시장 데이터를 불러오는 중
전체 종목
파마사이트 바이오테크 과거 주가
PharmaCyte Biotech, Inc. - Common Stock · PMCB · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PharmaCyte Biotech, Inc. - Common Stock · PMCB · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩547 | ₩556 | ₩524 | ₩542 | -0.93% | 9.4만 |
| 2026.10.08 | ₩546 | ₩566 | ₩518 | ₩533 | -2.43% | 21.4만 |
| 2026.10.07 | ₩559 | ₩566 | ₩538 | ₩544 | -2.73% | 9.8만 |
| 2026.10.06 | ₩523 | ₩596 | ₩523 | ₩566 | +8.31% | 23.2만 |
| 2026.10.05 | ₩536 | ₩549 | ₩516 | ₩523 | -2.48% | 7.4만 |
| 2026.10.02 | ₩547 | ₩570 | ₩536 | ₩536 | -1.96% | 4.2만 |
| 2026.10.01 | ₩560 | ₩588 | ₩539 | ₩542 | -3.35% | 8.3만 |
| 2026.09.30 | ₩563 | ₩590 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩551 |
| -2.24% |
| 19.3만 |
| 2026.09.29 | ₩574 | ₩599 | ₩562 | ₩562 | -2.10% | 11.1만 |
|---|
| 2026.09.28 | ₩587 | ₩587 | ₩551 | ₩563 | -4.13% | 14만 |
|---|
| 2026.09.25 | ₩605 | ₩636 | ₩590 | ₩591 | -2.22% | 40만 |
|---|
| 2026.09.24 | ₩574 | ₩624 | ₩574 | ₩612 | +6.64% | 28.9만 |
|---|
| 2026.09.23 | ₩590 | ₩614 | ₩565 | ₩575 | -2.61% | 24.1만 |
|---|
| 2026.09.22 | ₩596 | ₩620 | ₩596 | ₩615 | +3.20% | 9.8만 |
|---|
| 2026.09.21 | ₩617 | ₩617 | ₩590 | ₩604 | -2.00% | 10.1만 |
|---|
| 2026.09.18 | ₩552 | ₩640 | ₩548 | ₩616 | +11.58% | 46.9만 |
|---|
| 2026.09.17 | ₩551 | ₩601 | ₩538 | ₩569 | +3.16% | 45.8만 |
|---|
| 2026.09.16 | ₩503 | ₩670 | ₩503 | ₩558 | +10.99% | 337.8만 |
|---|
| 2026.09.15 | ₩510 | ₩557 | ₩448 | ₩513 | +0.58% | 103.1만 |
|---|
| 2026.09.14 | ₩592 | ₩606 | ₩469 | ₩526 | -11.21% | 59.7만 |
|---|
| 2026.09.11 | ₩590 | ₩628 | ₩577 | ₩604 | +2.25% | 4.9만 |
|---|
| 2026.09.10 | ₩645 | ₩670 | ₩581 | ₩593 | -8.03% | 11.3만 |
|---|
| 2026.09.09 | ₩657 | ₩668 | ₩624 | ₩637 | -2.98% | 6.5만 |
|---|
| 2026.09.08 | ₩657 | ₩697 | ₩644 | ₩656 | -0.20% | 22.6만 |
|---|
| 2026.09.04 | ₩670 | ₩672 | ₩651 | ₩652 | -2.70% | 4.5만 |
|---|
| 2026.09.03 | ₩657 | ₩690 | ₩644 | ₩659 | +0.35% | 13.7만 |
|---|
| 2026.09.02 | ₩650 | ₩669 | ₩630 | ₩645 | -0.89% | 4.8만 |
|---|
| 2026.09.01 | ₩657 | ₩683 | ₩644 | ₩654 | -0.39% | 5.5만 |
|---|
| 2026.08.31 | ₩697 | ₩710 | ₩644 | ₩672 | -3.67% | 10.6만 |
|---|
| 2026.08.28 | ₩714 | ₩714 | ₩676 | ₩691 | -3.30% | 8.3만 |
|---|
