시장 데이터를 불러오는 중
전체 종목
펄스 바이오사이언스 과거 주가
Pulse Biosciences, Inc - Common Stock · PLSE · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pulse Biosciences, Inc - Common Stock · PLSE · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,685 | ₩72,009 | ₩66,685 | ₩71,795 | +7.66% | 36.6만 |
| 2026.10.08 | ₩65,244 | ₩67,139 | ₩63,123 | ₩66,685 | +2.21% | 31.6만 |
| 2026.10.07 | ₩65,525 | ₩66,619 | ₩64,217 | ₩65,498 | -0.04% | 41만 |
| 2026.10.06 | ₩68,393 | ₩68,393 | ₩64,871 | ₩66,378 | -2.95% | 42.1만 |
| 2026.10.05 | ₩63,897 | ₩68,033 | ₩63,336 | ₩67,379 | +5.45% | 43.3만 |
| 2026.10.02 | ₩66,885 | ₩67,662 | ₩63,714 | ₩63,910 | -4.45% | 51.9만 |
| 2026.10.01 | ₩66,032 | ₩68,793 | ₩65,538 | ₩66,485 | +0.69% | 45만 |
| 2026.09.30 | ₩68,286 | ₩68,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,605 |
| -2.46% |
| 60.5만 |
| 2026.09.29 | ₩69,701 | ₩70,368 | ₩65,271 | ₩67,899 | -2.58% | 51.7만 |
|---|
| 2026.09.28 | ₩68,887 | ₩71,515 | ₩68,233 | ₩69,807 | +1.34% | 37.4만 |
|---|
| 2026.09.25 | ₩69,607 | ₩72,116 | ₩67,781 | ₩68,887 | -1.04% | 66.4만 |
|---|
| 2026.09.24 | ₩69,621 | ₩71,522 | ₩68,876 | ₩69,154 | -0.67% | 66.7만 |
|---|
| 2026.09.23 | ₩71,715 | ₩75,705 | ₩69,207 | ₩69,354 | -3.29% | 55.1만 |
|---|
| 2026.09.22 | ₩71,022 | ₩71,765 | ₩70,028 | ₩70,301 | -1.01% | 37.2만 |
|---|
| 2026.09.21 | ₩72,009 | ₩73,130 | ₩69,034 | ₩71,128 | -1.22% | 38.2만 |
|---|
| 2026.09.18 | ₩67,526 | ₩72,436 | ₩67,039 | ₩71,876 | +6.44% | 86.8만 |
|---|
| 2026.09.17 | ₩65,992 | ₩71,449 | ₩65,391 | ₩67,526 | +2.33% | 57.2만 |
|---|
| 2026.09.16 | ₩70,114 | ₩72,371 | ₩64,857 | ₩66,192 | -5.59% | 103.6만 |
|---|
| 2026.09.15 | ₩72,603 | ₩75,531 | ₩71,395 | ₩73,650 | +1.44% | 47.2만 |
|---|
| 2026.09.14 | ₩69,781 | ₩74,424 | ₩68,847 | ₩72,329 | +3.65% | 50.6만 |
|---|
| 2026.09.11 | ₩72,716 | ₩75,531 | ₩67,132 | ₩70,861 | -2.55% | 66.4만 |
|---|
| 2026.09.10 | ₩69,621 | ₩77,306 | ₩68,447 | ₩72,623 | +4.31% | 91.6만 |
|---|
| 2026.09.09 | ₩66,392 | ₩78,587 | ₩64,612 | ₩70,675 | +6.45% | 156만 |
|---|
| 2026.09.08 | ₩70,621 | ₩70,855 | ₩63,643 | ₩65,098 | -7.82% | 76.9만 |
|---|
| 2026.09.04 | ₩71,622 | ₩73,050 | ₩70,381 | ₩71,035 | -0.82% | 51.5만 |
|---|
| 2026.09.03 | ₩71,769 | ₩73,877 | ₩70,861 | ₩72,996 | +1.71% | 70.3만 |
|---|
| 2026.09.02 | ₩69,567 | ₩71,475 | ₩68,647 | ₩70,288 | +1.04% | 97.8만 |
|---|
| 2026.09.01 | ₩66,619 | ₩72,569 | ₩65,591 | ₩69,501 | +4.33% | 113.3만 |
|---|
| 2026.08.31 | ₩64,070 | ₩67,526 | ₩63,470 | ₩67,152 | +4.81% | 65.7만 |
|---|
