시장 데이터를 불러오는 중
전체 종목
PetMed Express, Inc. - Common Stock 과거 주가
PetMed Express, Inc. - Common Stock · PETS · NASDAQ
주요 사업 분야는 의약품·약국 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PetMed Express, Inc. - Common Stock · PETS · NASDAQ
주요 사업 분야는 의약품·약국 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,710 | ₩1,723 | ₩1,697 | ₩1,723 | +0.78% | 3.1만 |
| 2026.10.08 | ₩1,710 | ₩1,723 | ₩1,697 | ₩1,710 | 0.00% | 14.3만 |
| 2026.10.07 | ₩1,737 | ₩1,750 | ₩1,697 | ₩1,710 | -1.54% | 9.2만 |
| 2026.10.06 | ₩1,763 | ₩1,804 | ₩1,737 | ₩1,750 | -0.76% | 14만 |
| 2026.10.05 | ₩1,804 | ₩1,804 | ₩1,750 | ₩1,763 | -2.22% | 6.7만 |
| 2026.10.02 | ₩1,817 | ₩1,830 | ₩1,777 | ₩1,817 | 0.00% | 18.5만 |
| 2026.10.01 | ₩1,844 | ₩1,857 | ₩1,830 | ₩1,830 | -0.72% | 5.5만 |
| 2026.09.30 | ₩1,844 | ₩1,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,844 |
| 0.00% |
| 8.6만 |
| 2026.09.29 | ₩1,897 | ₩1,897 | ₩1,844 | ₩1,870 | -1.41% | 7.4만 |
|---|
| 2026.09.28 | ₩2,044 | ₩2,044 | ₩1,870 | ₩1,884 | -7.84% | 27.5만 |
|---|
| 2026.09.25 | ₩2,071 | ₩2,084 | ₩2,044 | ₩2,044 | -1.29% | 22.5만 |
|---|
| 2026.09.24 | ₩2,071 | ₩2,097 | ₩2,071 | ₩2,084 | +0.65% | 8.4만 |
|---|
| 2026.09.23 | ₩2,097 | ₩2,097 | ₩2,071 | ₩2,071 | -1.27% | 9.6만 |
|---|
| 2026.09.22 | ₩2,151 | ₩2,151 | ₩2,097 | ₩2,097 | -2.48% | 11.5만 |
|---|
| 2026.09.21 | ₩2,298 | ₩2,311 | ₩2,138 | ₩2,138 | -6.98% | 31.7만 |
|---|
| 2026.09.18 | ₩2,138 | ₩2,164 | ₩2,111 | ₩2,151 | +0.62% | 25.4만 |
|---|
| 2026.09.17 | ₩2,151 | ₩2,178 | ₩2,111 | ₩2,164 | +0.62% | 22만 |
|---|
| 2026.09.16 | ₩2,178 | ₩2,178 | ₩2,138 | ₩2,138 | -1.84% | 7.5만 |
|---|
| 2026.09.15 | ₩2,244 | ₩2,244 | ₩2,151 | ₩2,164 | -3.57% | 12.4만 |
|---|
| 2026.09.14 | ₩2,204 | ₩2,258 | ₩2,204 | ₩2,231 | +1.21% | 9.4만 |
|---|
| 2026.09.11 | ₩2,285 | ₩2,338 | ₩2,204 | ₩2,204 | -3.51% | 3.7만 |
|---|
| 2026.09.10 | ₩2,271 | ₩2,338 | ₩2,244 | ₩2,271 | 0.00% | 13.8만 |
|---|
| 2026.09.09 | ₩2,311 | ₩2,338 | ₩2,285 | ₩2,285 | -1.16% | 6.7만 |
|---|
| 2026.09.08 | ₩2,418 | ₩2,418 | ₩2,325 | ₩2,351 | -2.76% | 6.4만 |
|---|
| 2026.09.04 | ₩2,458 | ₩2,458 | ₩2,391 | ₩2,418 | -1.63% | 5만 |
|---|
| 2026.09.03 | ₩2,498 | ₩2,498 | ₩2,391 | ₩2,472 | -1.07% | 17.2만 |
|---|
| 2026.09.02 | ₩2,458 | ₩2,512 | ₩2,458 | ₩2,498 | +1.63% | 2.9만 |
|---|
| 2026.09.01 | ₩2,512 | ₩2,512 | ₩2,418 | ₩2,445 | -2.66% | 6.2만 |
|---|