| 2026.08.27 | ₩738 | ₩758 | ₩712 | ₩724 | -1.84% | 5.7만 |
|---|
| 2026.08.26 | ₩735 | ₩739 | ₩697 | ₩725 | -1.37% | 7.4만 |
|---|
| 2026.08.25 | ₩697 | ₩724 | ₩685 | ₩724 | +3.77% | 6.5만 |
|---|
| 2026.08.24 | ₩715 | ₩724 | ₩697 | ₩704 | -1.50% | 6.2만 |
|---|
| 2026.08.21 | ₩695 | ₩724 | ₩691 | ₩715 | +2.90% | 9.3만 |
|---|
| 2026.08.20 | ₩712 | ₩714 | ₩676 | ₩690 | -3.11% | 9.3만 |
|---|
| 2026.08.19 | ₩713 | ₩724 | ₩684 | ₩714 | +0.08% | 5.5만 |
|---|
| 2026.08.18 | ₩705 | ₩724 | ₩676 | ₩703 | -0.34% | 22.6만 |
|---|
| 2026.08.17 | ₩747 | ₩747 | ₩700 | ₩727 | -2.66% | 10.5만 |
|---|
| 2026.08.14 | ₩751 | ₩766 | ₩724 | ₩739 | -1.61% | 13.2만 |
|---|
| 2026.08.13 | ₩729 | ₩764 | ₩729 | ₩737 | +1.10% | 5만 |
|---|
| 2026.08.12 | ₩723 | ₩781 | ₩711 | ₩734 | +1.56% | 5.3만 |
|---|
| 2026.08.11 | ₩732 | ₩778 | ₩724 | ₩737 | +0.73% | 6.7만 |
|---|
| 2026.08.10 | ₩791 | ₩805 | ₩731 | ₩732 | -7.47% | 20.3만 |
|---|
| 2026.08.07 | ₩784 | ₩805 | ₩765 | ₩791 | +0.91% | 6.4만 |
|---|
| 2026.08.06 | ₩791 | ₩819 | ₩778 | ₩791 | 0.00% | 3만 |
|---|
| 2026.08.05 | ₩817 | ₩818 | ₩778 | ₩791 | -3.20% | 2.2만 |
|---|
| 2026.08.04 | ₩772 | ₩819 | ₩762 | ₩806 | +4.38% | 25.7만 |
|---|
| 2026.08.03 | ₩772 | ₩789 | ₩739 | ₩772 | 0.00% | 13.2만 |
|---|
| 2026.07.31 | ₩800 | ₩805 | ₩751 | ₩772 | -3.44% | 15.6만 |
|---|
| 2026.07.30 | ₩785 | ₩831 | ₩737 | ₩805 | +2.48% | 62.8만 |
|---|
| 2026.07.29 | ₩808 | ₩815 | ₩768 | ₩785 | -2.85% | 4.6만 |
|---|
| 2026.07.28 | ₩785 | ₩831 | ₩778 | ₩791 | +0.75% | 11.3만 |
|---|
| 2026.07.27 | ₩806 | ₩840 | ₩766 | ₩784 | -2.68% | 13.8만 |
|---|
| 2026.07.24 | ₩800 | ₩842 | ₩779 | ₩805 | +0.57% | 8.2만 |
|---|
| 2026.07.23 | ₩814 | ₩835 | ₩788 | ₩811 | -0.36% | 11.8만 |
|---|
| 2026.07.22 | ₩830 | ₩839 | ₩778 | ₩818 | -1.45% | 11.3만 |
|---|
| 2026.07.21 | ₩831 | ₩839 | ₩805 | ₩818 | -1.60% | 16.6만 |
|---|
| 2026.07.20 | ₩852 | ₩878 | ₩818 | ₩836 | -1.94% | 7.7만 |
|---|
| 2026.07.17 | ₩845 | ₩912 | ₩845 | ₩849 | +0.48% | 11만 |
|---|
| 2026.07.16 | ₩948 | ₩959 | ₩884 | ₩885 | -6.65% | 10.6만 |
|---|
| 2026.07.15 | ₩923 | ₩992 | ₩912 | ₩946 | +2.47% | 9만 |
|---|
| 2026.07.14 | ₩885 | ₩929 | ₩885 | ₩924 | +4.42% | 6.9만 |
|---|
| 2026.07.13 | ₩939 | ₩965 | ₩885 | ₩885 | -5.71% | 9만 |