| 2026.08.28 | ₩64,124 | ₩65,378 | ₩62,723 | ₩63,470 | -1.02% | 26.3만 |
|---|
| 2026.08.27 | ₩63,683 | ₩66,645 | ₩63,443 | ₩64,791 | +1.74% | 26만 |
|---|
| 2026.08.26 | ₩65,378 | ₩66,365 | ₩63,943 | ₩64,177 | -1.84% | 27만 |
|---|
| 2026.08.25 | ₩66,352 | ₩67,913 | ₩63,577 | ₩65,378 | -1.47% | 36.7만 |
|---|
| 2026.08.24 | ₩67,166 | ₩67,166 | ₩61,829 | ₩65,551 | -2.40% | 34.6만 |
|---|
| 2026.08.21 | ₩63,336 | ₩67,659 | ₩63,336 | ₩67,272 | +6.21% | 45.3만 |
|---|
| 2026.08.20 | ₩62,389 | ₩64,812 | ₩62,229 | ₩63,843 | +2.33% | 23.9만 |
|---|
| 2026.08.19 | ₩61,468 | ₩65,164 | ₩61,468 | ₩62,736 | +2.06% | 42.1만 |
|---|
| 2026.08.18 | ₩62,442 | ₩64,177 | ₩61,215 | ₩61,375 | -1.71% | 52.6만 |
|---|
| 2026.08.17 | ₩59,374 | ₩62,696 | ₩56,972 | ₩62,429 | +5.15% | 57.7만 |
|---|
| 2026.08.14 | ₩59,374 | ₩60,708 | ₩58,373 | ₩59,427 | +0.09% | 40.1만 |
|---|
| 2026.08.13 | ₩57,946 | ₩62,669 | ₩57,874 | ₩59,934 | +3.43% | 49.4만 |
|---|
| 2026.08.12 | ₩59,240 | ₩60,041 | ₩56,465 | ₩57,799 | -2.43% | 33.5만 |
|---|
| 2026.08.11 | ₩55,624 | ₩60,374 | ₩54,704 | ₩59,240 | +6.50% | 76만 |
|---|
| 2026.08.10 | ₩57,065 | ₩58,707 | ₩54,277 | ₩55,384 | -2.95% | 48.7만 |
|---|
| 2026.08.07 | ₩50,488 | ₩61,242 | ₩49,901 | ₩56,585 | +12.08% | 73.5만 |
|---|
| 2026.08.06 | ₩50,581 | ₩52,195 | ₩50,234 | ₩51,021 | +0.87% | 26.7만 |
|---|
| 2026.08.05 | ₩51,141 | ₩51,141 | ₩48,804 | ₩50,568 | -1.12% | 22.5만 |
|---|
| 2026.08.04 | ₩50,754 | ₩51,902 | ₩50,234 | ₩50,928 | +0.34% | 34.3만 |
|---|
| 2026.08.03 | ₩48,033 | ₩51,088 | ₩46,872 | ₩50,341 | +4.81% | 35.2만 |
|---|
| 2026.07.31 | ₩47,259 | ₩47,659 | ₩44,724 | ₩46,872 | -0.82% | 27.8만 |
|---|
| 2026.07.30 | ₩45,498 | ₩48,033 | ₩45,191 | ₩46,752 | +2.76% | 32.4만 |
|---|
| 2026.07.29 | ₩46,538 | ₩49,080 | ₩44,070 | ₩45,698 | -1.81% | 92.6만 |
|---|
| 2026.07.28 | ₩44,390 | ₩48,420 | ₩43,843 | ₩47,325 | +6.61% | 68.4만 |
|---|
| 2026.07.27 | ₩40,414 | ₩44,684 | ₩40,147 | ₩43,750 | +8.25% | 43.2만 |
|---|
| 2026.07.24 | ₩41,415 | ₩41,882 | ₩39,373 | ₩40,334 | -2.61% | 36.8만 |
|---|
| 2026.07.23 | ₩42,869 | ₩43,696 | ₩40,694 | ₩41,361 | -3.52% | 49.3만 |
|---|
| 2026.07.22 | ₩40,601 | ₩45,191 | ₩39,640 | ₩43,710 | +7.66% | 59.2만 |
|---|
| 2026.07.21 | ₩38,600 | ₩41,281 | ₩37,639 | ₩40,374 | +4.60% | 28.4만 |
|---|
| 2026.07.20 | ₩38,239 | ₩39,333 | ₩36,605 | ₩38,640 | +1.05% | 26.7만 |
|---|
| 2026.07.17 | ₩35,624 | ₩38,493 | ₩35,291 | ₩38,266 | +7.42% | 32.8만 |
|---|
| 2026.07.16 | ₩35,277 | ₩36,598 | ₩33,842 | ₩36,531 | +3.56% | 18.4만 |
