시장 데이터를 불러오는 중
전체 종목
피카드 메디컬 과거 주가
Picard Medical, Inc. Common Stock · PMI · NYSE American
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Picard Medical, Inc. Common Stock · PMI · NYSE American
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,689 | ₩12,969 | ₩10,874 | ₩12,649 | -0.32% | 30만 |
| 2026.10.08 | ₩12,395 | ₩13,476 | ₩11,808 | ₩12,916 | +4.20% | 25.8만 |
| 2026.10.07 | ₩11,608 | ₩13,600 | ₩10,181 | ₩12,502 | +7.70% | 79.2만 |
| 2026.10.06 | ₩9,073 | ₩12,009 | ₩8,926 | ₩11,662 | +28.53% | 91.1만 |
| 2026.10.05 | ₩8,206 | ₩9,607 | ₩7,419 | ₩9,247 | +12.68% | 89.9만 |
| 2026.10.02 | ₩5,764 | ₩7,872 | ₩5,137 | ₩7,712 | +33.80% | 89.3만 |
| 2026.10.01 | ₩5,551 | ₩5,811 | ₩5,537 | ₩5,764 | +3.85% | 1.6만 |
| 2026.09.30 | ₩5,898 | ₩5,986 | ₩5,537 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,604 |
| -4.98% |
| 2.3만 |
| 2026.09.29 | ₩6,231 | ₩6,336 | ₩5,898 | ₩5,938 | -4.71% | 2.1만 |
|---|
| 2026.09.28 | ₩5,991 | ₩6,338 | ₩5,377 | ₩6,151 | +2.67% | 5.2만 |
|---|
| 2026.09.25 | ₩6,298 | ₩6,405 | ₩6,084 | ₩6,164 | -2.12% | 3.4만 |
|---|
| 2026.09.24 | ₩6,004 | ₩6,498 | ₩5,711 | ₩6,498 | +8.22% | 5.6만 |
|---|
| 2026.09.23 | ₩5,671 | ₩6,111 | ₩5,671 | ₩6,071 | +7.06% | 9.2만 |
|---|
| 2026.09.22 | ₩5,190 | ₩5,777 | ₩5,110 | ₩5,777 | +11.31% | 21.3만 |
|---|
| 2026.09.21 | ₩5,817 | ₩6,190 | ₩5,604 | ₩5,617 | -3.44% | 17.2만 |
|---|
| 2026.09.18 | ₩7,499 | ₩7,612 | ₩6,551 | ₩6,778 | -9.61% | 21.3만 |
|---|
| 2026.09.17 | ₩8,539 | ₩9,473 | ₩7,339 | ₩7,472 | -12.50% | 21.7만 |
|---|
| 2026.09.16 | ₩8,246 | ₩9,086 | ₩8,166 | ₩8,646 | +4.85% | 14.6만 |
|---|
| 2026.09.15 | ₩8,099 | ₩9,167 | ₩8,006 | ₩8,526 | +5.27% | 28.5만 |
|---|
| 2026.09.14 | ₩7,352 | ₩8,539 | ₩7,352 | ₩8,353 | +13.61% | 58.7만 |
|---|
| 2026.09.11 | ₩6,084 | ₩7,112 | ₩6,071 | ₩7,112 | +16.89% | 52.3만 |
|---|
| 2026.09.10 | ₩5,737 | ₩6,671 | ₩5,577 | ₩5,884 | +2.56% | 32.1만 |
|---|
| 2026.09.09 | ₩5,671 | ₩6,204 | ₩5,398 | ₩5,884 | +3.76% | 24.9만 |
|---|
| 2026.09.08 | ₩6,271 | ₩6,365 | ₩5,657 | ₩5,751 | -8.30% | 19.6만 |
|---|
| 2026.09.04 | ₩5,951 | ₩7,141 | ₩5,797 | ₩6,084 | +2.24% | 50.9만 |
|---|
| 2026.09.03 | ₩6,058 | ₩6,138 | ₩5,472 | ₩5,991 | -1.10% | 30.4만 |
|---|
| 2026.09.02 | ₩5,164 | ₩6,378 | ₩4,673 | ₩6,111 | +18.35% | 82.5만 |
|---|
| 2026.09.01 | ₩10,994 | ₩11,968 | ₩5,070 | ₩5,150 | -53.16% | 159.8만 |
|---|
| 2026.08.31 | ₩10,728 | ₩15,838 | ₩10,567 | ₩11,288 | +5.22% | 224.6만 |
