | +4.73% | 63.6만 |
|---|
| 2026.05.22 | ₩31,459 | ₩31,780 | ₩31,111 | ₩31,258 | -0.64% | 85.8만 |
|---|
| 2026.05.21 | ₩30,683 | ₩31,941 | ₩30,080 | ₩31,432 | +2.44% | 40.4만 |
|---|
| 2026.05.20 | ₩29,866 | ₩30,924 | ₩29,344 | ₩30,790 | +3.09% | 54.4만 |
|---|
| 2026.05.19 | ₩30,174 | ₩30,616 | ₩29,679 | ₩29,866 | -1.02% | 44.1만 |
|---|
| 2026.05.18 | ₩29,986 | ₩30,482 | ₩29,839 | ₩30,040 | +0.18% | 31.7만 |
|---|
| 2026.05.15 | ₩31,646 | ₩32,048 | ₩30,281 | ₩30,308 | -4.23% | 45만 |
|---|
| 2026.05.14 | ₩30,977 | ₩31,740 | ₩30,509 | ₩31,499 | +1.69% | 43.9만 |
|---|
| 2026.05.13 | ₩30,401 | ₩31,178 | ₩30,027 | ₩30,843 | +1.45% | 40.7만 |
|---|
| 2026.05.12 | ₩30,937 | ₩31,178 | ₩29,866 | ₩30,575 | -1.17% | 60.9만 |
|---|
| 2026.05.11 | ₩31,218 | ₩31,700 | ₩30,067 | ₩30,442 | -2.49% | 89.6만 |
|---|
| 2026.05.08 | ₩31,981 | ₩32,691 | ₩30,897 | ₩30,990 | -3.10% | 51.4만 |
|---|
| 2026.05.07 | ₩31,887 | ₩32,383 | ₩31,031 | ₩31,646 | -0.76% | 56.8만 |
|---|
| 2026.05.06 | ₩33,721 | ₩33,721 | ₩31,593 | ₩31,713 | -5.95% | 53.2만 |
|---|
| 2026.05.05 | ₩33,802 | ₩34,270 | ₩33,119 | ₩33,186 | -1.82% | 76.2만 |
|---|
| 2026.05.04 | ₩32,570 | ₩34,110 | ₩32,530 | ₩33,052 | +1.48% | 77만 |
|---|
| 2026.05.01 | ₩36,010 | ₩36,318 | ₩31,419 | ₩32,717 | -9.14% | 166.6만 |
|---|
| 2026.04.30 | ₩33,614 | ₩35,167 | ₩33,507 | ₩34,123 | +1.51% | 108.7만 |
|---|
| 2026.04.29 | ₩33,802 | ₩34,123 | ₩33,373 | ₩33,654 | -0.44% | 52.7만 |
|---|
| 2026.04.28 | ₩34,511 | ₩34,993 | ₩33,815 | ₩34,016 | -1.44% | 42.6만 |
|---|
| 2026.04.27 | ₩32,811 | ₩34,377 | ₩32,222 | ₩34,203 | +4.24% | 49.1만 |
|---|
| 2026.04.24 | ₩33,989 | ₩34,043 | ₩32,423 | ₩32,811 | -3.47% | 52.6만 |
|---|
| 2026.04.23 | ₩33,320 | ₩34,110 | ₩33,065 | ₩33,949 | +1.89% | 64.7만 |
|---|
| 2026.04.22 | ₩32,998 | ₩33,641 | ₩32,691 | ₩33,306 | +0.93% | 36.1만 |
|---|
| 2026.04.21 | ₩32,798 | ₩33,561 | ₩32,182 | ₩32,985 | +0.57% | 31.6만 |
|---|
| 2026.04.20 | ₩33,079 | ₩33,895 | ₩32,891 | ₩33,333 | +0.77% | 79.9만 |
|---|
| 2026.04.17 | ₩32,209 | ₩33,320 | ₩31,874 | ₩33,092 | +2.74% | 47.2만 |