|---|
| 2026.07.15 | ₩33,943 | ₩35,424 | ₩33,276 | ₩35,117 | +3.46% | 18.4만 |
|---|
| 2026.07.14 | ₩34,543 | ₩34,561 | ₩33,356 | ₩33,970 | -1.66% | 22만 |
|---|
| 2026.07.13 | ₩34,557 | ₩35,624 | ₩33,916 | ₩34,543 | -0.04% | 21만 |
|---|
| 2026.07.10 | ₩36,105 | ₩36,291 | ₩34,517 | ₩35,077 | -2.85% | 25.8만 |
|---|
| 2026.07.09 | ₩37,505 | ₩38,426 | ₩36,225 | ₩36,345 | -3.09% | 55.2만 |
|---|
| 2026.07.08 | ₩37,025 | ₩37,759 | ₩36,225 | ₩37,505 | +1.30% | 22.1만 |
|---|
| 2026.07.07 | ₩38,720 | ₩39,027 | ₩36,825 | ₩37,399 | -3.41% | 25.9만 |
|---|
| 2026.07.06 | ₩39,147 | ₩39,934 | ₩38,520 | ₩38,840 | -0.78% | 20만 |
|---|
| 2026.07.02 | ₩38,466 | ₩39,567 | ₩37,079 | ₩38,966 | +1.30% | 18.3만 |
|---|
| 2026.07.01 | ₩37,052 | ₩38,960 | ₩36,625 | ₩37,799 | +2.02% | 22.9만 |
|---|
| 2026.06.30 | ₩38,733 | ₩38,733 | ₩36,865 | ₩36,998 | -4.48% | 29.1만 |
|---|
| 2026.06.29 | ₩37,532 | ₩40,561 | ₩36,491 | ₩39,013 | +3.95% | 46.7만 |
|---|
| 2026.06.26 | ₩35,918 | ₩41,361 | ₩35,824 | ₩37,959 | +5.68% | 181.4만 |
|---|
| 2026.06.25 | ₩34,210 | ₩36,778 | ₩34,143 | ₩36,698 | +7.27% | 27.4만 |
|---|
| 2026.06.24 | ₩35,037 | ₩36,118 | ₩33,770 | ₩34,157 | -2.51% | 29.5만 |
|---|
| 2026.06.23 | ₩33,730 | ₩35,457 | ₩33,630 | ₩34,624 | +2.65% | 18만 |
|---|
| 2026.06.22 | ₩33,916 | ₩34,997 | ₩33,623 | ₩34,303 | +1.14% | 21.1만 |
|---|
| 2026.06.18 | ₩34,944 | ₩35,257 | ₩33,863 | ₩34,157 | -2.25% | 36.4만 |
|---|
| 2026.06.17 | ₩33,236 | ₩34,610 | ₩33,029 | ₩33,956 | +2.17% | 19.7만 |
|---|
| 2026.06.16 | ₩34,904 | ₩34,904 | ₩33,042 | ₩33,503 | -4.01% | 27.2만 |
|---|
| 2026.06.15 | ₩33,356 | ₩35,237 | ₩32,502 | ₩34,590 | +3.70% | 36.3만 |
|---|
| 2026.06.12 | ₩36,158 | ₩37,999 | ₩32,383 | ₩32,515 | -10.07% | 40.3만 |
|---|
| 2026.06.11 | ₩33,596 | ₩36,818 | ₩33,102 | ₩35,878 | +6.79% | 45.1만 |
|---|
| 2026.06.10 | ₩32,702 | ₩33,996 | ₩32,689 | ₩33,343 | +1.96% | 30만 |
|---|
| 2026.06.09 | ₩33,169 | ₩34,990 | ₩33,109 | ₩34,383 | +3.66% | 21.9만 |
|---|
| 2026.06.08 | ₩34,143 | ₩35,091 | ₩33,049 | ₩33,143 | -2.93% | 24.2만 |
|---|
| 2026.06.05 | ₩34,864 | ₩35,537 | ₩33,156 | ₩33,796 | -3.06% | 31.5만 |
|---|
| 2026.06.04 | ₩34,076 | ₩38,066 | ₩33,383 | ₩35,944 | +5.48% | 64.1만 |
|---|
| 2026.06.03 | ₩32,382 | ₩33,676 | ₩31,581 | ₩33,343 | +2.97% | 26.2만 |
|---|
| 2026.06.02 | ₩32,622 | ₩33,022 | ₩31,488 | ₩32,395 | -0.70% | 23만 |
|---|
| 2026.06.01 | ₩33,049 | ₩33,529 | ₩31,742 | ₩32,916 | -0.40% | 20.3만 |
|---|