|---|
| 2026.08.28 | ₩11,768 | ₩12,662 | ₩11,208 | ₩11,742 | -0.23% | 34.6만 |
|---|
| 2026.08.27 | ₩13,610 | ₩14,010 | ₩11,355 | ₩12,129 | -10.88% | 200.7만 |
|---|
| 2026.08.26 | ₩12,302 | ₩13,343 | ₩11,075 | ₩13,076 | +6.29% | 210.7만 |
|---|
| 2026.08.25 | ₩7,832 | ₩14,851 | ₩7,792 | ₩12,742 | +62.69% | 4157만 |
|---|
| 2026.08.24 | ₩6,044 | ₩7,138 | ₩5,290 | ₩6,845 | +13.25% | 2520.2만 |
|---|
| 2026.08.21 | ₩3,776 | ₩4,643 | ₩3,539 | ₩4,283 | +13.43% | 1087만 |
|---|
| 2026.08.20 | ₩4,270 | ₩4,430 | ₩3,909 | ₩4,043 | -5.31% | 8.2만 |
|---|
| 2026.08.19 | ₩4,336 | ₩4,430 | ₩4,183 | ₩4,390 | +1.23% | 6.9만 |
|---|
| 2026.08.18 | ₩4,710 | ₩4,921 | ₩4,323 | ₩4,323 | -8.22% | 6만 |
|---|
| 2026.08.17 | ₩4,670 | ₩5,112 | ₩4,670 | ₩4,697 | +0.57% | 4.9만 |
|---|
| 2026.08.14 | ₩4,630 | ₩4,910 | ₩4,563 | ₩4,710 | +1.73% | 4.1만 |
|---|
| 2026.08.13 | ₩4,537 | ₩4,777 | ₩4,498 | ₩4,683 | +3.24% | 3.4만 |
|---|
| 2026.08.12 | ₩4,777 | ₩4,803 | ₩4,497 | ₩4,550 | -4.75% | 3.2만 |
|---|
| 2026.08.11 | ₩4,803 | ₩5,217 | ₩4,710 | ₩4,843 | +0.83% | 6.9만 |
|---|
| 2026.08.10 | ₩4,563 | ₩4,923 | ₩4,563 | ₩4,857 | +6.43% | 7.3만 |
|---|
| 2026.08.07 | ₩4,603 | ₩4,723 | ₩4,111 | ₩4,577 | -0.58% | 17.5만 |
|---|
| 2026.08.06 | ₩4,843 | ₩5,124 | ₩4,670 | ₩4,723 | -2.48% | 9.2만 |
|---|
| 2026.08.05 | ₩5,644 | ₩5,644 | ₩4,843 | ₩4,843 | -14.18% | 17.6만 |
|---|
| 2026.08.04 | ₩6,538 | ₩6,538 | ₩5,692 | ₩5,737 | -12.24% | 14.6만 |
|---|
| 2026.08.03 | ₩6,271 | ₩7,257 | ₩5,471 | ₩6,845 | +9.15% | 32.5만 |
|---|
| 2026.07.31 | ₩5,871 | ₩5,871 | ₩5,871 | ₩5,871 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩5,871 | ₩5,871 | ₩5,871 | ₩5,871 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩5,871 | ₩5,871 | ₩5,871 | ₩5,871 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩5,871 | ₩5,871 | ₩5,871 | ₩5,871 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩5,871 | ₩5,871 | ₩5,871 | ₩5,871 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩5,871 | ₩5,871 | ₩5,871 | ₩5,871 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩5,871 | ₩5,871 | ₩5,871 | ₩5,871 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩6,204 | ₩6,405 | ₩5,871 | ₩5,871 | -5.38% | 13.7만 |
|---|
| 2026.07.21 | ₩7,539 | ₩8,072 | ₩7,205 | ₩8,072 | +7.08% | 18.2만 |
|---|
| 2026.07.20 | ₩9,140 | ₩9,140 | ₩8,072 | ₩8,406 | -8.03% | 40.4만 |
|---|
| 2026.07.17 | ₩10,674 | ₩10,674 | ₩9,207 | ₩9,340 | -12.50% | 30.7만 |
|---|