| 2026.08.31 | ₩2,512 | ₩2,565 | ₩2,498 | ₩2,525 | +0.53% | 6.7만 |
|---|
| 2026.08.28 | ₩2,445 | ₩2,578 | ₩2,445 | ₩2,512 | +2.73% | 7만 |
|---|
| 2026.08.27 | ₩2,418 | ₩2,498 | ₩2,391 | ₩2,472 | +2.21% | 6.6만 |
|---|
| 2026.08.26 | ₩2,338 | ₩2,418 | ₩2,325 | ₩2,391 | +2.29% | 10.2만 |
|---|
| 2026.08.25 | ₩2,338 | ₩2,365 | ₩2,338 | ₩2,351 | +0.57% | 2.6만 |
|---|
| 2026.08.24 | ₩2,351 | ₩2,365 | ₩2,325 | ₩2,338 | -0.57% | 5.3만 |
|---|
| 2026.08.21 | ₩2,378 | ₩2,378 | ₩2,338 | ₩2,351 | -1.12% | 5만 |
|---|
| 2026.08.20 | ₩2,365 | ₩2,378 | ₩2,338 | ₩2,351 | -0.56% | 5.8만 |
|---|
| 2026.08.19 | ₩2,391 | ₩2,445 | ₩2,365 | ₩2,365 | -1.12% | 8.7만 |
|---|
| 2026.08.18 | ₩2,325 | ₩2,405 | ₩2,285 | ₩2,405 | +3.45% | 8.8만 |
|---|
| 2026.08.17 | ₩2,405 | ₩2,405 | ₩2,298 | ₩2,338 | -2.78% | 26.1만 |
|---|
| 2026.08.14 | ₩2,552 | ₩2,605 | ₩2,431 | ₩2,445 | -4.19% | 38.6만 |
|---|
| 2026.08.13 | ₩2,685 | ₩2,739 | ₩2,619 | ₩2,712 | +1.00% | 21.2만 |
|---|
| 2026.08.12 | ₩2,632 | ₩2,699 | ₩2,619 | ₩2,685 | +2.03% | 17.7만 |
|---|
| 2026.08.11 | ₩2,619 | ₩2,645 | ₩2,605 | ₩2,645 | +1.02% | 3.3만 |
|---|
| 2026.08.10 | ₩2,632 | ₩2,645 | ₩2,605 | ₩2,632 | 0.00% | 4.8만 |
|---|
| 2026.08.07 | ₩2,632 | ₩2,672 | ₩2,632 | ₩2,645 | +0.51% | 8.5만 |
|---|
| 2026.08.06 | ₩2,632 | ₩2,645 | ₩2,619 | ₩2,632 | 0.00% | 3.9만 |
|---|
| 2026.08.05 | ₩2,672 | ₩2,672 | ₩2,619 | ₩2,632 | -1.50% | 2.4만 |
|---|
| 2026.08.04 | ₩2,619 | ₩2,672 | ₩2,619 | ₩2,659 | +1.53% | 5.3만 |
|---|
| 2026.08.03 | ₩2,605 | ₩2,659 | ₩2,605 | ₩2,645 | +1.54% | 5.9만 |
|---|
| 2026.07.31 | ₩2,672 | ₩2,672 | ₩2,605 | ₩2,605 | -2.50% | 7.7만 |
|---|
| 2026.07.30 | ₩2,645 | ₩2,699 | ₩2,632 | ₩2,645 | 0.00% | 3.3만 |
|---|
| 2026.07.29 | ₩2,685 | ₩2,685 | ₩2,632 | ₩2,645 | -1.49% | 2.8만 |
|---|
| 2026.07.28 | ₩2,632 | ₩2,712 | ₩2,619 | ₩2,685 | +2.03% | 11.4만 |
|---|
| 2026.07.27 | ₩2,645 | ₩2,685 | ₩2,605 | ₩2,632 | -0.51% | 7.5만 |
|---|
| 2026.07.24 | ₩2,725 | ₩2,725 | ₩2,645 | ₩2,659 | -2.45% | 10.4만 |
|---|
| 2026.07.23 | ₩2,779 | ₩2,872 | ₩2,712 | ₩2,739 | -1.44% | 52.4만 |
|---|
| 2026.07.22 | ₩2,632 | ₩2,659 | ₩2,605 | ₩2,619 | -0.51% | 3.3만 |
|---|
| 2026.07.21 | ₩2,605 | ₩2,672 | ₩2,605 | ₩2,659 | +2.05% | 4.7만 |
|---|
| 2026.07.20 | ₩2,619 | ₩2,632 | ₩2,565 | ₩2,619 | 0.00% | 2.7만 |
|---|
| 2026.07.17 | ₩2,619 | ₩2,685 | ₩2,605 | ₩2,632 | +0.51% | 4.7만 |
|---|