| 2026.05.29 | ₩32,622 | ₩34,323 | ₩32,022 | ₩33,356 | +2.25% | 26.9만 |
|---|
| 2026.05.28 | ₩32,702 | ₩33,536 | ₩31,875 | ₩33,009 | +0.94% | 24.3만 |
|---|
| 2026.05.27 | ₩34,477 | ₩34,597 | ₩32,882 | ₩32,982 | -4.33% | 30.3만 |
|---|
| 2026.05.26 | ₩34,543 | ₩35,371 | ₩34,193 | ₩34,690 | +0.42% | 18.5만 |
|---|
| 2026.05.22 | ₩34,584 | ₩35,503 | ₩33,489 | ₩34,543 | -0.12% | 25.1만 |
|---|
| 2026.05.21 | ₩34,690 | ₩35,371 | ₩33,383 | ₩34,103 | -1.69% | 29.4만 |
|---|
| 2026.05.20 | ₩33,116 | ₩35,289 | ₩32,442 | ₩34,810 | +5.12% | 25.7만 |
|---|
| 2026.05.19 | ₩33,823 | ₩36,024 | ₩33,196 | ₩33,289 | -1.58% | 43.8만 |
|---|
| 2026.05.18 | ₩33,356 | ₩34,210 | ₩32,822 | ₩34,170 | +2.44% | 43.7만 |
|---|
| 2026.05.15 | ₩34,890 | ₩35,758 | ₩31,675 | ₩32,756 | -6.12% | 57.1만 |
|---|
| 2026.05.14 | ₩31,995 | ₩37,332 | ₩31,021 | ₩36,158 | +13.01% | 121.6만 |
|---|
| 2026.05.13 | ₩30,901 | ₩32,022 | ₩30,447 | ₩31,968 | +3.45% | 30.1만 |
|---|
| 2026.05.12 | ₩27,672 | ₩31,288 | ₩27,672 | ₩31,088 | +12.34% | 51.7만 |
|---|
| 2026.05.11 | ₩25,697 | ₩26,992 | ₩25,351 | ₩25,457 | -0.93% | 98만 |
|---|
| 2026.05.08 | ₩26,245 | ₩26,245 | ₩24,897 | ₩25,457 | -3.00% | 20.2만 |
|---|
| 2026.05.07 | ₩25,858 | ₩26,765 | ₩25,311 | ₩26,138 | +1.08% | 22.2만 |
|---|
| 2026.05.06 | ₩24,670 | ₩25,884 | ₩24,497 | ₩25,631 | +3.89% | 23.6만 |
|---|
| 2026.05.05 | ₩26,738 | ₩26,912 | ₩24,737 | ₩24,884 | -6.94% | 36.6만 |
|---|
| 2026.05.04 | ₩27,339 | ₩28,219 | ₩26,511 | ₩26,725 | -2.24% | 30.4만 |
|---|
| 2026.05.01 | ₩28,433 | ₩28,886 | ₩27,365 | ₩27,792 | -2.25% | 23.2만 |
|---|
| 2026.04.30 | ₩27,018 | ₩28,366 | ₩26,565 | ₩28,246 | +4.54% | 23.1만 |
|---|
| 2026.04.29 | ₩28,753 | ₩28,913 | ₩26,752 | ₩26,965 | -6.22% | 22.6만 |
|---|
| 2026.04.28 | ₩30,287 | ₩30,714 | ₩28,433 | ₩29,126 | -3.83% | 27.1만 |
|---|
| 2026.04.27 | ₩30,728 | ₩32,022 | ₩29,640 | ₩30,221 | -1.65% | 26.6만 |
|---|
| 2026.04.24 | ₩32,222 | ₩32,249 | ₩30,381 | ₩30,714 | -4.68% | 22.5만 |
|---|
| 2026.04.23 | ₩32,822 | ₩32,996 | ₩31,755 | ₩32,355 | -1.42% | 27.6만 |
|---|
| 2026.04.22 | ₩32,449 | ₩33,143 | ₩29,734 | ₩32,595 | +0.45% | 18.9만 |
|---|
| 2026.04.21 | ₩32,008 | ₩32,289 | ₩31,395 | ₩31,995 | -0.04% | 20만 |
|---|
| 2026.04.20 | ₩31,181 | ₩31,968 | ₩30,802 | ₩31,662 | +1.54% | 27만 |
|---|
| 2026.04.17 | ₩28,419 | ₩31,221 | ₩28,419 | ₩31,221 | +9.86% | 25.1만 |
|---|
| 2026.04.16 | ₩26,565 | ₩27,605 | ₩26,345 | ₩27,365 | +3.01% | 29.3만 |
|---|
| 2026.04.15 | ₩27,098 | ₩27,352 | ₩25,751 | ₩26,211 | -3.27% | 18.2만 |
|---|
