시장 데이터를 불러오는 중
전체 종목
파밍 그룹 ADR 과거 주가
Pharming Group N.V. - ADS, each representing 10 ordinary shares · PHAR · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pharming Group N.V. - ADS, each representing 10 ordinary shares · PHAR · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,054 | ₩13,134 | ₩12,701 | ₩13,054 | 0.00% | 3.3천 |
| 2026.10.08 | ₩12,867 | ₩13,030 | ₩12,589 | ₩12,707 | -1.24% | 5.1천 |
| 2026.10.07 | ₩12,867 | ₩13,001 | ₩12,787 | ₩12,867 | 0.00% | 3.8천 |
| 2026.10.06 | ₩13,147 | ₩13,147 | ₩12,907 | ₩12,907 | -1.83% | 6.7천 |
| 2026.10.05 | ₩13,001 | ₩13,441 | ₩12,982 | ₩13,067 | +0.51% | 1.1만 |
| 2026.10.02 | ₩13,267 | ₩13,279 | ₩13,001 | ₩13,001 | -2.01% | 1.2만 |
| 2026.10.01 | ₩13,441 | ₩13,534 | ₩13,267 | ₩13,267 | -1.29% | 1.2만 |
| 2026.09.30 | ₩13,547 | ₩13,707 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,321 |
| -1.67% |
| 1.2만 |
| 2026.09.29 | ₩13,561 | ₩13,641 | ₩13,334 | ₩13,347 | -1.57% | 2.6만 |
|---|
| 2026.09.28 | ₩13,947 | ₩14,267 | ₩13,774 | ₩14,027 | +0.57% | 1.6만 |
|---|
| 2026.09.25 | ₩13,894 | ₩14,868 | ₩13,667 | ₩13,947 | +0.38% | 12.9만 |
|---|
| 2026.09.24 | ₩14,121 | ₩14,187 | ₩13,814 | ₩13,921 | -1.42% | 3.2만 |
|---|
| 2026.09.23 | ₩14,668 | ₩14,748 | ₩14,201 | ₩14,361 | -2.09% | 2.9만 |
|---|
| 2026.09.22 | ₩14,814 | ₩15,308 | ₩14,652 | ₩15,014 | +1.35% | 5.1만 |
|---|
| 2026.09.21 | ₩14,001 | ₩15,334 | ₩14,001 | ₩14,414 | +2.95% | 21.7만 |
|---|
| 2026.09.18 | ₩14,294 | ₩14,334 | ₩14,001 | ₩14,067 | -1.59% | 7.9천 |
|---|
| 2026.09.17 | ₩14,307 | ₩14,594 | ₩14,307 | ₩14,374 | +0.47% | 5.4천 |
|---|
| 2026.09.16 | ₩14,227 | ₩14,334 | ₩14,001 | ₩14,134 | -0.66% | 5.8만 |
|---|
| 2026.09.15 | ₩14,427 | ₩14,441 | ₩13,921 | ₩14,067 | -2.50% | 1.5만 |
|---|
| 2026.09.14 | ₩14,374 | ₩14,925 | ₩14,294 | ₩14,427 | +0.37% | 2만 |
|---|
| 2026.09.11 | ₩14,427 | ₩15,592 | ₩14,203 | ₩14,948 | +3.60% | 3.9만 |
|---|
| 2026.09.10 | ₩14,548 | ₩14,628 | ₩14,227 | ₩14,407 | -0.96% | 1.5만 |
|---|
| 2026.09.09 | ₩14,868 | ₩15,388 | ₩14,628 | ₩14,628 | -1.61% | 1.2만 |
|---|
| 2026.09.08 | ₩15,174 | ₩15,334 | ₩15,068 | ₩15,334 | +1.05% | 2.2만 |
|---|
| 2026.09.04 | ₩14,881 | ₩15,388 | ₩14,881 | ₩14,974 | +0.63% | 5.5천 |
|---|
| 2026.09.03 | ₩15,174 | ₩15,308 | ₩15,074 | ₩15,281 | +0.70% | 5.4천 |
|---|
| 2026.09.02 | ₩15,350 | ₩15,402 | ₩14,934 | ₩14,934 | -2.71% | 5천 |
|---|
| 2026.09.01 | ₩15,148 | ₩15,454 | ₩14,706 | ₩14,814 | -2.20% | 3.5만 |
|---|