|---|
| 2026.07.10 | ₩939 | ₩972 | ₩922 | ₩934 | -0.50% | 5.3만 |
|---|
| 2026.07.09 | ₩977 | ₩991 | ₩934 | ₩939 | -3.96% | 9.5만 |
|---|
| 2026.07.08 | ₩959 | ₩984 | ₩952 | ₩952 | -0.69% | 3.8만 |
|---|
| 2026.07.07 | ₩992 | ₩999 | ₩953 | ₩953 | -3.92% | 10.9만 |
|---|
| 2026.07.06 | ₩972 | ₩1,032 | ₩972 | ₩979 | +0.69% | 10.4만 |
|---|
| 2026.07.02 | ₩1,014 | ₩1,032 | ₩959 | ₩959 | -5.47% | 5.5만 |
|---|
| 2026.07.01 | ₩1,057 | ₩1,057 | ₩994 | ₩994 | -5.96% | 6만 |
|---|
| 2026.06.30 | ₩1,014 | ₩1,064 | ₩964 | ₩1,032 | +1.78% | 16.3만 |
|---|
| 2026.06.29 | ₩990 | ₩1,046 | ₩973 | ₩980 | -0.98% | 7.9만 |
|---|
| 2026.06.26 | ₩982 | ₩1,046 | ₩967 | ₩1,032 | +5.11% | 3.3만 |
|---|
| 2026.06.25 | ₩1,008 | ₩1,059 | ₩982 | ₩1,017 | +0.90% | 7.6만 |
|---|
| 2026.06.24 | ₩1,023 | ₩1,032 | ₩1,006 | ₩1,030 | +0.66% | 2.4만 |
|---|
| 2026.06.23 | ₩1,019 | ₩1,073 | ₩1,019 | ₩1,041 | +2.14% | 7.8만 |
|---|
| 2026.06.22 | ₩965 | ₩1,073 | ₩957 | ₩1,030 | +6.68% | 15.6만 |
|---|
| 2026.06.18 | ₩1,046 | ₩1,074 | ₩962 | ₩962 | -7.97% | 20.5만 |
|---|
| 2026.06.17 | ₩1,060 | ₩1,100 | ₩1,048 | ₩1,056 | -0.43% | 7.8만 |
|---|
| 2026.06.16 | ₩1,053 | ₩1,121 | ₩1,047 | ₩1,110 | +5.40% | 15.1만 |
|---|
| 2026.06.15 | ₩1,038 | ₩1,126 | ₩1,038 | ₩1,087 | +4.70% | 13.3만 |
|---|
| 2026.06.12 | ₩1,031 | ₩1,079 | ₩1,015 | ₩1,020 | -1.04% | 17만 |
|---|
| 2026.06.11 | ₩939 | ₩1,046 | ₩939 | ₩1,006 | +7.16% | 19.1만 |
|---|
| 2026.06.10 | ₩945 | ₩976 | ₩939 | ₩939 | -0.70% | 3.2만 |
|---|
| 2026.06.09 | ₩952 | ₩952 | ₩939 | ₩939 | -1.37% | 6.3만 |
|---|
| 2026.06.08 | ₩939 | ₩965 | ₩905 | ₩939 | 0.00% | 23.6만 |
|---|
| 2026.06.05 | ₩979 | ₩993 | ₩895 | ₩939 | -4.11% | 19.6만 |
|---|
| 2026.06.04 | ₩953 | ₩1,006 | ₩952 | ₩973 | +2.03% | 5.3만 |
|---|
| 2026.06.03 | ₩992 | ₩1,006 | ₩939 | ₩974 | -1.81% | 8.6만 |
|---|
| 2026.06.02 | ₩1,051 | ₩1,079 | ₩1,007 | ₩1,007 | -4.20% | 13만 |
|---|
| 2026.06.01 | ₩1,118 | ₩1,132 | ₩1,064 | ₩1,073 | -4.06% | 9만 |
|---|
| 2026.05.29 | ₩1,140 | ₩1,167 | ₩1,086 | ₩1,119 | -1.84% | 14.7만 |
|---|
| 2026.05.28 | ₩1,019 | ₩1,153 | ₩1,014 | ₩1,150 | +12.80% | 41.2만 |
|---|
| 2026.05.27 | ₩1,059 | ₩1,073 | ₩1,019 | ₩1,019 | -3.74% | 7.9만 |
|---|