| 2026.04.14 | ₩25,444 | ₩26,898 | ₩25,257 | ₩26,845 | +5.51% | 27.3만 |
|---|
| 2026.04.13 | ₩24,950 | ₩25,604 | ₩24,310 | ₩25,244 | +1.18% | 19.4만 |
|---|
| 2026.04.10 | ₩25,884 | ₩25,884 | ₩23,683 | ₩24,910 | -3.76% | 26만 |
|---|
| 2026.04.09 | ₩24,977 | ₩25,711 | ₩24,417 | ₩25,684 | +2.83% | 17만 |
|---|
| 2026.04.08 | ₩27,739 | ₩27,779 | ₩25,170 | ₩25,431 | -8.32% | 32.4만 |
|---|
| 2026.04.07 | ₩30,020 | ₩30,087 | ₩24,737 | ₩26,631 | -11.29% | 50.9만 |
|---|
| 2026.04.06 | ₩30,714 | ₩31,328 | ₩30,207 | ₩30,607 | -0.35% | 30.9만 |
|---|
| 2026.04.02 | ₩29,740 | ₩31,568 | ₩29,567 | ₩30,688 | +3.19% | 14.4만 |
|---|
| 2026.04.01 | ₩29,300 | ₩30,994 | ₩29,193 | ₩30,728 | +4.87% | 26.7만 |
|---|
| 2026.03.31 | ₩26,658 | ₩29,447 | ₩26,658 | ₩28,806 | +8.06% | 30.5만 |
|---|
| 2026.03.30 | ₩27,485 | ₩27,485 | ₩26,044 | ₩26,191 | -4.71% | 21만 |
|---|
| 2026.03.27 | ₩28,820 | ₩28,846 | ₩26,992 | ₩27,445 | -4.77% | 15.4만 |
|---|
| 2026.03.26 | ₩29,340 | ₩29,934 | ₩28,539 | ₩28,686 | -2.23% | 10.6만 |
|---|
| 2026.03.25 | ₩28,499 | ₩29,740 | ₩28,499 | ₩29,380 | +3.09% | 20.7만 |
|---|
| 2026.03.24 | ₩27,699 | ₩29,013 | ₩27,412 | ₩28,406 | +2.55% | 17.3만 |
|---|
| 2026.03.23 | ₩29,620 | ₩30,481 | ₩27,786 | ₩27,926 | -5.72% | 34.2만 |
|---|
| 2026.03.20 | ₩29,954 | ₩30,668 | ₩29,040 | ₩29,487 | -1.56% | 33.6만 |
|---|
| 2026.03.19 | ₩29,593 | ₩30,921 | ₩29,200 | ₩29,887 | +0.99% | 28.9만 |
|---|
| 2026.03.18 | ₩29,527 | ₩30,688 | ₩28,406 | ₩30,034 | +1.72% | 36.3만 |
|---|
| 2026.03.17 | ₩29,540 | ₩30,514 | ₩29,153 | ₩29,780 | +0.81% | 26.3만 |
|---|
| 2026.03.16 | ₩28,793 | ₩30,341 | ₩28,333 | ₩29,126 | +1.16% | 25.4만 |
|---|
| 2026.03.13 | ₩28,846 | ₩30,447 | ₩27,899 | ₩28,780 | -0.23% | 42.5만 |
|---|
| 2026.03.12 | ₩26,218 | ₩28,760 | ₩25,764 | ₩28,419 | +8.40% | 34.5만 |
|---|
| 2026.03.11 | ₩25,577 | ₩26,972 | ₩24,924 | ₩26,698 | +4.38% | 23.8만 |
|---|
| 2026.03.10 | ₩24,016 | ₩26,691 | ₩24,016 | ₩25,951 | +8.06% | 43.5만 |
|---|
| 2026.03.09 | ₩24,230 | ₩24,723 | ₩23,616 | ₩24,357 | +0.52% | 14.5만 |
|---|
| 2026.03.06 | ₩24,016 | ₩24,617 | ₩23,603 | ₩24,203 | +0.78% | 17.2만 |
|---|
| 2026.03.05 | ₩23,830 | ₩25,364 | ₩23,509 | ₩24,790 | +4.03% | 33.1만 |
|---|
| 2026.03.04 | ₩24,323 | ₩25,284 | ₩23,950 | ₩24,150 | -0.71% | 21.2만 |
|---|
| 2026.03.03 | ₩24,203 | ₩24,830 | ₩23,296 | ₩23,950 | -1.05% | 15.6만 |
|---|
| 2026.03.02 | ₩23,990 | ₩25,311 | ₩23,936 | ₩25,150 | +4.84% | 30만 |
|---|
| 2026.02.27 | ₩25,271 | ₩26,114 | ₩24,737 | ₩24,990 | -1.11% | 16.6만 |