| 2026.07.16 | ₩9,674 | ₩11,075 | ₩9,674 | ₩10,674 | +10.34% | 62.5만 |
|---|
| 2026.07.15 | ₩10,341 | ₩11,075 | ₩9,607 | ₩10,007 | -3.23% | 276.4만 |
|---|
| 2026.07.14 | ₩11,475 | ₩11,475 | ₩8,873 | ₩9,340 | -18.60% | 765.6만 |
|---|
| 2026.07.13 | ₩10,274 | ₩10,407 | ₩9,340 | ₩9,540 | -7.14% | 3.5만 |
|---|
| 2026.07.10 | ₩11,141 | ₩11,141 | ₩10,074 | ₩10,274 | -7.78% | 2.9만 |
|---|
| 2026.07.09 | ₩10,274 | ₩11,341 | ₩10,007 | ₩11,208 | +9.09% | 3.8만 |
|---|
| 2026.07.08 | ₩10,941 | ₩11,008 | ₩9,340 | ₩10,007 | -8.54% | 4.3만 |
|---|
| 2026.07.07 | ₩11,008 | ₩11,341 | ₩10,808 | ₩11,208 | +1.82% | 2.7만 |
|---|
| 2026.07.06 | ₩10,474 | ₩11,675 | ₩10,474 | ₩11,675 | +11.46% | 4.1만 |
|---|
| 2026.07.02 | ₩11,008 | ₩13,076 | ₩10,808 | ₩11,275 | +2.42% | 17.8만 |
|---|
| 2026.07.01 | ₩11,341 | ₩11,875 | ₩10,808 | ₩11,475 | +1.18% | 33.8만 |
|---|
| 2026.06.30 | ₩9,740 | ₩11,608 | ₩9,740 | ₩10,941 | +12.33% | 6.2만 |
|---|
| 2026.06.29 | ₩10,407 | ₩11,141 | ₩10,207 | ₩10,407 | 0.00% | 5.4만 |
|---|
| 2026.06.26 | ₩10,608 | ₩10,874 | ₩9,540 | ₩9,540 | -10.06% | 5.6만 |
|---|
| 2026.06.25 | ₩10,741 | ₩11,208 | ₩10,007 | ₩10,674 | -0.62% | 5.8만 |
|---|
| 2026.06.24 | ₩11,608 | ₩11,875 | ₩11,075 | ₩11,341 | -2.30% | 5.5만 |
|---|
| 2026.06.23 | ₩12,009 | ₩12,409 | ₩11,608 | ₩11,608 | -3.33% | 5.6만 |
|---|
| 2026.06.22 | ₩12,209 | ₩13,343 | ₩11,008 | ₩13,343 | +9.29% | 12.9만 |
|---|
| 2026.06.18 | ₩11,675 | ₩12,742 | ₩11,475 | ₩12,142 | +4.00% | 9만 |
|---|
| 2026.06.17 | ₩10,674 | ₩13,610 | ₩10,407 | ₩12,742 | +19.38% | 27만 |
|---|
| 2026.06.16 | ₩11,542 | ₩11,675 | ₩10,074 | ₩11,075 | -4.05% | 8.7만 |
|---|
| 2026.06.15 | ₩12,009 | ₩12,676 | ₩11,341 | ₩11,542 | -3.89% | 12.1만 |
|---|
| 2026.06.12 | ₩12,075 | ₩12,075 | ₩10,874 | ₩11,942 | -1.10% | 17.5만 |
|---|
| 2026.06.11 | ₩12,943 | ₩13,209 | ₩11,608 | ₩12,075 | -6.70% | 14.6만 |
|---|
| 2026.06.10 | ₩17,879 | ₩18,480 | ₩12,342 | ₩14,077 | -21.27% | 41.8만 |
|---|
| 2026.06.09 | ₩14,344 | ₩23,817 | ₩14,344 | ₩21,348 | +48.84% | 80.8만 |
|---|
| 2026.06.08 | ₩17,212 | ₩17,946 | ₩15,344 | ₩17,612 | +2.33% | 18.6만 |
|---|
| 2026.06.05 | ₩18,680 | ₩20,014 | ₩16,145 | ₩17,212 | -7.86% | 32.1만 |
|---|
| 2026.06.04 | ₩16,145 | ₩22,349 | ₩16,145 | ₩21,348 | +32.23% | 116.6만 |
|---|
| 2026.06.03 | ₩22,016 | ₩24,951 | ₩19,480 | ₩20,548 | -6.67% | 474.9만 |
|---|
| 2026.06.02 | ₩25,885 | ₩26,485 | ₩17,346 | ₩18,013 | -30.41% | 1652.6만 |
|---|