| 2026.08.31 | ₩15,334 | ₩15,548 | ₩15,308 | ₩15,308 | -0.17% | 1.2만 |
|---|
| 2026.08.28 | ₩15,748 | ₩15,748 | ₩15,505 | ₩15,601 | -0.93% | 9.4천 |
|---|
| 2026.08.27 | ₩15,781 | ₩15,948 | ₩15,694 | ₩15,708 | -0.46% | 6.4천 |
|---|
| 2026.08.26 | ₩15,814 | ₩16,428 | ₩15,628 | ₩15,934 | +0.76% | 3.6만 |
|---|
| 2026.08.25 | ₩15,561 | ₩15,948 | ₩15,561 | ₩15,694 | +0.86% | 2.2만 |
|---|
| 2026.08.24 | ₩15,494 | ₩16,281 | ₩15,268 | ₩15,281 | -1.38% | 2.3만 |
|---|
| 2026.08.21 | ₩15,681 | ₩15,961 | ₩15,641 | ₩15,801 | +0.77% | 1.1만 |
|---|
| 2026.08.20 | ₩15,788 | ₩16,046 | ₩15,574 | ₩15,574 | -1.35% | 1.8만 |
|---|
| 2026.08.19 | ₩15,854 | ₩16,068 | ₩15,568 | ₩15,801 | -0.34% | 1.7만 |
|---|
| 2026.08.18 | ₩15,534 | ₩15,881 | ₩15,334 | ₩15,881 | +2.23% | 2.2만 |
|---|
| 2026.08.17 | ₩15,628 | ₩16,164 | ₩15,628 | ₩15,721 | +0.60% | 1.7만 |
|---|
| 2026.08.14 | ₩15,894 | ₩16,678 | ₩15,557 | ₩15,628 | -1.68% | 2.1만 |
|---|
| 2026.08.13 | ₩16,081 | ₩17,761 | ₩15,734 | ₩16,468 | +2.40% | 3.3만 |
|---|
| 2026.08.12 | ₩15,748 | ₩16,174 | ₩15,521 | ₩15,774 | +0.17% | 3.8만 |
|---|
| 2026.08.11 | ₩15,281 | ₩16,454 | ₩15,081 | ₩16,308 | +6.72% | 9만 |
|---|
| 2026.08.10 | ₩14,427 | ₩15,622 | ₩14,051 | ₩15,134 | +4.90% | 6.3만 |
|---|
| 2026.08.07 | ₩14,774 | ₩14,868 | ₩14,521 | ₩14,601 | -1.17% | 6.4천 |
|---|
| 2026.08.06 | ₩14,347 | ₩14,654 | ₩14,287 | ₩14,467 | +0.84% | 3.7천 |
|---|
| 2026.08.05 | ₩14,214 | ₩14,466 | ₩14,054 | ₩14,234 | +0.14% | 5.3천 |
|---|
| 2026.08.04 | ₩13,867 | ₩14,069 | ₩13,347 | ₩13,681 | -1.35% | 1.1만 |
|---|
| 2026.08.03 | ₩13,507 | ₩13,581 | ₩13,081 | ₩13,094 | -3.06% | 3.4만 |
|---|
| 2026.07.31 | ₩13,401 | ₩14,001 | ₩12,961 | ₩13,441 | +0.30% | 2.7만 |
|---|
| 2026.07.30 | ₩12,867 | ₩14,334 | ₩12,827 | ₩14,334 | +11.40% | 5만 |
|---|
| 2026.07.29 | ₩17,108 | ₩17,108 | ₩16,014 | ₩16,014 | -6.39% | 3.2천 |
|---|
| 2026.07.28 | ₩17,014 | ₩17,312 | ₩16,530 | ₩17,148 | +0.78% | 4.2천 |
|---|
| 2026.07.27 | ₩17,134 | ₩17,361 | ₩17,134 | ₩17,352 | +1.27% | 5.7천 |
|---|
| 2026.07.24 | ₩17,054 | ₩17,280 | ₩16,761 | ₩16,821 | -1.37% | 5.4천 |
|---|
| 2026.07.23 | ₩17,001 | ₩17,561 | ₩17,001 | ₩17,561 | +3.29% | 2.2천 |
|---|
| 2026.07.22 | ₩17,706 | ₩17,868 | ₩16,988 | ₩17,281 | -2.40% | 2.1천 |
|---|
| 2026.07.21 | ₩17,581 | ₩17,688 | ₩17,441 | ₩17,501 | -0.46% | 3천 |
|---|
| 2026.07.20 | ₩17,654 | ₩17,654 | ₩17,468 | ₩17,481 | -0.98% | 1만 |
|---|
| 2026.07.17 | ₩17,768 | ₩17,961 | ₩17,134 | ₩17,961 | +1.09% | 7천 |
|---|