|---|
| 2026.02.26 | ₩25,764 | ₩26,191 | ₩24,824 | ₩25,737 | -0.10% | 12만 |
|---|
| 2026.02.25 | ₩25,671 | ₩26,031 | ₩24,697 | ₩25,631 | -0.16% | 41.6만 |
|---|
| 2026.02.24 | ₩26,605 | ₩26,978 | ₩25,164 | ₩25,337 | -4.76% | 46.3만 |
|---|
| 2026.02.23 | ₩28,526 | ₩28,738 | ₩25,778 | ₩26,938 | -5.57% | 63.6만 |
|---|
| 2026.02.20 | ₩32,609 | ₩32,609 | ₩28,139 | ₩28,579 | -12.36% | 103.4만 |
|---|
| 2026.02.19 | ₩33,369 | ₩34,163 | ₩32,769 | ₩33,463 | +0.28% | 39.5만 |
|---|
| 2026.02.18 | ₩31,421 | ₩34,423 | ₩31,128 | ₩33,970 | +8.11% | 51.7만 |
|---|
| 2026.02.17 | ₩30,661 | ₩32,315 | ₩30,587 | ₩31,581 | +3.00% | 30.3만 |
|---|
| 2026.02.13 | ₩31,421 | ₩33,183 | ₩30,658 | ₩30,701 | -2.29% | 31만 |
|---|
| 2026.02.12 | ₩32,902 | ₩33,610 | ₩30,247 | ₩31,221 | -5.11% | 68만 |
|---|
| 2026.02.11 | ₩31,888 | ₩35,091 | ₩31,248 | ₩33,690 | +5.65% | 46.7만 |
|---|
| 2026.02.10 | ₩32,008 | ₩33,890 | ₩30,501 | ₩31,915 | -0.29% | 82.7만 |
|---|
| 2026.02.09 | ₩28,459 | ₩32,422 | ₩27,125 | ₩32,302 | +13.50% | 124.1만 |
|---|
| 2026.02.06 | ₩19,947 | ₩27,752 | ₩19,493 | ₩27,685 | +38.80% | 283.8만 |
|---|
| 2026.02.05 | ₩19,894 | ₩20,087 | ₩18,126 | ₩18,266 | -8.18% | 39.9만 |
|---|
| 2026.02.04 | ₩18,839 | ₩20,347 | ₩18,813 | ₩20,160 | +7.01% | 29.4만 |
|---|
| 2026.02.03 | ₩18,466 | ₩19,253 | ₩18,312 | ₩18,733 | +1.45% | 14.1만 |
|---|
| 2026.02.02 | ₩18,399 | ₩18,946 | ₩17,932 | ₩18,292 | -0.58% | 19.4만 |
|---|
| 2026.01.30 | ₩18,453 | ₩19,346 | ₩18,159 | ₩18,453 | 0.00% | 20.8만 |
|---|
| 2026.01.29 | ₩18,079 | ₩18,453 | ₩17,745 | ₩18,172 | +0.52% | 12.9만 |
|---|
| 2026.01.28 | ₩19,093 | ₩19,417 | ₩18,079 | ₩18,079 | -5.31% | 10.5만 |
|---|
| 2026.01.27 | ₩19,186 | ₩19,776 | ₩18,706 | ₩19,106 | -0.42% | 10.1만 |
|---|
| 2026.01.26 | ₩20,040 | ₩20,040 | ₩18,779 | ₩19,106 | -4.66% | 16.9만 |
|---|
| 2026.01.23 | ₩19,333 | ₩20,461 | ₩19,333 | ₩20,134 | +4.14% | 21.1만 |
|---|
| 2026.01.22 | ₩19,306 | ₩19,971 | ₩19,033 | ₩19,413 | +0.55% | 17.7만 |
|---|
| 2026.01.21 | ₩18,506 | ₩19,213 | ₩18,493 | ₩19,160 | +3.53% | 11.4만 |
|---|
| 2026.01.20 | ₩18,506 | ₩18,886 | ₩18,439 | ₩18,453 | -0.29% | 9.4만 |
|---|
| 2026.01.16 | ₩18,773 | ₩19,427 | ₩18,599 | ₩19,013 | +1.28% | 13.6만 |
|---|
| 2026.01.15 | ₩19,080 | ₩19,733 | ₩18,706 | ₩18,813 | -1.40% | 21.8만 |
|---|
| 2026.01.14 | ₩18,853 | ₩19,200 | ₩18,493 | ₩19,080 | +1.20% | 14.2만 |
|---|
| 2026.01.13 | ₩19,520 | ₩19,520 | ₩18,426 | ₩18,879 | -3.28% | 16만 |
|---|
| 2026.01.12 | ₩19,400 | ₩19,680 | ₩18,479 | ₩19,440 | +0.21% | 17.8만 |