|---|
| 2026.04.16 | ₩31,352 | ₩32,035 | ₩31,031 | ₩31,941 | +1.88% | 42.4만 |
|---|
| 2026.04.15 | ₩31,807 | ₩32,075 | ₩30,924 | ₩31,365 | -1.39% | 51.8만 |
|---|
| 2026.04.14 | ₩32,061 | ₩32,637 | ₩31,713 | ₩31,794 | -0.84% | 30.7만 |
|---|
| 2026.04.13 | ₩31,566 | ₩32,530 | ₩31,566 | ₩32,209 | +2.04% | 39.3만 |
|---|
| 2026.04.10 | ₩32,021 | ₩32,570 | ₩31,553 | ₩31,847 | -0.54% | 24.9만 |
|---|
| 2026.04.09 | ₩31,245 | ₩31,914 | ₩30,776 | ₩31,887 | +2.06% | 27.8만 |
|---|
| 2026.04.08 | ₩30,629 | ₩31,245 | ₩30,455 | ₩31,124 | +1.62% | 86.1만 |
|---|
| 2026.04.07 | ₩30,040 | ₩30,482 | ₩29,397 | ₩30,160 | +0.40% | 46.3만 |
|---|
| 2026.04.06 | ₩30,254 | ₩30,495 | ₩29,745 | ₩29,812 | -1.46% | 45.6만 |
|---|
| 2026.04.02 | ₩29,986 | ₩30,696 | ₩29,705 | ₩30,388 | +1.34% | 75만 |
|---|
| 2026.04.01 | ₩30,254 | ₩30,964 | ₩29,786 | ₩30,509 | +0.84% | 47.1만 |
|---|
| 2026.03.31 | ₩31,606 | ₩31,606 | ₩29,879 | ₩30,254 | -4.28% | 65.8만 |
|---|
| 2026.03.30 | ₩30,696 | ₩31,446 | ₩30,696 | ₩31,151 | +1.48% | 55만 |
|---|
| 2026.03.27 | ₩31,044 | ₩31,285 | ₩30,442 | ₩30,629 | -1.34% | 49.4만 |
|---|
| 2026.03.26 | ₩31,151 | ₩32,168 | ₩31,151 | ₩31,205 | +0.17% | 50.6만 |
|---|
| 2026.03.25 | ₩31,017 | ₩31,499 | ₩31,004 | ₩31,446 | +1.38% | 60.1만 |
|---|
| 2026.03.24 | ₩30,214 | ₩31,071 | ₩29,853 | ₩31,057 | +2.79% | 77.7만 |
|---|
| 2026.03.23 | ₩29,879 | ₩30,535 | ₩29,612 | ₩30,321 | +1.48% | 54.8만 |
|---|
| 2026.03.20 | ₩30,455 | ₩30,495 | ₩29,237 | ₩29,598 | -2.81% | 212.8만 |
|---|
| 2026.03.19 | ₩29,250 | ₩30,616 | ₩29,250 | ₩30,214 | +3.30% | 65.4만 |
|---|
| 2026.03.18 | ₩29,317 | ₩29,505 | ₩28,326 | ₩29,478 | +0.55% | 94.7만 |
|---|
| 2026.03.17 | ₩30,549 | ₩30,562 | ₩28,715 | ₩29,371 | -3.86% | 91만 |
|---|
| 2026.03.16 | ₩30,736 | ₩32,262 | ₩30,294 | ₩30,375 | -1.18% | 94.8만 |
|---|
| 2026.03.13 | ₩31,191 | ₩31,660 | ₩30,843 | ₩31,138 | -0.17% | 79.9만 |
|---|
| 2026.03.12 | ₩30,308 | ₩32,008 | ₩30,067 | ₩31,499 | +3.93% | 84.4만 |
|---|
| 2026.03.11 | ₩29,839 | ₩30,642 | ₩29,652 | ₩30,562 | +2.42% | 55.5만 |