| 2026.05.26 | ₩1,068 | ₩1,087 | ₩1,033 | ₩1,053 | -1.38% | 12.5만 |
|---|
| 2026.05.22 | ₩1,053 | ₩1,150 | ₩1,033 | ₩1,086 | +3.12% | 57.3만 |
|---|
| 2026.05.21 | ₩1,046 | ₩1,112 | ₩1,036 | ₩1,067 | +2.05% | 26.3만 |
|---|
| 2026.05.20 | ₩1,006 | ₩1,089 | ₩938 | ₩1,030 | +2.43% | 23.8만 |
|---|
| 2026.05.19 | ₩1,045 | ₩1,070 | ₩979 | ₩982 | -6.12% | 21만 |
|---|
| 2026.05.18 | ₩1,079 | ₩1,110 | ₩1,019 | ₩1,019 | -5.53% | 15.7만 |
|---|
| 2026.05.15 | ₩1,260 | ₩1,260 | ₩1,022 | ₩1,079 | -14.43% | 48만 |
|---|
| 2026.05.14 | ₩1,113 | ₩1,301 | ₩1,058 | ₩1,275 | +14.52% | 178.1만 |
|---|
| 2026.05.13 | ₩1,031 | ₩1,140 | ₩993 | ₩1,089 | +5.62% | 47.9만 |
|---|
| 2026.05.12 | ₩917 | ₩1,113 | ₩917 | ₩1,059 | +15.48% | 83.6만 |
|---|
| 2026.05.11 | ₩1,006 | ₩1,027 | ₩898 | ₩932 | -7.35% | 18.3만 |
|---|
| 2026.05.08 | ₩1,046 | ₩1,066 | ₩992 | ₩1,013 | -3.10% | 6만 |
|---|
| 2026.05.07 | ₩993 | ₩1,073 | ₩993 | ₩1,073 | +8.05% | 9.3만 |
|---|
| 2026.05.06 | ₩992 | ₩1,039 | ₩967 | ₩1,032 | +4.07% | 13.7만 |
|---|
| 2026.05.05 | ₩1,004 | ₩1,019 | ₩965 | ₩983 | -2.08% | 6.8만 |
|---|
| 2026.05.04 | ₩1,032 | ₩1,041 | ₩987 | ₩1,019 | -1.30% | 8.6만 |
|---|
| 2026.05.01 | ₩979 | ₩1,020 | ₩971 | ₩1,013 | +3.47% | 7.4만 |
|---|
| 2026.04.30 | ₩1,019 | ₩1,041 | ₩968 | ₩968 | -5.00% | 11.4만 |
|---|
| 2026.04.29 | ₩1,003 | ₩1,046 | ₩1,003 | ₩1,006 | +0.27% | 2만 |
|---|
| 2026.04.28 | ₩1,006 | ₩1,032 | ₩970 | ₩1,019 | +1.33% | 4.9만 |
|---|
| 2026.04.27 | ₩949 | ₩1,046 | ₩939 | ₩1,023 | +7.73% | 13.2만 |
|---|
| 2026.04.24 | ₩986 | ₩1,019 | ₩969 | ₩969 | -1.73% | 6.8만 |
|---|
| 2026.04.23 | ₩1,046 | ₩1,046 | ₩954 | ₩1,006 | -3.86% | 5.5만 |
|---|
| 2026.04.22 | ₩1,005 | ₩1,059 | ₩996 | ₩1,046 | +4.04% | 12.5만 |
|---|
| 2026.04.21 | ₩1,006 | ₩1,032 | ₩979 | ₩1,032 | +2.60% | 10.1만 |
|---|
| 2026.04.20 | ₩945 | ₩1,038 | ₩945 | ₩1,024 | +8.37% | 17만 |
|---|
| 2026.04.17 | ₩960 | ₩992 | ₩960 | ₩977 | +1.75% | 5.5만 |
|---|
| 2026.04.16 | ₩992 | ₩1,032 | ₩952 | ₩976 | -1.66% | 22.9만 |
|---|
| 2026.04.15 | ₩919 | ₩1,070 | ₩912 | ₩1,021 | +11.18% | 35.8만 |
|---|
| 2026.04.14 | ₩923 | ₩979 | ₩917 | ₩917 | -0.67% | 24.8만 |
|---|
| 2026.04.13 | ₩851 | ₩932 | ₩851 | ₩922 | +8.33% | 8.5만 |
|---|
| 2026.04.10 | ₩911 | ₩938 | ₩870 | ₩876 | -3.87% | 5.3만 |