| 2026.07.16 | ₩17,814 | ₩17,814 | ₩17,441 | ₩17,721 | -0.52% | 4.2천 |
|---|
| 2026.07.15 | ₩17,854 | ₩17,868 | ₩17,748 | ₩17,868 | +0.07% | 3.8천 |
|---|
| 2026.07.14 | ₩17,921 | ₩18,268 | ₩17,734 | ₩17,888 | -0.19% | 4.3천 |
|---|
| 2026.07.13 | ₩18,388 | ₩18,641 | ₩17,628 | ₩18,361 | -0.15% | 1.2만 |
|---|
| 2026.07.10 | ₩19,028 | ₩19,028 | ₩17,334 | ₩18,481 | -2.87% | 1.4만 |
|---|
| 2026.07.09 | ₩19,188 | ₩19,334 | ₩18,414 | ₩18,721 | -2.43% | 3.4천 |
|---|
| 2026.07.08 | ₩19,334 | ₩19,721 | ₩18,768 | ₩19,068 | -1.38% | 8천 |
|---|
| 2026.07.07 | ₩19,241 | ₩19,281 | ₩18,886 | ₩19,281 | +0.21% | 4.6천 |
|---|
| 2026.07.06 | ₩18,614 | ₩19,081 | ₩18,374 | ₩19,081 | +2.51% | 1.1만 |
|---|
| 2026.07.02 | ₩18,468 | ₩18,628 | ₩18,294 | ₩18,361 | -0.58% | 4.6천 |
|---|
| 2026.07.01 | ₩18,401 | ₩18,401 | ₩18,134 | ₩18,209 | -1.04% | 4.6천 |
|---|
| 2026.06.30 | ₩18,108 | ₩18,614 | ₩17,961 | ₩18,521 | +2.28% | 6.8천 |
|---|
| 2026.06.29 | ₩18,068 | ₩18,068 | ₩17,361 | ₩17,868 | -1.11% | 8.7천 |
|---|
| 2026.06.26 | ₩17,534 | ₩18,001 | ₩17,401 | ₩17,788 | +1.44% | 3.5천 |
|---|
| 2026.06.25 | ₩17,694 | ₩17,890 | ₩17,281 | ₩17,694 | 0.00% | 1.1만 |
|---|
| 2026.06.24 | ₩17,374 | ₩17,841 | ₩17,228 | ₩17,308 | -0.38% | 9.4천 |
|---|
| 2026.06.23 | ₩17,681 | ₩17,841 | ₩17,114 | ₩17,161 | -2.94% | 7.3천 |
|---|
| 2026.06.22 | ₩17,134 | ₩17,341 | ₩16,948 | ₩16,948 | -1.09% | 5.4천 |
|---|
| 2026.06.18 | ₩17,241 | ₩17,334 | ₩17,094 | ₩17,166 | -0.43% | 3.3천 |
|---|
| 2026.06.17 | ₩16,748 | ₩17,297 | ₩16,748 | ₩16,868 | +0.72% | 1.8천 |
|---|
| 2026.06.16 | ₩16,934 | ₩17,014 | ₩16,681 | ₩16,681 | -1.50% | 2천 |
|---|
| 2026.06.15 | ₩17,534 | ₩17,534 | ₩17,088 | ₩17,088 | -2.55% | 3.6천 |
|---|
| 2026.06.12 | ₩16,936 | ₩17,308 | ₩16,936 | ₩17,074 | +0.82% | 6.8천 |
|---|
| 2026.06.11 | ₩16,374 | ₩17,174 | ₩16,374 | ₩17,174 | +4.89% | 2.4천 |
|---|
| 2026.06.10 | ₩16,681 | ₩16,841 | ₩16,374 | ₩16,374 | -1.84% | 3.9천 |
|---|
| 2026.06.09 | ₩16,961 | ₩16,961 | ₩16,428 | ₩16,788 | -1.02% | 4.1천 |
|---|
| 2026.06.08 | ₩17,321 | ₩17,334 | ₩16,157 | ₩17,068 | -1.46% | 9.4천 |
|---|
| 2026.06.05 | ₩17,134 | ₩17,601 | ₩15,948 | ₩16,722 | -2.40% | 1.1만 |
|---|
| 2026.06.04 | ₩16,534 | ₩16,694 | ₩16,068 | ₩16,628 | +0.56% | 1.2만 |
|---|
| 2026.06.03 | ₩16,334 | ₩16,788 | ₩16,254 | ₩16,321 | -0.08% | 4.6천 |
|---|
| 2026.06.02 | ₩16,748 | ₩16,868 | ₩16,374 | ₩16,374 | -2.23% | 2.3만 |
|---|
| 2026.06.01 | ₩17,308 | ₩17,468 | ₩17,110 | ₩17,468 | +0.92% | 1.1만 |
|---|