|---|
| 2026.03.10 | ₩30,027 | ₩30,790 | ₩29,237 | ₩30,040 | +0.04% | 65.6만 |
|---|
| 2026.03.09 | ₩29,116 | ₩29,826 | ₩28,782 | ₩29,772 | +2.25% | 58.8만 |
|---|
| 2026.03.06 | ₩30,361 | ₩30,495 | ₩28,768 | ₩29,451 | -3.00% | 60.3만 |
|---|
| 2026.03.05 | ₩30,361 | ₩31,164 | ₩30,013 | ₩30,602 | +0.79% | 95.8만 |
|---|
| 2026.03.04 | ₩29,612 | ₩30,776 | ₩29,277 | ₩30,602 | +3.35% | 77.7만 |
|---|
| 2026.03.03 | ₩28,206 | ₩30,120 | ₩28,099 | ₩29,585 | +4.89% | 114.2만 |
|---|
| 2026.03.02 | ₩28,741 | ₩29,853 | ₩28,393 | ₩28,487 | -0.88% | 158.8만 |
|---|
| 2026.02.27 | ₩28,300 | ₩30,000 | ₩27,604 | ₩29,330 | +3.64% | 248만 |
|---|
| 2026.02.26 | ₩31,379 | ₩31,767 | ₩29,491 | ₩30,241 | -3.63% | 209.9만 |
|---|
| 2026.02.25 | ₩31,365 | ₩31,700 | ₩30,843 | ₩31,405 | +0.13% | 48.6만 |
|---|
| 2026.02.24 | ₩30,736 | ₩31,446 | ₩30,468 | ₩31,338 | +1.96% | 67.6만 |
|---|
| 2026.02.23 | ₩30,924 | ₩31,004 | ₩29,986 | ₩30,937 | +0.04% | 57.5만 |
|---|
| 2026.02.20 | ₩31,124 | ₩31,593 | ₩30,709 | ₩31,084 | -0.13% | 58.7만 |
|---|
| 2026.02.19 | ₩30,883 | ₩31,178 | ₩30,509 | ₩31,031 | +0.48% | 52.2만 |
|---|
| 2026.02.18 | ₩30,254 | ₩30,937 | ₩30,174 | ₩30,816 | +1.86% | 61.1만 |
|---|
| 2026.02.17 | ₩29,143 | ₩30,522 | ₩29,143 | ₩30,442 | +4.46% | 72.8만 |
|---|
| 2026.02.13 | ₩28,741 | ₩30,053 | ₩28,741 | ₩29,143 | +1.40% | 76.7만 |
|---|
| 2026.02.12 | ₩29,183 | ₩29,571 | ₩28,500 | ₩28,715 | -1.61% | 74.2만 |
|---|
| 2026.02.11 | ₩28,487 | ₩29,478 | ₩27,952 | ₩29,090 | +2.11% | 71.1만 |
|---|
| 2026.02.10 | ₩28,393 | ₩28,862 | ₩28,139 | ₩28,434 | +0.14% | 55.1만 |
|---|
| 2026.02.09 | ₩28,367 | ₩28,420 | ₩27,831 | ₩28,206 | -0.57% | 62.3만 |
|---|
| 2026.02.06 | ₩27,590 | ₩28,206 | ₩27,363 | ₩28,112 | +1.89% | 74.7만 |
|---|
| 2026.02.05 | ₩27,697 | ₩28,152 | ₩27,095 | ₩27,256 | -1.59% | 50.7만 |
|---|
| 2026.02.04 | ₩28,300 | ₩28,915 | ₩27,590 | ₩27,684 | -2.18% | 78.2만 |
|---|
| 2026.02.03 | ₩28,126 | ₩28,688 | ₩27,537 | ₩28,139 | +0.05% | 64.5만 |
|---|