|---|
| 2026.04.09 | ₩971 | ₩971 | ₩900 | ₩901 | -7.25% | 7만 |
|---|
| 2026.04.08 | ₩926 | ₩938 | ₩898 | ₩914 | -1.33% | 7.9만 |
|---|
| 2026.04.07 | ₩929 | ₩965 | ₩908 | ₩913 | -1.73% | 2만 |
|---|
| 2026.04.06 | ₩925 | ₩992 | ₩912 | ₩948 | +2.49% | 12.2만 |
|---|
| 2026.04.02 | ₩947 | ₩1,004 | ₩910 | ₩925 | -2.34% | 7.9만 |
|---|
| 2026.04.01 | ₩900 | ₩992 | ₩892 | ₩924 | +2.73% | 16.2만 |
|---|
| 2026.03.31 | ₩935 | ₩969 | ₩885 | ₩892 | -4.60% | 9.3만 |
|---|
| 2026.03.30 | ₩923 | ₩1,006 | ₩898 | ₩900 | -2.47% | 11.7만 |
|---|
| 2026.03.27 | ₩1,098 | ₩1,098 | ₩928 | ₩949 | -13.55% | 24.1만 |
|---|
| 2026.03.26 | ₩1,019 | ₩1,126 | ₩1,019 | ₩1,046 | +2.63% | 27만 |
|---|
| 2026.03.25 | ₩1,046 | ₩1,100 | ₩1,019 | ₩1,020 | -2.44% | 8만 |
|---|
| 2026.03.24 | ₩939 | ₩1,100 | ₩939 | ₩1,046 | +11.43% | 56.8만 |
|---|
| 2026.03.23 | ₩921 | ₩1,003 | ₩888 | ₩969 | +5.23% | 19.1만 |
|---|
| 2026.03.20 | ₩972 | ₩1,006 | ₩845 | ₩921 | -5.22% | 25.6만 |
|---|
| 2026.03.19 | ₩966 | ₩1,003 | ₩939 | ₩941 | -2.54% | 8.1만 |
|---|
| 2026.03.18 | ₩966 | ₩1,019 | ₩914 | ₩939 | -2.79% | 38.6만 |
|---|
| 2026.03.17 | ₩978 | ₩987 | ₩914 | ₩925 | -5.36% | 9.9만 |
|---|
| 2026.03.16 | ₩925 | ₩999 | ₩914 | ₩940 | +1.59% | 11.9만 |
|---|
| 2026.03.13 | ₩932 | ₩941 | ₩925 | ₩925 | -0.69% | 3만 |
|---|
| 2026.03.12 | ₩925 | ₩945 | ₩906 | ₩932 | +0.72% | 2.2만 |
|---|
| 2026.03.11 | ₩939 | ₩952 | ₩898 | ₩912 | -2.86% | 6.9만 |
|---|
| 2026.03.10 | ₩939 | ₩1,006 | ₩895 | ₩912 | -2.86% | 6.4만 |
|---|
| 2026.03.09 | ₩1,039 | ₩1,053 | ₩930 | ₩939 | -9.61% | 12.3만 |
|---|
| 2026.03.06 | ₩874 | ₩1,054 | ₩874 | ₩1,010 | +15.58% | 48.2만 |
|---|
| 2026.03.05 | ₩925 | ₩935 | ₩845 | ₩873 | -5.72% | 8.2만 |
|---|
| 2026.03.04 | ₩951 | ₩972 | ₩925 | ₩929 | -2.28% | 13.4만 |
|---|
| 2026.03.03 | ₩912 | ₩1,006 | ₩912 | ₩951 | +4.22% | 3.8만 |
|---|
| 2026.03.02 | ₩914 | ₩965 | ₩906 | ₩945 | +3.42% | 5.9만 |
|---|
| 2026.02.27 | ₩939 | ₩962 | ₩912 | ₩925 | -1.41% | 7.8만 |
|---|
| 2026.02.26 | ₩973 | ₩994 | ₩941 | ₩944 | -2.94% | 6.7만 |
|---|
| 2026.02.25 | ₩988 | ₩1,007 | ₩959 | ₩967 | -2.17% | 7.3만 |
|---|
| 2026.02.24 | ₩919 | ₩999 | ₩919 | ₩945 | +2.92% | 10.6만 |
|---|