| 2026.07.16 | ₩2,672 | ₩2,699 | ₩2,632 | ₩2,672 | 0.00% | 6만 |
|---|
| 2026.07.15 | ₩2,592 | ₩2,699 | ₩2,538 | ₩2,672 | +3.09% | 14.1만 |
|---|
| 2026.07.14 | ₩2,552 | ₩2,605 | ₩2,498 | ₩2,605 | +2.09% | 21.9만 |
|---|
| 2026.07.13 | ₩2,512 | ₩2,699 | ₩2,498 | ₩2,552 | +1.60% | 32.4만 |
|---|
| 2026.07.10 | ₩2,605 | ₩2,659 | ₩2,605 | ₩2,619 | +0.51% | 10만 |
|---|
| 2026.07.09 | ₩2,699 | ₩2,725 | ₩2,619 | ₩2,619 | -2.97% | 16.6만 |
|---|
| 2026.07.08 | ₩2,578 | ₩2,725 | ₩2,538 | ₩2,672 | +3.63% | 28.3만 |
|---|
| 2026.07.07 | ₩2,592 | ₩2,619 | ₩2,552 | ₩2,565 | -1.03% | 7.5만 |
|---|
| 2026.07.06 | ₩2,592 | ₩2,659 | ₩2,538 | ₩2,619 | +1.03% | 21.7만 |
|---|
| 2026.07.02 | ₩2,659 | ₩2,725 | ₩2,552 | ₩2,645 | -0.50% | 37.5만 |
|---|
| 2026.07.01 | ₩2,592 | ₩2,712 | ₩2,552 | ₩2,659 | +2.58% | 59.8만 |
|---|
| 2026.06.30 | ₩2,659 | ₩2,765 | ₩2,418 | ₩2,565 | -3.52% | 494.2만 |
|---|
| 2026.06.29 | ₩2,979 | ₩3,140 | ₩2,351 | ₩2,431 | -18.39% | 2770만 |
|---|
| 2026.06.26 | ₩2,351 | ₩2,365 | ₩2,271 | ₩2,351 | 0.00% | 11.7만 |
|---|
| 2026.06.25 | ₩2,391 | ₩2,391 | ₩2,351 | ₩2,365 | -1.12% | 4만 |
|---|
| 2026.06.24 | ₩2,431 | ₩2,445 | ₩2,391 | ₩2,391 | -1.65% | 3.3만 |
|---|
| 2026.06.23 | ₩2,351 | ₩2,458 | ₩2,351 | ₩2,445 | +3.98% | 1.7만 |
|---|
| 2026.06.22 | ₩2,311 | ₩2,431 | ₩2,311 | ₩2,418 | +4.62% | 8.5만 |
|---|
| 2026.06.18 | ₩2,405 | ₩2,405 | ₩2,338 | ₩2,338 | -2.78% | 10.5만 |
|---|
| 2026.06.17 | ₩2,391 | ₩2,445 | ₩2,378 | ₩2,405 | +0.56% | 6.2만 |
|---|
| 2026.06.16 | ₩2,445 | ₩2,445 | ₩2,391 | ₩2,405 | -1.64% | 6.2만 |
|---|
| 2026.06.15 | ₩2,472 | ₩2,512 | ₩2,405 | ₩2,445 | -1.08% | 7.2만 |
|---|
| 2026.06.12 | ₩2,458 | ₩2,525 | ₩2,445 | ₩2,472 | +0.54% | 3만 |
|---|
| 2026.06.11 | ₩2,351 | ₩2,472 | ₩2,285 | ₩2,458 | +4.55% | 14.1만 |
|---|
| 2026.06.10 | ₩2,298 | ₩2,351 | ₩2,244 | ₩2,298 | 0.00% | 13.8만 |
|---|
| 2026.06.09 | ₩2,271 | ₩2,298 | ₩2,178 | ₩2,285 | +0.59% | 27.9만 |
|---|
| 2026.06.08 | ₩2,271 | ₩2,351 | ₩2,258 | ₩2,271 | 0.00% | 12.3만 |
|---|
| 2026.06.05 | ₩2,418 | ₩2,418 | ₩2,164 | ₩2,244 | -7.18% | 57.1만 |
|---|
| 2026.06.04 | ₩2,405 | ₩2,445 | ₩2,378 | ₩2,431 | +1.11% | 19.3만 |
|---|
| 2026.06.03 | ₩2,752 | ₩2,752 | ₩2,338 | ₩2,378 | -13.59% | 82.3만 |
|---|
| 2026.06.02 | ₩2,899 | ₩3,006 | ₩2,832 | ₩2,846 | -1.84% | 38.2만 |
|---|
| 2026.06.01 | ₩2,939 | ₩3,033 | ₩2,872 | ₩2,899 | -1.36% | 17.1만 |