| 2026.02.02 | ₩27,483 | ₩28,675 | ₩27,483 | ₩28,407 | +3.36% | 106.2만 |
|---|
| 2026.01.30 | ₩26,881 | ₩27,510 | ₩26,693 | ₩27,496 | +2.29% | 49.7만 |
|---|
| 2026.01.29 | ₩27,229 | ₩27,818 | ₩26,720 | ₩26,894 | -1.23% | 63.9만 |
|---|
| 2026.01.28 | ₩26,533 | ₩27,443 | ₩26,332 | ₩27,282 | +2.83% | 69.7만 |
|---|
| 2026.01.27 | ₩27,202 | ₩27,523 | ₩26,479 | ₩26,573 | -2.31% | 45.6만 |
|---|
| 2026.01.26 | ₩27,778 | ₩28,019 | ₩26,506 | ₩27,443 | -1.20% | 95.9만 |
|---|
| 2026.01.23 | ₩27,751 | ₩28,233 | ₩27,309 | ₩27,671 | -0.29% | 73만 |
|---|
| 2026.01.22 | ₩26,974 | ₩28,273 | ₩26,974 | ₩27,804 | +3.08% | 101.3만 |
|---|
| 2026.01.21 | ₩25,837 | ₩27,108 | ₩25,810 | ₩27,095 | +4.87% | 139만 |
|---|
| 2026.01.20 | ₩25,596 | ₩26,586 | ₩25,167 | ₩25,837 | +0.94% | 126.2만 |
|---|
| 2026.01.16 | ₩27,456 | ₩27,898 | ₩25,328 | ₩25,649 | -6.58% | 188.9만 |
|---|
| 2026.01.15 | ₩29,919 | ₩30,201 | ₩27,443 | ₩27,644 | -7.61% | 248.5만 |
|---|
| 2026.01.14 | ₩28,969 | ₩30,160 | ₩28,581 | ₩29,772 | +2.77% | 103.1만 |
|---|
| 2026.01.13 | ₩30,669 | ₩30,723 | ₩28,835 | ₩28,915 | -5.72% | 99만 |
|---|
| 2026.01.12 | ₩31,673 | ₩31,928 | ₩30,509 | ₩30,696 | -3.09% | 66.6만 |
|---|
| 2026.01.09 | ₩32,985 | ₩33,347 | ₩30,147 | ₩31,499 | -4.50% | 244.1만 |
|---|
| 2026.01.08 | ₩34,632 | ₩35,288 | ₩34,163 | ₩34,832 | +0.58% | 82.3만 |
|---|
| 2026.01.07 | ₩34,069 | ₩35,448 | ₩34,056 | ₩34,806 | +2.16% | 90.9만 |
|---|
| 2026.01.06 | ₩33,601 | ₩34,351 | ₩33,266 | ₩33,882 | +0.84% | 53.5만 |
|---|
| 2026.01.05 | ₩32,450 | ₩34,310 | ₩32,436 | ₩33,601 | +3.55% | 118.4만 |
|---|
| 2026.01.02 | ₩34,899 | ₩35,890 | ₩32,396 | ₩32,744 | -6.18% | 72.2만 |
|---|
| 2025.12.31 | ₩34,846 | ₩35,301 | ₩34,605 | ₩34,645 | -0.58% | 50.5만 |
|---|
| 2025.12.30 | ₩34,886 | ₩35,073 | ₩34,618 | ₩34,899 | +0.04% | 47.6만 |
|---|
| 2025.12.29 | ₩35,488 | ₩35,743 | ₩34,846 | ₩34,886 | -1.70% | 58.6만 |
|---|
| 2025.12.26 | ₩34,859 | ₩35,649 | ₩34,792 | ₩35,488 | +1.80% | 42.5만 |
|---|
| 2025.12.24 | ₩34,297 | ₩35,060 | ₩34,217 | ₩34,832 | +1.56% | 38.2만 |
|---|