|---|
| 2026.01.09 | ₩19,613 | ₩20,361 | ₩18,706 | ₩19,333 | -1.43% | 15.5만 |
|---|
| 2026.01.08 | ₩20,147 | ₩20,874 | ₩19,480 | ₩19,640 | -2.52% | 22.8만 |
|---|
| 2026.01.07 | ₩19,573 | ₩20,607 | ₩19,540 | ₩20,280 | +3.61% | 15.6만 |
|---|
| 2026.01.06 | ₩19,306 | ₩20,080 | ₩19,273 | ₩19,573 | +1.38% | 17.7만 |
|---|
| 2026.01.05 | ₩17,865 | ₩19,920 | ₩17,865 | ₩19,480 | +9.04% | 31.5만 |
|---|
| 2026.01.02 | ₩18,453 | ₩18,546 | ₩17,572 | ₩17,865 | -3.18% | 14.4만 |
|---|
| 2025.12.31 | ₩18,239 | ₩18,530 | ₩17,852 | ₩18,319 | +0.44% | 18.9만 |
|---|
| 2025.12.30 | ₩18,853 | ₩19,894 | ₩18,266 | ₩18,279 | -3.04% | 20.5만 |
|---|
| 2025.12.29 | ₩19,133 | ₩19,680 | ₩18,719 | ₩18,879 | -1.32% | 12.3만 |
|---|
| 2025.12.26 | ₩19,747 | ₩19,747 | ₩19,046 | ₩19,213 | -2.70% | 10.7만 |
|---|
| 2025.12.24 | ₩19,440 | ₩20,027 | ₩19,220 | ₩19,827 | +1.99% | 6.5만 |
|---|
| 2025.12.23 | ₩20,160 | ₩20,254 | ₩19,120 | ₩19,453 | -3.51% | 16.7만 |
|---|
| 2025.12.22 | ₩20,481 | ₩21,294 | ₩20,240 | ₩20,280 | -0.98% | 25.4만 |
|---|
| 2025.12.19 | ₩19,213 | ₩20,521 | ₩19,120 | ₩20,361 | +5.97% | 27.9만 |
|---|
| 2025.12.18 | ₩19,133 | ₩19,520 | ₩18,719 | ₩19,186 | +0.28% | 20.3만 |
|---|
| 2025.12.17 | ₩19,000 | ₩19,607 | ₩18,593 | ₩19,026 | +0.14% | 26.6만 |
|---|
| 2025.12.16 | ₩18,679 | ₩19,200 | ₩18,639 | ₩18,986 | +1.64% | 31만 |
|---|
| 2025.12.15 | ₩19,026 | ₩19,346 | ₩18,619 | ₩18,853 | -0.91% | 19.5만 |
|---|
| 2025.12.12 | ₩18,359 | ₩19,680 | ₩18,359 | ₩19,000 | +3.49% | 27.1만 |
|---|
| 2025.12.11 | ₩18,986 | ₩19,346 | ₩18,259 | ₩18,346 | -3.37% | 22.1만 |
|---|
| 2025.12.10 | ₩18,279 | ₩19,006 | ₩18,086 | ₩18,946 | +3.65% | 19만 |
|---|
| 2025.12.09 | ₩18,092 | ₩18,679 | ₩17,892 | ₩18,266 | +0.96% | 14.4만 |
|---|
| 2025.12.08 | ₩17,772 | ₩18,519 | ₩17,612 | ₩17,999 | +1.28% | 14.7만 |
|---|
| 2025.12.05 | ₩17,679 | ₩18,633 | ₩17,505 | ₩17,705 | +0.15% | 8.4만 |
|---|
| 2025.12.04 | ₩17,972 | ₩18,066 | ₩17,559 | ₩17,705 | -1.48% | 17.8만 |
|---|
| 2025.12.03 | ₩17,545 | ₩18,055 | ₩17,465 | ₩17,999 | +2.59% | 17.7만 |
|---|
| 2025.12.02 | ₩17,705 | ₩18,052 | ₩17,278 | ₩17,332 | -2.11% | 12.5만 |
|---|
| 2025.12.01 | ₩18,012 | ₩18,376 | ₩17,532 | ₩17,679 | -1.85% | 14.4만 |
|---|
| 2025.11.28 | ₩18,426 | ₩18,913 | ₩18,152 | ₩18,266 | -0.87% | 8.8만 |
|---|
| 2025.11.26 | ₩17,799 | ₩18,519 | ₩17,439 | ₩18,399 | +3.37% | 16.1만 |
|---|
| 2025.11.25 | ₩17,425 | ₩17,946 | ₩17,360 | ₩17,785 | +2.07% | 11.7만 |
|---|