| 2026.02.23 | ₩934 | ₩983 | ₩904 | ₩925 | -0.89% | 20.4만 |
|---|
| 2026.02.20 | ₩957 | ₩1,019 | ₩920 | ₩942 | -1.58% | 9.9만 |
|---|
| 2026.02.19 | ₩908 | ₩1,008 | ₩898 | ₩967 | +6.42% | 24.6만 |
|---|
| 2026.02.18 | ₩894 | ₩922 | ₩863 | ₩881 | -1.43% | 3.8만 |
|---|
| 2026.02.17 | ₩903 | ₩912 | ₩852 | ₩874 | -3.22% | 6.3만 |
|---|
| 2026.02.13 | ₩938 | ₩939 | ₩872 | ₩913 | -2.76% | 7.2만 |
|---|
| 2026.02.12 | ₩992 | ₩997 | ₩872 | ₩887 | -10.61% | 19.9만 |
|---|
| 2026.02.11 | ₩1,055 | ₩1,073 | ₩951 | ₩972 | -7.89% | 14.9만 |
|---|
| 2026.02.10 | ₩1,044 | ₩1,073 | ₩1,012 | ₩1,049 | +0.44% | 5.7만 |
|---|
| 2026.02.09 | ₩1,014 | ₩1,086 | ₩992 | ₩1,040 | +2.58% | 11.4만 |
|---|
| 2026.02.06 | ₩992 | ₩1,070 | ₩932 | ₩994 | +0.16% | 9.8만 |
|---|
| 2026.02.05 | ₩956 | ₩987 | ₩912 | ₩939 | -1.80% | 11.8만 |
|---|
| 2026.02.04 | ₩1,008 | ₩1,026 | ₩873 | ₩948 | -5.96% | 63만 |
|---|
| 2026.02.03 | ₩1,074 | ₩1,102 | ₩1,006 | ₩1,053 | -2.00% | 33만 |
|---|
| 2026.02.02 | ₩1,092 | ₩1,106 | ₩1,039 | ₩1,098 | +0.53% | 12.8만 |
|---|
| 2026.01.30 | ₩1,109 | ₩1,121 | ₩1,020 | ₩1,098 | -0.97% | 21.2만 |
|---|
| 2026.01.29 | ₩1,206 | ₩1,206 | ₩1,055 | ₩1,137 | -5.71% | 30.6만 |
|---|
| 2026.01.28 | ₩1,274 | ₩1,274 | ₩1,171 | ₩1,206 | -5.33% | 14.3만 |
|---|
| 2026.01.27 | ₩1,327 | ₩1,341 | ₩1,211 | ₩1,272 | -4.15% | 18.7만 |
|---|
| 2026.01.26 | ₩1,301 | ₩1,408 | ₩1,262 | ₩1,327 | +2.05% | 60.5만 |
|---|
| 2026.01.23 | ₩1,169 | ₩1,368 | ₩1,167 | ₩1,258 | +7.56% | 140.9만 |
|---|
| 2026.01.22 | ₩1,173 | ₩1,207 | ₩1,153 | ₩1,205 | +2.74% | 8.7만 |
|---|
| 2026.01.21 | ₩1,192 | ₩1,207 | ₩1,126 | ₩1,173 | -1.57% | 14.4만 |
|---|
| 2026.01.20 | ₩1,201 | ₩1,235 | ₩1,137 | ₩1,147 | -4.53% | 11.8만 |
|---|
| 2026.01.16 | ₩1,247 | ₩1,263 | ₩1,181 | ₩1,194 | -4.29% | 17.2만 |
|---|
| 2026.01.15 | ₩1,190 | ₩1,341 | ₩1,180 | ₩1,255 | +5.49% | 60.2만 |
|---|
| 2026.01.14 | ₩1,153 | ₩1,233 | ₩1,153 | ₩1,227 | +6.40% | 8.8만 |
|---|
| 2026.01.13 | ₩1,140 | ₩1,243 | ₩1,126 | ₩1,219 | +6.98% | 24.4만 |
|---|
| 2026.01.12 | ₩1,193 | ₩1,207 | ₩1,092 | ₩1,204 | +0.90% | 30.4만 |
|---|
| 2026.01.09 | ₩1,236 | ₩1,256 | ₩1,170 | ₩1,182 | -4.34% | 21.1만 |
|---|
| 2026.01.08 | ₩1,274 | ₩1,314 | ₩1,114 | ₩1,235 | -3.06% | 127.2만 |
|---|