| 2026.05.29 | ₩17,921 | ₩17,921 | ₩17,321 | ₩17,321 | -3.35% | 2.2만 |
|---|
| 2026.05.28 | ₩18,258 | ₩18,361 | ₩17,974 | ₩18,214 | -0.24% | 1.2만 |
|---|
| 2026.05.27 | ₩17,908 | ₩18,148 | ₩17,881 | ₩17,881 | -0.15% | 4.8천 |
|---|
| 2026.05.26 | ₩18,134 | ₩18,294 | ₩17,881 | ₩18,161 | +0.15% | 3.1만 |
|---|
| 2026.05.22 | ₩17,294 | ₩17,588 | ₩16,454 | ₩16,801 | -2.85% | 2.6만 |
|---|
| 2026.05.21 | ₩17,148 | ₩17,181 | ₩16,868 | ₩17,081 | -0.39% | 6.1천 |
|---|
| 2026.05.20 | ₩16,908 | ₩17,228 | ₩16,908 | ₩17,161 | +1.50% | 6.4천 |
|---|
| 2026.05.19 | ₩16,694 | ₩16,948 | ₩16,668 | ₩16,801 | +0.64% | 7.6천 |
|---|
| 2026.05.18 | ₩16,889 | ₩17,041 | ₩15,788 | ₩16,828 | -0.36% | 1.9만 |
|---|
| 2026.05.15 | ₩17,228 | ₩17,334 | ₩16,748 | ₩17,228 | 0.00% | 4.8천 |
|---|
| 2026.05.14 | ₩17,921 | ₩17,921 | ₩16,361 | ₩17,281 | -3.57% | 1.3만 |
|---|
| 2026.05.13 | ₩17,148 | ₩17,484 | ₩17,108 | ₩17,294 | +0.86% | 1.3만 |
|---|
| 2026.05.12 | ₩17,334 | ₩17,506 | ₩17,236 | ₩17,454 | +0.69% | 8.2천 |
|---|
| 2026.05.11 | ₩17,294 | ₩17,461 | ₩16,654 | ₩16,833 | -2.67% | 2.4만 |
|---|
| 2026.05.08 | ₩16,974 | ₩17,450 | ₩16,894 | ₩17,308 | +1.96% | 2만 |
|---|
| 2026.05.07 | ₩17,428 | ₩17,444 | ₩15,774 | ₩16,001 | -8.19% | 9.6만 |
|---|
| 2026.05.06 | ₩22,015 | ₩22,320 | ₩21,761 | ₩21,868 | -0.67% | 4.1천 |
|---|
| 2026.05.05 | ₩21,688 | ₩21,775 | ₩21,561 | ₩21,561 | -0.58% | 2.2천 |
|---|
| 2026.05.04 | ₩21,895 | ₩22,361 | ₩21,828 | ₩21,855 | -0.18% | 1.6만 |
|---|
| 2026.05.01 | ₩22,468 | ₩22,641 | ₩22,204 | ₩22,641 | +0.77% | 2.1천 |
|---|
| 2026.04.30 | ₩22,028 | ₩22,201 | ₩21,921 | ₩22,041 | +0.06% | 3.6천 |
|---|
| 2026.04.29 | ₩21,948 | ₩22,095 | ₩21,808 | ₩21,808 | -0.64% | 2.4천 |
|---|
| 2026.04.28 | ₩21,881 | ₩22,068 | ₩21,881 | ₩21,895 | +0.06% | 1.4천 |
|---|
| 2026.04.27 | ₩21,948 | ₩22,681 | ₩21,948 | ₩22,561 | +2.79% | 1.2만 |
|---|
| 2026.04.24 | ₩22,308 | ₩22,321 | ₩22,121 | ₩22,241 | -0.30% | 6.3천 |
|---|
| 2026.04.23 | ₩22,561 | ₩22,601 | ₩22,188 | ₩22,188 | -1.65% | 5.1천 |
|---|
| 2026.04.22 | ₩22,828 | ₩22,828 | ₩22,415 | ₩22,775 | -0.23% | 3.5천 |
|---|
| 2026.04.21 | ₩22,961 | ₩22,961 | ₩22,512 | ₩22,841 | -0.52% | 4.4천 |
|---|
| 2026.04.20 | ₩23,521 | ₩23,801 | ₩23,075 | ₩23,428 | -0.40% | 1.1만 |
|---|
| 2026.04.17 | ₩23,481 | ₩23,581 | ₩23,121 | ₩23,121 | -1.53% | 7천 |
|---|
| 2026.04.16 | ₩23,321 | ₩23,561 | ₩22,735 | ₩23,108 | -0.91% | 7.7천 |
|---|
| 2026.04.15 | ₩24,481 | ₩24,548 | ₩23,415 | ₩23,735 | -3.05% | 4.1천 |