|---|
| 2026.05.29 | ₩2,939 | ₩3,006 | ₩2,859 | ₩2,899 | -1.36% | 13.6만 |
|---|
| 2026.05.28 | ₩2,912 | ₩3,006 | ₩2,859 | ₩2,939 | +0.92% | 37.1만 |
|---|
| 2026.05.27 | ₩2,979 | ₩2,979 | ₩2,859 | ₩2,912 | -2.24% | 8.6만 |
|---|
| 2026.05.26 | ₩2,846 | ₩3,140 | ₩2,846 | ₩2,979 | +4.69% | 20.4만 |
|---|
| 2026.05.22 | ₩2,899 | ₩2,939 | ₩2,832 | ₩2,832 | -2.30% | 10.6만 |
|---|
| 2026.05.21 | ₩2,912 | ₩2,952 | ₩2,846 | ₩2,899 | -0.46% | 14만 |
|---|
| 2026.05.20 | ₩2,926 | ₩2,979 | ₩2,912 | ₩2,979 | +1.83% | 8.6만 |
|---|
| 2026.05.19 | ₩2,993 | ₩2,993 | ₩2,912 | ₩2,952 | -1.34% | 8.2만 |
|---|
| 2026.05.18 | ₩2,952 | ₩3,033 | ₩2,926 | ₩3,006 | +1.81% | 8.5만 |
|---|
| 2026.05.15 | ₩3,006 | ₩3,033 | ₩2,966 | ₩2,979 | -0.89% | 2.4만 |
|---|
| 2026.05.14 | ₩3,046 | ₩3,073 | ₩2,993 | ₩3,006 | -1.32% | 5.7만 |
|---|
| 2026.05.13 | ₩3,019 | ₩3,059 | ₩2,966 | ₩3,019 | 0.00% | 8.3만 |
|---|
| 2026.05.12 | ₩3,033 | ₩3,046 | ₩2,966 | ₩2,966 | -2.20% | 4.1만 |
|---|
| 2026.05.11 | ₩3,033 | ₩3,113 | ₩2,966 | ₩3,019 | -0.44% | 4.7만 |
|---|
| 2026.05.08 | ₩3,059 | ₩3,126 | ₩3,033 | ₩3,046 | -0.44% | 6만 |
|---|
| 2026.05.07 | ₩3,059 | ₩3,153 | ₩3,019 | ₩3,073 | +0.44% | 4.5만 |
|---|
| 2026.05.06 | ₩3,166 | ₩3,193 | ₩3,073 | ₩3,086 | -2.53% | 4.1만 |
|---|
| 2026.05.05 | ₩3,046 | ₩3,246 | ₩3,006 | ₩3,166 | +3.95% | 9.7만 |
|---|
| 2026.05.04 | ₩3,033 | ₩3,099 | ₩2,993 | ₩3,033 | 0.00% | 4.4만 |
|---|
| 2026.05.01 | ₩2,993 | ₩3,086 | ₩2,993 | ₩3,073 | +2.68% | 6.1만 |
|---|
| 2026.04.30 | ₩3,006 | ₩3,086 | ₩2,926 | ₩2,993 | -0.44% | 8만 |
|---|
| 2026.04.29 | ₩2,993 | ₩3,033 | ₩2,939 | ₩3,019 | +0.89% | 7.3만 |
|---|
| 2026.04.28 | ₩3,006 | ₩3,086 | ₩2,966 | ₩3,006 | 0.00% | 5.2만 |
|---|
| 2026.04.27 | ₩3,046 | ₩3,113 | ₩2,979 | ₩3,073 | +0.88% | 3.9만 |
|---|
| 2026.04.24 | ₩2,979 | ₩3,073 | ₩2,966 | ₩3,059 | +2.69% | 4.8만 |
|---|
| 2026.04.23 | ₩3,099 | ₩3,126 | ₩2,939 | ₩2,979 | -3.88% | 11.2만 |
|---|
| 2026.04.22 | ₩3,099 | ₩3,099 | ₩3,046 | ₩3,099 | 0.00% | 10.9만 |
|---|
| 2026.04.21 | ₩3,153 | ₩3,153 | ₩3,046 | ₩3,073 | -2.54% | 5.8만 |
|---|
| 2026.04.20 | ₩3,113 | ₩3,233 | ₩3,073 | ₩3,166 | +1.72% | 16.8만 |
|---|
| 2026.04.17 | ₩3,140 | ₩3,273 | ₩3,099 | ₩3,113 | -0.85% | 8.9만 |
|---|
| 2026.04.16 | ₩3,140 | ₩3,220 | ₩3,086 | ₩3,126 | -0.43% | 6.7만 |
|---|
| 2026.04.15 | ₩3,166 | ₩3,273 | ₩3,046 | ₩3,140 | -0.84% | 13.4만 |