| 2026.01.07 | ₩1,069 | ₩1,165 | ₩1,035 | ₩1,113 | +4.14% | 103.5만 |
|---|
| 2026.01.06 | ₩1,032 | ₩1,133 | ₩1,019 | ₩1,035 | +0.26% | 24.2만 |
|---|
| 2026.01.05 | ₩986 | ₩1,073 | ₩939 | ₩1,022 | +3.67% | 49.7만 |
|---|
| 2026.01.02 | ₩994 | ₩1,006 | ₩939 | ₩990 | -0.49% | 14.8만 |
|---|
| 2025.12.31 | ₩965 | ₩1,042 | ₩912 | ₩971 | +0.56% | 29.3만 |
|---|
| 2025.12.30 | ₩927 | ₩1,000 | ₩919 | ₩965 | +4.20% | 32.6만 |
|---|
| 2025.12.29 | ₩952 | ₩1,015 | ₩916 | ₩947 | -0.51% | 51.6만 |
|---|
| 2025.12.26 | ₩1,019 | ₩1,032 | ₩930 | ₩952 | -6.57% | 72.1만 |
|---|
| 2025.12.24 | ₩1,032 | ₩1,083 | ₩1,008 | ₩1,026 | -0.65% | 23.3만 |
|---|
| 2025.12.23 | ₩1,138 | ₩1,153 | ₩1,006 | ₩1,033 | -9.28% | 69.7만 |
|---|
| 2025.12.22 | ₩1,179 | ₩1,197 | ₩1,085 | ₩1,125 | -4.57% | 38.6만 |
|---|
| 2025.12.19 | ₩1,118 | ₩1,198 | ₩1,113 | ₩1,150 | +2.88% | 21.2만 |
|---|
| 2025.12.18 | ₩1,113 | ₩1,181 | ₩1,105 | ₩1,126 | +1.23% | 53.1만 |
|---|
| 2025.12.17 | ₩1,287 | ₩1,287 | ₩1,102 | ₩1,106 | -14.06% | 47.7만 |
|---|
| 2025.12.16 | ₩1,220 | ₩1,287 | ₩1,098 | ₩1,274 | +4.40% | 54.8만 |
|---|
| 2025.12.15 | ₩1,340 | ₩1,408 | ₩1,250 | ₩1,263 | -5.77% | 31.8만 |
|---|
| 2025.12.12 | ₩1,341 | ₩1,368 | ₩1,256 | ₩1,368 | +2.00% | 70.1만 |
|---|
| 2025.12.11 | ₩1,435 | ₩1,502 | ₩1,287 | ₩1,368 | -4.67% | 149.5만 |
|---|
| 2025.12.10 | ₩1,462 | ₩1,528 | ₩1,341 | ₩1,395 | -4.59% | 176.4만 |
|---|
| 2025.12.09 | ₩1,555 | ₩1,609 | ₩1,421 | ₩1,488 | -4.31% | 175.7만 |
|---|
| 2025.12.08 | ₩1,569 | ₩1,676 | ₩1,421 | ₩1,542 | -1.71% | 231.5만 |
|---|
| 2025.12.05 | ₩1,723 | ₩2,025 | ₩1,488 | ₩1,636 | -5.06% | 2208.7만 |
|---|
| 2025.12.04 | ₩1,361 | ₩1,998 | ₩1,207 | ₩1,622 | +19.21% | 1.1억 |
|---|
| 2025.12.03 | ₩1,002 | ₩1,191 | ₩979 | ₩1,052 | +5.02% | 66.9만 |
|---|
| 2025.12.02 | ₩965 | ₩1,045 | ₩955 | ₩1,002 | +3.76% | 23.3만 |
|---|
| 2025.12.01 | ₩979 | ₩1,100 | ₩957 | ₩1,006 | +2.73% | 37.1만 |
|---|
| 2025.11.28 | ₩1,074 | ₩1,133 | ₩1,030 | ₩1,037 | -3.42% | 58만 |
|---|
| 2025.11.26 | ₩1,166 | ₩1,180 | ₩1,077 | ₩1,104 | -5.32% | 162.9만 |
|---|
| 2025.11.25 | ₩885 | ₩1,609 | ₩873 | ₩1,193 | +34.85% | 5791.6만 |
|---|
| 2025.11.24 | ₩872 | ₩872 | ₩845 | ₩872 | -0.08% | 3만 |
|---|
| 2025.11.21 | ₩896 | ₩954 | ₩848 | ₩872 | -2.69% | 5.9만 |