|---|
| 2026.04.14 | ₩23,455 | ₩24,148 | ₩23,455 | ₩23,575 | +0.51% | 2.2만 |
|---|
| 2026.04.13 | ₩23,055 | ₩23,175 | ₩22,441 | ₩22,615 | -1.91% | 3.8만 |
|---|
| 2026.04.10 | ₩23,428 | ₩23,428 | ₩22,471 | ₩22,788 | -2.73% | 8.3천 |
|---|
| 2026.04.09 | ₩22,548 | ₩23,375 | ₩22,548 | ₩22,641 | +0.41% | 1.4천 |
|---|
| 2026.04.08 | ₩23,121 | ₩23,175 | ₩21,948 | ₩22,641 | -2.08% | 2.5만 |
|---|
| 2026.04.07 | ₩22,068 | ₩22,281 | ₩21,695 | ₩21,895 | -0.79% | 1.2만 |
|---|
| 2026.04.06 | ₩21,788 | ₩22,401 | ₩21,775 | ₩22,001 | +0.98% | 1.1만 |
|---|
| 2026.04.02 | ₩22,588 | ₩22,588 | ₩20,988 | ₩22,161 | -1.89% | 4.2만 |
|---|
| 2026.04.01 | ₩22,841 | ₩22,841 | ₩22,428 | ₩22,561 | -1.23% | 2.5천 |
|---|
| 2026.03.31 | ₩22,001 | ₩22,428 | ₩21,815 | ₩22,188 | +0.85% | 1.8만 |
|---|
| 2026.03.30 | ₩21,375 | ₩21,761 | ₩21,095 | ₩21,348 | -0.12% | 1.7만 |
|---|
| 2026.03.27 | ₩21,548 | ₩21,961 | ₩20,915 | ₩21,748 | +0.93% | 2.7만 |
|---|
| 2026.03.26 | ₩21,561 | ₩21,841 | ₩21,415 | ₩21,748 | +0.87% | 5천 |
|---|
| 2026.03.25 | ₩21,388 | ₩21,895 | ₩21,388 | ₩21,641 | +1.18% | 1.4만 |
|---|
| 2026.03.24 | ₩21,121 | ₩22,021 | ₩20,748 | ₩21,295 | +0.82% | 7.3만 |
|---|
| 2026.03.23 | ₩21,108 | ₩21,655 | ₩20,535 | ₩21,348 | +1.14% | 4.3만 |
|---|
| 2026.03.20 | ₩20,775 | ₩21,001 | ₩19,681 | ₩20,481 | -1.41% | 2.2만 |
|---|
| 2026.03.19 | ₩20,081 | ₩20,628 | ₩20,081 | ₩20,628 | +2.72% | 6.6천 |
|---|
| 2026.03.18 | ₩20,761 | ₩20,761 | ₩20,194 | ₩20,348 | -1.99% | 8.5천 |
|---|
| 2026.03.17 | ₩20,681 | ₩20,788 | ₩20,228 | ₩20,655 | -0.13% | 1.2만 |
|---|
| 2026.03.16 | ₩20,254 | ₩20,695 | ₩19,534 | ₩20,575 | +1.58% | 8.8만 |
|---|
| 2026.03.13 | ₩20,188 | ₩20,495 | ₩19,334 | ₩19,348 | -4.16% | 3.6만 |
|---|
| 2026.03.12 | ₩20,655 | ₩21,161 | ₩20,134 | ₩20,188 | -2.26% | 1.8만 |
|---|
| 2026.03.11 | ₩21,468 | ₩21,468 | ₩20,801 | ₩21,175 | -1.37% | 9.8천 |
|---|
| 2026.03.10 | ₩21,668 | ₩23,095 | ₩21,371 | ₩22,228 | +2.58% | 3.2만 |
|---|
| 2026.03.09 | ₩20,588 | ₩21,515 | ₩20,508 | ₩21,321 | +3.56% | 9.8천 |
|---|
| 2026.03.06 | ₩20,174 | ₩20,775 | ₩20,028 | ₩20,588 | +2.05% | 1.6만 |
|---|
| 2026.03.05 | ₩21,548 | ₩21,548 | ₩20,601 | ₩21,108 | -2.04% | 2만 |
|---|
| 2026.03.04 | ₩21,535 | ₩21,735 | ₩21,201 | ₩21,628 | +0.43% | 1.1만 |
|---|
| 2026.03.03 | ₩21,015 | ₩21,201 | ₩20,388 | ₩20,535 | -2.28% | 1.3만 |
|---|
| 2026.03.02 | ₩21,415 | ₩22,055 | ₩20,521 | ₩21,321 | -0.44% | 2.7만 |
|---|
| 2026.02.27 | ₩21,961 | ₩22,108 | ₩21,727 | ₩21,735 | -1.03% | 1만 |