|---|
| 2026.04.14 | ₩3,073 | ₩3,153 | ₩3,006 | ₩3,140 | +2.17% | 5.5만 |
|---|
| 2026.04.13 | ₩3,073 | ₩3,113 | ₩3,033 | ₩3,073 | 0.00% | 6.6만 |
|---|
| 2026.04.10 | ₩3,073 | ₩3,166 | ₩3,033 | ₩3,073 | 0.00% | 3.6만 |
|---|
| 2026.04.09 | ₩3,046 | ₩3,099 | ₩2,993 | ₩3,086 | +1.32% | 4.9만 |
|---|
| 2026.04.08 | ₩3,113 | ₩3,140 | ₩3,046 | ₩3,099 | -0.43% | 11.8만 |
|---|
| 2026.04.07 | ₩3,113 | ₩3,180 | ₩2,979 | ₩3,099 | -0.43% | 11.6만 |
|---|
| 2026.04.06 | ₩3,046 | ₩3,180 | ₩3,046 | ₩3,140 | +3.07% | 11만 |
|---|
| 2026.04.02 | ₩3,140 | ₩3,206 | ₩3,046 | ₩3,059 | -2.55% | 7.9만 |
|---|
| 2026.04.01 | ₩3,033 | ₩3,180 | ₩3,033 | ₩3,153 | +3.96% | 6.2만 |
|---|
| 2026.03.31 | ₩2,966 | ₩3,099 | ₩2,966 | ₩3,046 | +2.70% | 5.9만 |
|---|
| 2026.03.30 | ₩2,979 | ₩3,006 | ₩2,926 | ₩2,952 | -0.90% | 6.1만 |
|---|
| 2026.03.27 | ₩3,099 | ₩3,113 | ₩2,952 | ₩2,979 | -3.88% | 10.6만 |
|---|
| 2026.03.26 | ₩3,113 | ₩3,206 | ₩3,019 | ₩3,086 | -0.86% | 7.2만 |
|---|
| 2026.03.25 | ₩3,126 | ₩3,140 | ₩3,019 | ₩3,113 | -0.43% | 5.7만 |
|---|
| 2026.03.24 | ₩3,086 | ₩3,113 | ₩3,033 | ₩3,046 | -1.30% | 5.5만 |
|---|
| 2026.03.23 | ₩3,246 | ₩3,260 | ₩3,019 | ₩3,073 | -5.35% | 13만 |
|---|
| 2026.03.20 | ₩3,300 | ₩3,313 | ₩3,153 | ₩3,233 | -2.02% | 9.1만 |
|---|
| 2026.03.19 | ₩3,300 | ₩3,380 | ₩3,246 | ₩3,313 | +0.40% | 6.9만 |
|---|
| 2026.03.18 | ₩3,380 | ₩3,393 | ₩3,273 | ₩3,327 | -1.58% | 8만 |
|---|
| 2026.03.17 | ₩3,260 | ₩3,460 | ₩3,246 | ₩3,407 | +4.51% | 12.8만 |
|---|
| 2026.03.16 | ₩3,286 | ₩3,327 | ₩3,220 | ₩3,260 | -0.81% | 5.9만 |
|---|
| 2026.03.13 | ₩3,286 | ₩3,300 | ₩3,126 | ₩3,286 | 0.00% | 12.1만 |
|---|
| 2026.03.12 | ₩3,286 | ₩3,367 | ₩3,233 | ₩3,246 | -1.22% | 7만 |
|---|
| 2026.03.11 | ₩3,447 | ₩3,447 | ₩3,273 | ₩3,327 | -3.49% | 13.6만 |
|---|
| 2026.03.10 | ₩3,447 | ₩3,620 | ₩3,393 | ₩3,420 | -0.78% | 12.2만 |
|---|
| 2026.03.09 | ₩3,380 | ₩3,514 | ₩3,380 | ₩3,460 | +2.37% | 10.9만 |
|---|
| 2026.03.06 | ₩3,460 | ₩3,540 | ₩3,420 | ₩3,487 | +0.77% | 10.3만 |
|---|
| 2026.03.05 | ₩3,634 | ₩3,674 | ₩3,460 | ₩3,487 | -4.04% | 8.9만 |
|---|
| 2026.03.04 | ₩3,647 | ₩3,767 | ₩3,567 | ₩3,661 | +0.37% | 14만 |
|---|
| 2026.03.03 | ₩3,580 | ₩3,661 | ₩3,514 | ₩3,647 | +1.87% | 9.1만 |
|---|
| 2026.03.02 | ₩3,607 | ₩3,674 | ₩3,607 | ₩3,647 | +1.11% | 7.2만 |
|---|
| 2026.02.27 | ₩3,607 | ₩3,674 | ₩3,567 | ₩3,661 | +1.48% | 9.3만 |