| 2025.12.23 | ₩34,806 | ₩35,247 | ₩34,243 | ₩34,458 | -1.00% | 64만 |
|---|
| 2025.12.22 | ₩35,073 | ₩36,131 | ₩34,699 | ₩34,832 | -0.69% | 73.5만 |
|---|
| 2025.12.19 | ₩34,538 | ₩36,131 | ₩34,538 | ₩35,274 | +2.13% | 254.5만 |
|---|
| 2025.12.18 | ₩35,649 | ₩36,024 | ₩34,404 | ₩34,645 | -2.82% | 85.2만 |
|---|
| 2025.12.17 | ₩35,047 | ₩35,877 | ₩34,110 | ₩35,542 | +1.41% | 101.9만 |
|---|
| 2025.12.16 | ₩35,676 | ₩36,359 | ₩34,779 | ₩35,047 | -1.76% | 90.5만 |
|---|
| 2025.12.15 | ₩35,194 | ₩36,238 | ₩34,940 | ₩35,716 | +1.48% | 119.2만 |
|---|
| 2025.12.12 | ₩34,458 | ₩35,421 | ₩33,695 | ₩35,194 | +2.14% | 112.6만 |
|---|
| 2025.12.11 | ₩33,962 | ₩35,288 | ₩33,762 | ₩34,444 | +1.42% | 131.3만 |
|---|
| 2025.12.10 | ₩33,280 | ₩33,895 | ₩32,865 | ₩33,708 | +1.29% | 78.9만 |
|---|
| 2025.12.09 | ₩32,102 | ₩33,641 | ₩32,102 | ₩33,159 | +3.29% | 88만 |
|---|
| 2025.12.08 | ₩32,356 | ₩33,199 | ₩31,633 | ₩32,691 | +1.03% | 72.7만 |
|---|
| 2025.12.05 | ₩32,061 | ₩32,557 | ₩32,021 | ₩32,115 | +0.17% | 42.4만 |
|---|
| 2025.12.04 | ₩32,302 | ₩32,583 | ₩31,994 | ₩32,102 | -0.62% | 57.4만 |
|---|
| 2025.12.03 | ₩33,119 | ₩33,213 | ₩31,954 | ₩32,383 | -2.22% | 55.3만 |
|---|
| 2025.12.02 | ₩31,887 | ₩32,570 | ₩31,432 | ₩32,222 | +1.05% | 102.4만 |
|---|
| 2025.12.01 | ₩31,446 | ₩32,369 | ₩31,178 | ₩31,727 | +0.89% | 69.8만 |
|---|
| 2025.11.28 | ₩32,798 | ₩32,798 | ₩31,272 | ₩31,553 | -3.80% | 34.4만 |
|---|
| 2025.11.26 | ₩31,218 | ₩32,369 | ₩30,977 | ₩31,874 | +2.10% | 68.4만 |
|---|
| 2025.11.25 | ₩31,004 | ₩32,088 | ₩30,790 | ₩31,017 | +0.04% | 82.9만 |
|---|
| 2025.11.24 | ₩30,843 | ₩31,419 | ₩30,134 | ₩31,004 | +0.52% | 112.3만 |
|---|
| 2025.11.21 | ₩30,468 | ₩31,178 | ₩29,839 | ₩30,857 | +1.27% | 74.1만 |
|---|
| 2025.11.20 | ₩32,865 | ₩33,400 | ₩30,482 | ₩30,522 | -7.13% | 62.8만 |
|---|
| 2025.11.19 | ₩32,784 | ₩33,052 | ₩31,807 | ₩32,570 | -0.65% | 44.4만 |
|---|
| 2025.11.18 | ₩31,928 | ₩32,905 | ₩31,620 | ₩32,650 | +2.26% | 57.1만 |
|---|
| 2025.11.17 | ₩32,249 | ₩33,360 | ₩31,633 | ₩31,968 | -0.87% | 75.5만 |
|---|