|---|
| 2026.02.26 | ₩22,135 | ₩22,135 | ₩21,048 | ₩21,828 | -1.39% | 2.4만 |
|---|
| 2026.02.25 | ₩22,575 | ₩22,868 | ₩22,401 | ₩22,401 | -0.77% | 7.7천 |
|---|
| 2026.02.24 | ₩22,375 | ₩22,855 | ₩22,291 | ₩22,401 | +0.12% | 3.1만 |
|---|
| 2026.02.23 | ₩22,095 | ₩22,348 | ₩21,401 | ₩22,348 | +1.15% | 4.4만 |
|---|
| 2026.02.20 | ₩21,895 | ₩22,095 | ₩21,508 | ₩21,815 | -0.37% | 1.1만 |
|---|
| 2026.02.19 | ₩22,215 | ₩23,255 | ₩21,735 | ₩21,961 | -1.14% | 2.2만 |
|---|
| 2026.02.18 | ₩22,121 | ₩22,961 | ₩22,121 | ₩22,375 | +1.15% | 2.8만 |
|---|
| 2026.02.17 | ₩20,921 | ₩22,001 | ₩20,868 | ₩21,735 | +3.89% | 3.4만 |
|---|
| 2026.02.13 | ₩20,535 | ₩21,001 | ₩20,428 | ₩20,561 | +0.13% | 1.4만 |
|---|
| 2026.02.12 | ₩21,081 | ₩21,121 | ₩20,348 | ₩20,401 | -3.23% | 3.9만 |
|---|
| 2026.02.11 | ₩21,508 | ₩21,508 | ₩20,761 | ₩20,761 | -3.47% | 4.4만 |
|---|
| 2026.02.10 | ₩21,948 | ₩21,975 | ₩21,455 | ₩21,588 | -1.64% | 2.1만 |
|---|
| 2026.02.09 | ₩21,708 | ₩21,881 | ₩21,441 | ₩21,828 | +0.55% | 2.9만 |
|---|
| 2026.02.06 | ₩21,468 | ₩21,935 | ₩21,281 | ₩21,455 | -0.06% | 3.8만 |
|---|
| 2026.02.05 | ₩22,028 | ₩22,455 | ₩21,268 | ₩21,388 | -2.91% | 6.7만 |
|---|
| 2026.02.04 | ₩23,241 | ₩23,241 | ₩22,108 | ₩22,508 | -3.16% | 2.6만 |
|---|
| 2026.02.03 | ₩24,001 | ₩24,001 | ₩22,668 | ₩23,015 | -4.11% | 5만 |
|---|
| 2026.02.02 | ₩22,681 | ₩23,228 | ₩21,735 | ₩22,635 | -0.21% | 11.5만 |
|---|
| 2026.01.30 | ₩27,682 | ₩27,948 | ₩26,935 | ₩27,295 | -1.40% | 3만 |
|---|
| 2026.01.29 | ₩27,668 | ₩28,175 | ₩27,335 | ₩27,588 | -0.29% | 3.6만 |
|---|
| 2026.01.28 | ₩27,708 | ₩28,002 | ₩26,935 | ₩27,455 | -0.91% | 5.6만 |
|---|
| 2026.01.27 | ₩27,602 | ₩28,455 | ₩27,379 | ₩28,242 | +2.32% | 2.9만 |
|---|
| 2026.01.26 | ₩26,495 | ₩27,455 | ₩26,495 | ₩27,202 | +2.67% | 3.1만 |
|---|
| 2026.01.23 | ₩26,575 | ₩26,655 | ₩26,226 | ₩26,268 | -1.15% | 1.7만 |
|---|
| 2026.01.22 | ₩26,041 | ₩26,788 | ₩25,761 | ₩26,575 | +2.05% | 3.7만 |
|---|
| 2026.01.21 | ₩23,668 | ₩24,441 | ₩23,137 | ₩23,895 | +0.96% | 1.9만 |
|---|
| 2026.01.20 | ₩23,361 | ₩23,948 | ₩23,001 | ₩23,895 | +2.28% | 3.8만 |
|---|
| 2026.01.16 | ₩24,721 | ₩24,948 | ₩24,481 | ₩24,588 | -0.54% | 1.8만 |
|---|
| 2026.01.15 | ₩24,535 | ₩24,615 | ₩24,015 | ₩24,215 | -1.30% | 1.6만 |
|---|
| 2026.01.14 | ₩24,015 | ₩24,961 | ₩23,848 | ₩24,961 | +3.94% | 2.9만 |
|---|
| 2026.01.13 | ₩24,228 | ₩24,348 | ₩23,681 | ₩24,028 | -0.83% | 3.1만 |
|---|