|---|
| 2026.02.26 | ₩3,701 | ₩3,727 | ₩3,620 | ₩3,674 | -0.72% | 5.8만 |
|---|
| 2026.02.25 | ₩3,701 | ₩3,794 | ₩3,674 | ₩3,714 | +0.36% | 12.1만 |
|---|
| 2026.02.24 | ₩3,848 | ₩3,888 | ₩3,727 | ₩3,754 | -2.43% | 6.5만 |
|---|
| 2026.02.23 | ₩3,941 | ₩3,968 | ₩3,781 | ₩3,848 | -2.37% | 10.7만 |
|---|
| 2026.02.20 | ₩4,008 | ₩4,088 | ₩3,928 | ₩3,941 | -1.67% | 6.8만 |
|---|
| 2026.02.19 | ₩4,088 | ₩4,128 | ₩4,008 | ₩4,021 | -1.63% | 6.2만 |
|---|
| 2026.02.18 | ₩4,048 | ₩4,208 | ₩3,968 | ₩4,115 | +1.65% | 17만 |
|---|
| 2026.02.17 | ₩4,235 | ₩4,262 | ₩4,048 | ₩4,075 | -3.79% | 13.3만 |
|---|
| 2026.02.13 | ₩3,928 | ₩4,315 | ₩3,928 | ₩4,248 | +8.16% | 18.7만 |
|---|
| 2026.02.12 | ₩4,008 | ₩4,222 | ₩3,848 | ₩3,914 | -2.33% | 26.1만 |
|---|
| 2026.02.11 | ₩3,767 | ₩3,995 | ₩3,487 | ₩3,968 | +5.32% | 36.1만 |
|---|
| 2026.02.10 | ₩3,888 | ₩4,035 | ₩3,741 | ₩3,767 | -3.09% | 19.7만 |
|---|
| 2026.02.09 | ₩3,848 | ₩4,035 | ₩3,781 | ₩3,928 | +2.08% | 32.1만 |
|---|
| 2026.02.06 | ₩4,008 | ₩4,035 | ₩3,848 | ₩3,848 | -4.00% | 15.2만 |
|---|
| 2026.02.05 | ₩4,101 | ₩4,101 | ₩3,928 | ₩3,981 | -2.93% | 16.5만 |
|---|
| 2026.02.04 | ₩4,182 | ₩4,208 | ₩4,101 | ₩4,128 | -1.28% | 10만 |
|---|
| 2026.02.03 | ₩4,088 | ₩4,182 | ₩4,035 | ₩4,182 | +2.29% | 9.8만 |
|---|
| 2026.02.02 | ₩4,248 | ₩4,262 | ₩4,035 | ₩4,101 | -3.46% | 18만 |
|---|
| 2026.01.30 | ₩4,275 | ₩4,302 | ₩4,195 | ₩4,262 | -0.31% | 9.1만 |
|---|
| 2026.01.29 | ₩4,409 | ₩4,409 | ₩4,222 | ₩4,315 | -2.12% | 9.2만 |
|---|
| 2026.01.28 | ₩4,329 | ₩4,409 | ₩4,315 | ₩4,382 | +1.23% | 7.1만 |
|---|
| 2026.01.27 | ₩4,342 | ₩4,382 | ₩4,275 | ₩4,329 | -0.31% | 24.2만 |
|---|
| 2026.01.26 | ₩4,409 | ₩4,409 | ₩4,288 | ₩4,369 | -0.91% | 16만 |
|---|
| 2026.01.23 | ₩4,582 | ₩4,582 | ₩4,382 | ₩4,435 | -3.21% | 9.3만 |
|---|
| 2026.01.22 | ₩4,516 | ₩4,703 | ₩4,435 | ₩4,582 | +1.48% | 13.9만 |
|---|
| 2026.01.21 | ₩4,409 | ₩4,516 | ₩4,355 | ₩4,516 | +2.42% | 11만 |
|---|
| 2026.01.20 | ₩4,462 | ₩4,529 | ₩4,382 | ₩4,395 | -1.50% | 12.6만 |
|---|
| 2026.01.16 | ₩4,542 | ₩4,596 | ₩4,475 | ₩4,475 | -1.47% | 19만 |
|---|
| 2026.01.15 | ₩4,663 | ₩4,663 | ₩4,529 | ₩4,542 | -2.58% | 23.2만 |
|---|
| 2026.01.14 | ₩4,569 | ₩4,703 | ₩4,502 | ₩4,663 | +2.05% | 17.5만 |
|---|
| 2026.01.13 | ₩4,529 | ₩4,596 | ₩4,475 | ₩4,582 | +1.18% | 26만 |
|---|
| 2026.01.12 | ₩4,435 | ₩4,516 | ₩4,315 | ₩4,502 | +1.51% | 19만 |