| 2026.06.01 | ₩10,407 | ₩12,409 | ₩10,274 | ₩11,208 | +7.69% | 47.1만 |
|---|
| 2026.05.29 | ₩10,541 | ₩10,541 | ₩9,207 | ₩9,874 | -6.33% | 33.2만 |
|---|
| 2026.05.28 | ₩8,673 | ₩10,007 | ₩8,673 | ₩10,007 | +15.38% | 8.7만 |
|---|
| 2026.05.27 | ₩8,806 | ₩9,340 | ₩8,339 | ₩9,340 | +6.06% | 7.2만 |
|---|
| 2026.05.26 | ₩10,007 | ₩10,007 | ₩7,339 | ₩9,340 | -6.67% | 13.5만 |
|---|
| 2026.05.22 | ₩9,540 | ₩10,074 | ₩9,073 | ₩10,074 | +5.59% | 23.1만 |
|---|
| 2026.05.21 | ₩9,940 | ₩9,940 | ₩9,273 | ₩9,407 | -5.37% | 10.5만 |
|---|
| 2026.05.20 | ₩10,874 | ₩10,874 | ₩9,140 | ₩10,274 | -5.52% | 15만 |
|---|
| 2026.05.19 | ₩10,207 | ₩11,008 | ₩9,540 | ₩10,674 | +4.58% | 30.3만 |
|---|
| 2026.05.18 | ₩10,941 | ₩17,813 | ₩8,539 | ₩11,408 | +4.27% | 680.1만 |
|---|
| 2026.05.15 | ₩11,008 | ₩11,475 | ₩10,474 | ₩10,674 | -3.03% | 2만 |
|---|
| 2026.05.14 | ₩10,674 | ₩11,808 | ₩10,608 | ₩11,141 | +4.38% | 2.2만 |
|---|
| 2026.05.13 | ₩11,942 | ₩12,009 | ₩10,341 | ₩10,541 | -11.73% | 5만 |
|---|
| 2026.05.12 | ₩13,209 | ₩13,343 | ₩11,408 | ₩11,875 | -10.10% | 5만 |
|---|
| 2026.05.11 | ₩14,143 | ₩14,477 | ₩13,410 | ₩13,543 | -4.25% | 5.6만 |
|---|
| 2026.05.08 | ₩14,877 | ₩16,078 | ₩13,810 | ₩13,877 | -6.73% | 7.7만 |
|---|
| 2026.05.07 | ₩14,610 | ₩15,811 | ₩14,077 | ₩14,744 | +0.91% | 8.7만 |
|---|
| 2026.05.06 | ₩14,477 | ₩15,478 | ₩12,742 | ₩15,478 | +6.91% | 16.9만 |
|---|
| 2026.05.05 | ₩16,679 | ₩16,679 | ₩12,009 | ₩14,010 | -16.00% | 34만 |
|---|
| 2026.05.04 | ₩27,620 | ₩27,886 | ₩23,483 | ₩23,483 | -14.98% | 4.1만 |
|---|
| 2026.05.01 | ₩30,688 | ₩36,159 | ₩28,554 | ₩29,287 | -4.57% | 3.9만 |
|---|
| 2026.04.30 | ₩30,822 | ₩51,303 | ₩28,153 | ₩30,355 | -1.52% | 58.9만 |
|---|
| 2026.04.29 | ₩32,023 | ₩32,089 | ₩26,352 | ₩31,622 | -1.25% | 1.5만 |
|---|
| 2026.04.28 | ₩46,833 | ₩47,100 | ₩28,687 | ₩29,955 | -36.04% | 3.1만 |
|---|
| 2026.04.27 | ₩53,371 | ₩54,105 | ₩46,033 | ₩46,033 | -13.75% | 9.4천 |
|---|
| 2026.04.24 | ₩57,374 | ₩57,374 | ₩54,238 | ₩56,440 | -1.63% | 2.1천 |
|---|
| 2026.04.23 | ₩60,376 | ₩61,377 | ₩56,040 | ₩56,240 | -6.85% | 2.7천 |
|---|
| 2026.04.22 | ₩57,574 | ₩61,377 | ₩57,241 | ₩60,510 | +5.10% | 5.1천 |
|---|
| 2026.04.21 | ₩60,109 | ₩61,377 | ₩56,173 | ₩56,707 | -5.66% | 6.2천 |
|---|
| 2026.04.20 | ₩60,043 | ₩63,245 | ₩60,043 | ₩60,043 | 0.00% | 5천 |
|---|
| 2026.04.17 | ₩63,378 | ₩63,779 | ₩61,577 | ₩61,844 | -2.42% | 3천 |
|---|