|---|
| 2025.11.20 | ₩932 | ₩1,033 | ₩845 | ₩845 | -9.35% | 3.7만 |
|---|
| 2025.11.19 | ₩1,010 | ₩1,073 | ₩957 | ₩957 | -5.18% | 1.5만 |
|---|
| 2025.11.18 | ₩1,073 | ₩1,081 | ₩979 | ₩1,010 | -5.87% | 3.1만 |
|---|
| 2025.11.17 | ₩1,019 | ₩1,153 | ₩939 | ₩972 | -4.59% | 3.4만 |
|---|
| 2025.11.14 | ₩1,039 | ₩1,154 | ₩1,006 | ₩1,055 | +1.56% | 4.8만 |
|---|
| 2025.11.13 | ₩1,126 | ₩1,178 | ₩1,048 | ₩1,059 | -5.94% | 5.8만 |
|---|
| 2025.11.12 | ₩1,207 | ₩1,252 | ₩1,115 | ₩1,142 | -5.40% | 5만 |
|---|
| 2025.11.11 | ₩1,205 | ₩1,251 | ₩1,142 | ₩1,177 | -2.34% | 3.3천 |
|---|
| 2025.11.10 | ₩1,191 | ₩1,236 | ₩1,144 | ₩1,180 | -0.89% | 4.2만 |
|---|
| 2025.11.07 | ₩1,113 | ₩1,160 | ₩1,059 | ₩1,142 | +2.61% | 4만 |
|---|
| 2025.11.06 | ₩1,210 | ₩1,231 | ₩1,113 | ₩1,129 | -6.68% | 7.2만 |
|---|
| 2025.11.05 | ₩1,230 | ₩1,247 | ₩1,182 | ₩1,187 | -3.50% | 4.3만 |
|---|
| 2025.11.04 | ₩1,207 | ₩1,230 | ₩1,180 | ₩1,193 | -1.11% | 3.5만 |
|---|
| 2025.11.03 | ₩1,247 | ₩1,260 | ₩1,184 | ₩1,230 | -1.35% | 2.6만 |
|---|
| 2025.10.31 | ₩1,258 | ₩1,260 | ₩1,247 | ₩1,247 | -0.87% | 2.4만 |
|---|
| 2025.10.30 | ₩1,247 | ₩1,261 | ₩1,234 | ₩1,258 | +0.88% | 4.3만 |
|---|
| 2025.10.29 | ₩1,290 | ₩1,342 | ₩1,253 | ₩1,287 | -0.20% | 7.1만 |
|---|
| 2025.10.28 | ₩1,326 | ₩1,368 | ₩1,294 | ₩1,318 | -0.62% | 3.6만 |
|---|
| 2025.10.27 | ₩1,341 | ₩1,381 | ₩1,299 | ₩1,323 | -1.30% | 13.4만 |
|---|
| 2025.10.24 | ₩1,274 | ₩1,314 | ₩1,274 | ₩1,310 | +2.83% | 3.6만 |
|---|
| 2025.10.23 | ₩1,301 | ₩1,301 | ₩1,263 | ₩1,287 | -1.05% | 3.3만 |
|---|
| 2025.10.22 | ₩1,310 | ₩1,341 | ₩1,260 | ₩1,287 | -1.73% | 1.4만 |
|---|
| 2025.10.21 | ₩1,287 | ₩1,341 | ₩1,261 | ₩1,312 | +1.92% | 2.8만 |
|---|
| 2025.10.20 | ₩1,274 | ₩1,334 | ₩1,274 | ₩1,314 | +3.16% | 2만 |
|---|
| 2025.10.17 | ₩1,307 | ₩1,314 | ₩1,249 | ₩1,300 | -0.58% | 2.9만 |
|---|
| 2025.10.16 | ₩1,354 | ₩1,354 | ₩1,276 | ₩1,307 | -3.47% | 7.1만 |
|---|
| 2025.10.15 | ₩1,368 | ₩1,395 | ₩1,322 | ₩1,354 | -0.99% | 8.6만 |
|---|
| 2025.10.14 | ₩1,354 | ₩1,395 | ₩1,301 | ₩1,381 | +1.98% | 11.6만 |
|---|
| 2025.10.13 | ₩1,341 | ₩1,348 | ₩1,300 | ₩1,341 | +0.01% | 2.6만 |
|---|
| 2025.10.10 | ₩1,341 | ₩1,408 | ₩1,328 | ₩1,341 | 0.00% | 4만 |
|---|