|---|
| 2026.01.09 | ₩4,435 | ₩4,475 | ₩4,355 | ₩4,435 | 0.00% | 28.7만 |
|---|
| 2026.01.08 | ₩4,529 | ₩4,569 | ₩4,409 | ₩4,435 | -2.06% | 29.6만 |
|---|
| 2026.01.07 | ₩4,783 | ₩4,809 | ₩4,462 | ₩4,502 | -5.87% | 37.4만 |
|---|
| 2026.01.06 | ₩4,435 | ₩4,943 | ₩4,435 | ₩4,769 | +7.53% | 64.5만 |
|---|
| 2026.01.05 | ₩4,422 | ₩4,542 | ₩4,275 | ₩4,395 | -0.60% | 22.6만 |
|---|
| 2026.01.02 | ₩4,262 | ₩4,462 | ₩4,248 | ₩4,409 | +3.45% | 17.3만 |
|---|
| 2025.12.31 | ₩4,329 | ₩4,369 | ₩4,182 | ₩4,275 | -1.23% | 17.2만 |
|---|
| 2025.12.30 | ₩4,475 | ₩4,596 | ₩4,275 | ₩4,342 | -2.99% | 43.6만 |
|---|
| 2025.12.29 | ₩4,636 | ₩4,663 | ₩4,489 | ₩4,529 | -2.31% | 21.8만 |
|---|
| 2025.12.26 | ₩4,743 | ₩4,743 | ₩4,636 | ₩4,636 | -2.25% | 12만 |
|---|
| 2025.12.24 | ₩4,556 | ₩4,863 | ₩4,542 | ₩4,743 | +4.11% | 26.7만 |
|---|
| 2025.12.23 | ₩4,609 | ₩4,729 | ₩4,489 | ₩4,569 | -0.87% | 21.6만 |
|---|
| 2025.12.22 | ₩4,823 | ₩4,943 | ₩4,569 | ₩4,676 | -3.05% | 44.2만 |
|---|
| 2025.12.19 | ₩4,903 | ₩5,197 | ₩4,809 | ₩4,809 | -1.91% | 48.9만 |
|---|
| 2025.12.18 | ₩5,010 | ₩5,037 | ₩4,796 | ₩4,876 | -2.67% | 33만 |
|---|
| 2025.12.17 | ₩5,210 | ₩5,264 | ₩4,703 | ₩4,943 | -5.13% | 160.4만 |
|---|
| 2025.12.16 | ₩3,821 | ₩5,477 | ₩3,727 | ₩5,210 | +36.36% | 1223.7만 |
|---|
| 2025.12.15 | ₩3,941 | ₩4,021 | ₩3,714 | ₩3,834 | -2.71% | 110만 |
|---|
| 2025.12.12 | ₩4,021 | ₩4,182 | ₩3,687 | ₩3,928 | -2.33% | 447.3만 |
|---|
| 2025.12.11 | ₩3,327 | ₩5,411 | ₩3,206 | ₩3,981 | +19.68% | 1.3억 |
|---|
| 2025.12.10 | ₩2,151 | ₩2,378 | ₩2,138 | ₩2,365 | +9.94% | 11만 |
|---|
| 2025.12.09 | ₩2,164 | ₩2,191 | ₩2,097 | ₩2,151 | -0.62% | 24.3만 |
|---|
| 2025.12.08 | ₩2,271 | ₩2,338 | ₩2,097 | ₩2,138 | -5.88% | 24만 |
|---|
| 2025.12.05 | ₩2,338 | ₩2,338 | ₩2,178 | ₩2,204 | -5.71% | 21.8만 |
|---|
| 2025.12.04 | ₩2,338 | ₩2,378 | ₩2,285 | ₩2,311 | -1.14% | 17.6만 |
|---|
| 2025.12.03 | ₩2,325 | ₩2,445 | ₩2,311 | ₩2,351 | +1.15% | 18.1만 |
|---|
| 2025.12.02 | ₩2,378 | ₩2,431 | ₩2,285 | ₩2,311 | -2.81% | 12.3만 |
|---|
| 2025.12.01 | ₩2,351 | ₩2,391 | ₩2,258 | ₩2,325 | -1.14% | 11.3만 |
|---|
| 2025.11.28 | ₩2,405 | ₩2,485 | ₩2,338 | ₩2,338 | -2.78% | 10.7만 |
|---|
| 2025.11.26 | ₩2,191 | ₩2,405 | ₩2,191 | ₩2,365 | +7.93% | 34.4만 |
|---|
| 2025.11.25 | ₩2,178 | ₩2,258 | ₩2,164 | ₩2,178 | 0.00% | 16.9만 |
|---|