| 2025.11.14 | ₩31,513 | ₩32,115 | ₩31,124 | ₩31,834 | +1.02% | 52.4만 |
|---|
| 2025.11.13 | ₩31,901 | ₩32,249 | ₩31,486 | ₩31,620 | -0.88% | 47.6만 |
|---|
| 2025.11.12 | ₩32,102 | ₩32,530 | ₩31,928 | ₩31,941 | -0.50% | 54만 |
|---|
| 2025.11.11 | ₩31,178 | ₩32,396 | ₩31,017 | ₩32,289 | +3.56% | 101.5만 |
|---|
| 2025.11.10 | ₩29,571 | ₩31,017 | ₩29,023 | ₩30,883 | +4.44% | 74.9만 |
|---|
| 2025.11.07 | ₩27,202 | ₩31,941 | ₩27,202 | ₩29,518 | +8.51% | 176.9만 |
|---|
| 2025.11.06 | ₩29,223 | ₩29,424 | ₩27,630 | ₩28,246 | -3.34% | 98.1만 |
|---|
| 2025.11.05 | ₩30,254 | ₩30,388 | ₩28,929 | ₩29,250 | -3.32% | 67.2만 |
|---|
| 2025.11.04 | ₩29,156 | ₩30,268 | ₩28,380 | ₩30,040 | +3.03% | 103.2만 |
|---|
| 2025.11.03 | ₩28,608 | ₩30,442 | ₩28,608 | ₩29,705 | +3.84% | 140만 |
|---|
| 2025.10.31 | ₩28,474 | ₩29,156 | ₩28,059 | ₩28,621 | +0.52% | 83.1만 |
|---|
| 2025.10.30 | ₩28,179 | ₩29,076 | ₩27,711 | ₩28,474 | +1.05% | 37.1만 |
|---|
| 2025.10.29 | ₩28,340 | ₩28,728 | ₩27,911 | ₩28,126 | -0.76% | 42.5만 |
|---|
| 2025.10.28 | ₩28,915 | ₩28,915 | ₩28,086 | ₩28,594 | -1.11% | 26.8만 |
|---|
| 2025.10.27 | ₩29,223 | ₩29,250 | ₩27,443 | ₩28,554 | -2.29% | 62.3만 |
|---|
| 2025.10.24 | ₩28,929 | ₩29,317 | ₩28,808 | ₩29,103 | +0.60% | 29.9만 |
|---|
| 2025.10.23 | ₩28,795 | ₩29,183 | ₩28,434 | ₩28,996 | +0.70% | 37.8만 |
|---|
| 2025.10.22 | ₩29,397 | ₩29,531 | ₩28,581 | ₩28,768 | -2.14% | 62.3만 |
|---|
| 2025.10.21 | ₩30,562 | ₩30,629 | ₩26,559 | ₩29,478 | -3.55% | 197.8만 |
|---|
| 2025.10.20 | ₩30,589 | ₩31,098 | ₩30,361 | ₩30,816 | +0.74% | 25만 |
|---|
| 2025.10.17 | ₩30,428 | ₩30,749 | ₩30,294 | ₩30,616 | +0.62% | 24.7만 |
|---|
| 2025.10.16 | ₩31,405 | ₩31,472 | ₩30,401 | ₩30,482 | -2.94% | 35.2만 |
|---|
| 2025.10.15 | ₩30,482 | ₩31,472 | ₩30,401 | ₩31,392 | +2.99% | 51.8만 |
|---|
| 2025.10.14 | ₩29,665 | ₩30,549 | ₩29,478 | ₩30,428 | +2.57% | 40.6만 |
|---|
| 2025.10.13 | ₩30,214 | ₩30,455 | ₩29,478 | ₩29,799 | -1.37% | 49.8만 |
|---|
| 2025.10.10 | ₩30,870 | ₩30,870 | ₩29,853 | ₩29,919 | -3.08% | 43.3만 |
|---|