| 2026.01.12 | ₩25,241 | ₩25,401 | ₩24,695 | ₩25,041 | -0.79% | 4.2만 |
|---|
| 2026.01.09 | ₩24,801 | ₩25,095 | ₩23,535 | ₩24,948 | +0.59% | 2.6만 |
|---|
| 2026.01.08 | ₩23,735 | ₩24,068 | ₩23,335 | ₩23,855 | +0.51% | 1.9만 |
|---|
| 2026.01.07 | ₩22,681 | ₩23,008 | ₩22,655 | ₩22,908 | +1.00% | 2.1만 |
|---|
| 2026.01.06 | ₩22,548 | ₩22,735 | ₩22,068 | ₩22,481 | -0.30% | 2.6만 |
|---|
| 2026.01.05 | ₩23,161 | ₩23,161 | ₩22,135 | ₩22,415 | -3.22% | 4.9만 |
|---|
| 2026.01.02 | ₩22,748 | ₩23,148 | ₩22,428 | ₩22,855 | +0.47% | 3.1만 |
|---|
| 2025.12.31 | ₩22,361 | ₩23,588 | ₩22,148 | ₩23,561 | +5.37% | 2.7만 |
|---|
| 2025.12.30 | ₩22,575 | ₩23,201 | ₩22,295 | ₩22,415 | -0.71% | 2.7만 |
|---|
| 2025.12.29 | ₩23,015 | ₩23,167 | ₩22,071 | ₩22,575 | -1.91% | 5.8만 |
|---|
| 2025.12.26 | ₩24,001 | ₩24,395 | ₩23,335 | ₩23,735 | -1.11% | 2.1만 |
|---|
| 2025.12.24 | ₩22,948 | ₩24,135 | ₩22,948 | ₩24,121 | +5.11% | 1.6만 |
|---|
| 2025.12.23 | ₩22,908 | ₩23,788 | ₩22,641 | ₩22,988 | +0.35% | 2.5만 |
|---|
| 2025.12.22 | ₩22,748 | ₩23,695 | ₩22,668 | ₩23,615 | +3.81% | 2.6만 |
|---|
| 2025.12.19 | ₩21,535 | ₩22,161 | ₩21,535 | ₩22,161 | +2.91% | 7.4천 |
|---|
| 2025.12.18 | ₩21,948 | ₩22,095 | ₩21,548 | ₩21,735 | -0.97% | 1.1만 |
|---|
| 2025.12.17 | ₩22,495 | ₩22,668 | ₩21,801 | ₩22,148 | -1.54% | 2.8만 |
|---|
| 2025.12.16 | ₩22,068 | ₩22,421 | ₩21,637 | ₩22,121 | +0.24% | 3.7만 |
|---|
| 2025.12.15 | ₩22,681 | ₩23,735 | ₩21,708 | ₩21,708 | -4.29% | 4.5만 |
|---|
| 2025.12.12 | ₩23,055 | ₩24,161 | ₩22,908 | ₩23,975 | +3.99% | 5.9만 |
|---|
| 2025.12.11 | ₩23,388 | ₩23,801 | ₩22,883 | ₩23,641 | +1.08% | 1.6만 |
|---|
| 2025.12.10 | ₩22,868 | ₩23,441 | ₩22,668 | ₩23,308 | +1.92% | 8.9천 |
|---|
| 2025.12.09 | ₩22,508 | ₩22,815 | ₩22,460 | ₩22,681 | +0.77% | 6.3천 |
|---|
| 2025.12.08 | ₩22,695 | ₩23,135 | ₩22,241 | ₩22,655 | -0.18% | 2.9만 |
|---|
| 2025.12.05 | ₩22,895 | ₩22,895 | ₩21,953 | ₩22,335 | -2.45% | 2.9만 |
|---|
| 2025.12.04 | ₩21,601 | ₩23,561 | ₩21,601 | ₩23,135 | +7.10% | 4.8만 |
|---|
| 2025.12.03 | ₩22,068 | ₩22,068 | ₩21,081 | ₩21,081 | -4.47% | 1.3만 |
|---|
| 2025.12.02 | ₩21,908 | ₩22,024 | ₩21,015 | ₩21,615 | -1.34% | 1.4만 |
|---|
| 2025.12.01 | ₩22,161 | ₩22,861 | ₩21,561 | ₩21,641 | -2.35% | 2.2만 |
|---|
| 2025.11.28 | ₩22,289 | ₩23,748 | ₩22,268 | ₩23,335 | +4.69% | 2.8만 |
|---|
| 2025.11.26 | ₩23,081 | ₩23,815 | ₩23,081 | ₩23,668 | +2.54% | 1만 |
|---|
| 2025.11.25 | ₩22,975 | ₩23,209 | ₩22,468 | ₩22,744 | -1.00% | 5.1천 |
|---|