| 2025.11.24 | ₩17,412 | ₩17,959 | ₩17,278 | ₩17,465 | +0.31% | 22만 |
|---|
| 2025.11.21 | ₩16,945 | ₩17,932 | ₩16,945 | ₩17,358 | +2.44% | 30.4만 |
|---|
| 2025.11.20 | ₩17,692 | ₩18,679 | ₩16,758 | ₩16,891 | -4.52% | 23만 |
|---|
| 2025.11.19 | ₩18,066 | ₩18,573 | ₩17,332 | ₩17,358 | -3.91% | 15.1만 |
|---|
| 2025.11.18 | ₩18,346 | ₩18,346 | ₩17,225 | ₩18,119 | -1.24% | 32.1만 |
|---|
| 2025.11.17 | ₩19,000 | ₩19,240 | ₩18,186 | ₩18,346 | -3.44% | 21.8만 |
|---|
| 2025.11.14 | ₩18,679 | ₩19,687 | ₩18,546 | ₩19,213 | +2.86% | 21.4만 |
|---|
| 2025.11.13 | ₩19,840 | ₩20,641 | ₩18,679 | ₩18,866 | -4.91% | 35.5만 |
|---|
| 2025.11.12 | ₩20,347 | ₩20,627 | ₩19,813 | ₩20,014 | -1.64% | 11만 |
|---|
| 2025.11.11 | ₩20,587 | ₩21,254 | ₩20,240 | ₩20,441 | -0.71% | 13.9만 |
|---|
| 2025.11.10 | ₩20,814 | ₩21,521 | ₩20,320 | ₩20,487 | -1.57% | 12.6만 |
|---|
| 2025.11.07 | ₩20,547 | ₩21,161 | ₩20,334 | ₩20,627 | +0.39% | 11.1만 |
|---|
| 2025.11.06 | ₩19,947 | ₩22,375 | ₩19,947 | ₩20,988 | +5.22% | 11.8만 |
|---|
| 2025.11.05 | ₩21,535 | ₩21,975 | ₩21,361 | ₩21,708 | +0.81% | 14.6만 |
|---|
| 2025.11.04 | ₩22,015 | ₩22,375 | ₩21,081 | ₩21,428 | -2.67% | 12.8만 |
|---|
| 2025.11.03 | ₩22,415 | ₩22,615 | ₩21,721 | ₩22,402 | -0.06% | 11.5만 |
|---|
| 2025.10.31 | ₩22,549 | ₩22,669 | ₩22,202 | ₩22,589 | +0.18% | 11.2만 |
|---|
| 2025.10.30 | ₩22,655 | ₩23,136 | ₩22,469 | ₩22,542 | -0.50% | 9.6만 |
|---|
| 2025.10.29 | ₩23,042 | ₩23,403 | ₩22,495 | ₩22,829 | -0.93% | 10.6만 |
|---|
| 2025.10.28 | ₩23,216 | ₩23,589 | ₩22,629 | ₩23,149 | -0.29% | 10.6만 |
|---|
| 2025.10.27 | ₩24,216 | ₩24,457 | ₩23,309 | ₩23,349 | -3.58% | 22.4만 |
|---|
| 2025.10.24 | ₩23,669 | ₩24,483 | ₩23,289 | ₩24,116 | +1.89% | 17.1만 |
|---|
| 2025.10.23 | ₩23,082 | ₩23,436 | ₩23,016 | ₩23,209 | +0.55% | 6만 |
|---|
| 2025.10.22 | ₩24,150 | ₩24,170 | ₩22,802 | ₩23,016 | -4.70% | 11.4만 |
|---|
| 2025.10.21 | ₩24,070 | ₩24,597 | ₩23,950 | ₩24,123 | +0.22% | 7.1만 |
|---|
| 2025.10.20 | ₩23,576 | ₩24,339 | ₩23,403 | ₩24,297 | +3.06% | 14.8만 |
|---|
| 2025.10.17 | ₩23,256 | ₩23,843 | ₩23,002 | ₩23,429 | +0.75% | 12.3만 |
|---|
| 2025.10.16 | ₩23,189 | ₩24,150 | ₩23,122 | ₩23,443 | +1.09% | 11.6만 |
|---|
| 2025.10.15 | ₩23,282 | ₩23,823 | ₩22,889 | ₩23,069 | -0.92% | 13.5만 |
|---|
| 2025.10.14 | ₩22,789 | ₩23,309 | ₩22,362 | ₩23,029 | +1.05% | 15.7만 |
|---|
| 2025.10.13 | ₩23,910 | ₩24,136 | ₩22,455 | ₩23,122 | -3.29% | 17.1만 |
|---|
| 2025.10.10 | ₩25,724 | ₩25,818 | ₩23,282 | ₩23,483 | -8.71% | 23.6만 |
|---|