| 2025.11.24 | ₩2,164 | ₩2,218 | ₩2,124 | ₩2,191 | +1.23% | 17만 |
|---|
| 2025.11.21 | ₩2,191 | ₩2,244 | ₩2,124 | ₩2,151 | -1.83% | 16.7만 |
|---|
| 2025.11.20 | ₩2,258 | ₩2,338 | ₩2,138 | ₩2,151 | -4.73% | 26.3만 |
|---|
| 2025.11.19 | ₩2,485 | ₩2,485 | ₩2,138 | ₩2,244 | -9.68% | 33만 |
|---|
| 2025.11.18 | ₩2,605 | ₩2,632 | ₩2,485 | ₩2,485 | -4.62% | 13.5만 |
|---|
| 2025.11.17 | ₩2,685 | ₩2,765 | ₩2,605 | ₩2,619 | -2.49% | 27.4만 |
|---|
| 2025.11.14 | ₩2,592 | ₩2,752 | ₩2,592 | ₩2,672 | +3.09% | 25.4만 |
|---|
| 2025.11.13 | ₩3,353 | ₩3,447 | ₩2,578 | ₩2,619 | -21.91% | 87.3만 |
|---|
| 2025.11.12 | ₩3,607 | ₩3,901 | ₩3,580 | ₩3,874 | +7.41% | 17.1만 |
|---|
| 2025.11.11 | ₩3,474 | ₩3,634 | ₩3,420 | ₩3,594 | +3.46% | 6.3만 |
|---|
| 2025.11.10 | ₩3,447 | ₩3,554 | ₩3,393 | ₩3,487 | +1.16% | 12.2만 |
|---|
| 2025.11.07 | ₩3,367 | ₩3,527 | ₩3,327 | ₩3,447 | +2.38% | 24.9만 |
|---|
| 2025.11.06 | ₩3,353 | ₩3,447 | ₩3,273 | ₩3,273 | -2.39% | 11.6만 |
|---|
| 2025.11.05 | ₩3,286 | ₩3,367 | ₩3,273 | ₩3,353 | +2.03% | 11.2만 |
|---|
| 2025.11.04 | ₩3,273 | ₩3,327 | ₩3,233 | ₩3,300 | +0.82% | 12만 |
|---|
| 2025.11.03 | ₩3,367 | ₩3,393 | ₩3,246 | ₩3,260 | -3.17% | 11.4만 |
|---|
| 2025.10.31 | ₩3,380 | ₩3,460 | ₩3,353 | ₩3,433 | +1.58% | 12.3만 |
|---|
| 2025.10.30 | ₩3,420 | ₩3,447 | ₩3,353 | ₩3,367 | -1.56% | 8.2만 |
|---|
| 2025.10.29 | ₩3,447 | ₩3,580 | ₩3,393 | ₩3,460 | +0.39% | 8.1만 |
|---|
| 2025.10.28 | ₩3,540 | ₩3,634 | ₩3,420 | ₩3,433 | -3.02% | 8.4만 |
|---|
| 2025.10.27 | ₩3,674 | ₩3,727 | ₩3,540 | ₩3,554 | -3.27% | 5.2만 |
|---|
| 2025.10.24 | ₩3,741 | ₩3,874 | ₩3,607 | ₩3,661 | -2.14% | 9만 |
|---|
| 2025.10.23 | ₩3,808 | ₩3,861 | ₩3,634 | ₩3,674 | -3.51% | 18.4만 |
|---|
| 2025.10.22 | ₩3,580 | ₩3,968 | ₩3,433 | ₩3,874 | +8.21% | 45.1만 |
|---|
| 2025.10.21 | ₩3,286 | ₩3,540 | ₩3,286 | ₩3,540 | +7.72% | 11.4만 |
|---|
| 2025.10.20 | ₩3,353 | ₩3,433 | ₩3,300 | ₩3,353 | 0.00% | 7.4만 |
|---|
| 2025.10.17 | ₩3,340 | ₩3,420 | ₩3,286 | ₩3,353 | +0.40% | 4.9만 |
|---|
| 2025.10.16 | ₩3,474 | ₩3,500 | ₩3,340 | ₩3,393 | -2.31% | 9만 |
|---|
| 2025.10.15 | ₩3,420 | ₩3,580 | ₩3,407 | ₩3,433 | +0.39% | 11.8만 |
|---|
| 2025.10.14 | ₩3,313 | ₩3,474 | ₩3,313 | ₩3,420 | +3.23% | 8.2만 |
|---|
| 2025.10.13 | ₩3,300 | ₩3,353 | ₩3,246 | ₩3,327 | +0.81% | 5.9만 |
|---|
| 2025.10.10 | ₩3,380 | ₩3,420 | ₩3,233 | ₩3,233 | -4.35% | 10.2만 |
|---|