| 2025.11.24 | ₩22,468 | ₩23,335 | ₩22,295 | ₩22,828 | +1.60% | 1.7만 |
|---|
| 2025.11.21 | ₩21,828 | ₩22,189 | ₩21,668 | ₩21,681 | -0.67% | 1.5만 |
|---|
| 2025.11.20 | ₩22,361 | ₩22,441 | ₩21,484 | ₩21,668 | -3.10% | 1.8만 |
|---|
| 2025.11.19 | ₩21,335 | ₩22,268 | ₩21,215 | ₩21,481 | +0.69% | 2.9만 |
|---|
| 2025.11.18 | ₩21,828 | ₩21,828 | ₩21,084 | ₩21,215 | -2.81% | 1.1만 |
|---|
| 2025.11.17 | ₩22,561 | ₩22,841 | ₩21,628 | ₩21,636 | -4.10% | 2.5만 |
|---|
| 2025.11.14 | ₩22,441 | ₩23,513 | ₩22,295 | ₩22,415 | -0.12% | 1.7만 |
|---|
| 2025.11.13 | ₩23,268 | ₩23,561 | ₩23,041 | ₩23,495 | +0.97% | 2.5만 |
|---|
| 2025.11.12 | ₩22,055 | ₩23,201 | ₩22,055 | ₩22,868 | +3.69% | 2.6만 |
|---|
| 2025.11.11 | ₩22,135 | ₩22,135 | ₩21,055 | ₩21,055 | -4.88% | 4.2만 |
|---|
| 2025.11.10 | ₩22,441 | ₩23,681 | ₩22,200 | ₩23,401 | +4.28% | 6.1만 |
|---|
| 2025.11.07 | ₩21,468 | ₩21,671 | ₩19,476 | ₩20,575 | -4.16% | 2.4만 |
|---|
| 2025.11.06 | ₩21,108 | ₩22,001 | ₩18,881 | ₩19,601 | -7.14% | 4.2만 |
|---|
| 2025.11.05 | ₩16,974 | ₩17,574 | ₩16,908 | ₩17,574 | +3.53% | 1만 |
|---|
| 2025.11.04 | ₩17,334 | ₩17,549 | ₩17,334 | ₩17,549 | +1.24% | 1.7천 |
|---|
| 2025.11.03 | ₩17,734 | ₩17,901 | ₩17,373 | ₩17,761 | +0.15% | 7.3천 |
|---|
| 2025.10.31 | ₩17,601 | ₩17,694 | ₩17,374 | ₩17,468 | -0.76% | 4.4천 |
|---|
| 2025.10.30 | ₩17,441 | ₩17,568 | ₩17,374 | ₩17,521 | +0.46% | 3.6천 |
|---|
| 2025.10.29 | ₩18,428 | ₩18,428 | ₩17,510 | ₩17,881 | -2.97% | 1.6만 |
|---|
| 2025.10.28 | ₩17,601 | ₩18,454 | ₩17,601 | ₩18,348 | +4.24% | 1.2만 |
|---|
| 2025.10.27 | ₩17,974 | ₩18,801 | ₩17,774 | ₩17,774 | -1.11% | 1.7만 |
|---|
| 2025.10.24 | ₩18,841 | ₩18,841 | ₩17,894 | ₩18,134 | -3.75% | 1.2만 |
|---|
| 2025.10.23 | ₩17,668 | ₩19,748 | ₩17,668 | ₩19,748 | +11.77% | 7.6천 |
|---|
| 2025.10.22 | ₩17,908 | ₩17,934 | ₩17,441 | ₩17,468 | -2.46% | 7.3천 |
|---|
| 2025.10.21 | ₩18,241 | ₩18,510 | ₩18,028 | ₩18,094 | -0.80% | 4.3천 |
|---|
| 2025.10.20 | ₩18,281 | ₩19,001 | ₩18,214 | ₩18,952 | +3.67% | 1만 |
|---|
| 2025.10.17 | ₩19,001 | ₩19,108 | ₩18,641 | ₩18,668 | -1.75% | 8.1천 |
|---|
| 2025.10.16 | ₩19,214 | ₩19,481 | ₩19,174 | ₩19,174 | -0.21% | 5.8천 |
|---|
| 2025.10.15 | ₩18,908 | ₩19,601 | ₩18,616 | ₩19,168 | +1.38% | 1.3만 |
|---|
| 2025.10.14 | ₩19,534 | ₩19,534 | ₩18,708 | ₩19,404 | -0.67% | 1.2만 |
|---|
| 2025.10.13 | ₩19,428 | ₩19,694 | ₩19,201 | ₩19,481 | +0.27% | 2.8만 |
|---|
| 2025.10.10 | ₩19,734 | ₩19,734 | ₩18,648 | ₩19,028 | -3.58% | 9천 |
|---|