| 2026.04.16 | ₩62,711 | ₩64,512 | ₩60,109 | ₩63,779 | +1.70% | 4.1천 |
|---|
| 2026.04.15 | ₩63,111 | ₩64,646 | ₩62,444 | ₩63,178 | +0.11% | 3.4천 |
|---|
| 2026.04.14 | ₩64,713 | ₩64,713 | ₩61,444 | ₩64,379 | -0.52% | 1.6천 |
|---|
| 2026.04.13 | ₩64,246 | ₩68,048 | ₩62,044 | ₩63,378 | -1.35% | 2.7천 |
|---|
| 2026.04.10 | ₩66,514 | ₩66,714 | ₩61,377 | ₩62,978 | -5.32% | 3.3천 |
|---|
| 2026.04.09 | ₩68,715 | ₩70,050 | ₩66,047 | ₩66,047 | -3.88% | 1천 |
|---|
| 2026.04.08 | ₩70,717 | ₩70,717 | ₩67,048 | ₩68,048 | -3.77% | 2천 |
|---|
| 2026.04.07 | ₩66,047 | ₩69,383 | ₩64,713 | ₩69,383 | +5.05% | 2.3천 |
|---|
| 2026.04.06 | ₩63,445 | ₩66,047 | ₩63,445 | ₩64,045 | +0.95% | 686 |
|---|
| 2026.04.02 | ₩69,383 | ₩70,717 | ₩63,045 | ₩63,445 | -8.56% | 3.1천 |
|---|
| 2026.04.01 | ₩68,048 | ₩71,384 | ₩68,048 | ₩70,050 | +2.94% | 1.7천 |
|---|
| 2026.03.31 | ₩72,718 | ₩72,718 | ₩65,780 | ₩69,383 | -4.59% | 1.7천 |
|---|
| 2026.03.30 | ₩66,714 | ₩73,385 | ₩61,377 | ₩72,051 | +8.00% | 3.8천 |
|---|
| 2026.03.27 | ₩68,715 | ₩68,715 | ₩61,444 | ₩61,444 | -10.58% | 2천 |
|---|
| 2026.03.26 | ₩66,714 | ₩70,717 | ₩66,714 | ₩67,381 | +1.00% | 2천 |
|---|
| 2026.03.25 | ₩65,847 | ₩70,717 | ₩65,847 | ₩68,048 | +3.34% | 2.8천 |
|---|
| 2026.03.24 | ₩69,383 | ₩71,384 | ₩66,047 | ₩66,047 | -4.81% | 3.5천 |
|---|
| 2026.03.23 | ₩74,053 | ₩75,387 | ₩68,048 | ₩70,050 | -5.41% | 3.5천 |
|---|
| 2026.03.20 | ₩74,053 | ₩77,722 | ₩73,385 | ₩76,721 | +3.60% | 4.2천 |
|---|
| 2026.03.19 | ₩78,723 | ₩80,724 | ₩73,385 | ₩74,720 | -5.08% | 1.6천 |
|---|
| 2026.03.18 | ₩78,389 | ₩78,723 | ₩75,387 | ₩77,388 | -1.28% | 868 |
|---|
| 2026.03.17 | ₩84,060 | ₩84,727 | ₩76,054 | ₩76,054 | -9.52% | 3.2천 |
|---|
| 2026.03.16 | ₩84,060 | ₩91,398 | ₩80,724 | ₩84,727 | +0.79% | 9.2천 |
|---|
| 2026.03.13 | ₩86,061 | ₩90,064 | ₩82,058 | ₩82,058 | -4.65% | 4천 |
|---|
| 2026.03.12 | ₩76,721 | ₩90,064 | ₩74,720 | ₩86,061 | +12.17% | 1.1만 |
|---|
| 2026.03.11 | ₩80,724 | ₩80,724 | ₩76,721 | ₩76,721 | -4.96% | 1.2천 |
|---|
| 2026.03.10 | ₩76,054 | ₩84,727 | ₩73,385 | ₩81,391 | +7.02% | 4.6천 |
|---|
| 2026.03.09 | ₩71,384 | ₩78,055 | ₩67,381 | ₩77,388 | +8.41% | 3.1천 |
|---|
| 2026.03.06 | ₩70,050 | ₩76,054 | ₩69,383 | ₩72,051 | +2.86% | 2천 |
|---|
| 2026.03.05 | ₩73,385 | ₩74,186 | ₩66,714 | ₩71,384 | -2.73% | 6.1천 |
|---|
| 2026.03.04 | ₩64,913 | ₩77,388 | ₩64,045 | ₩76,054 | +17.16% | 4.6천 |
|---|
| 2026.03.03 | ₩69,383 | ₩69,383 | ₩64,045 | ₩64,045 | -7.69% | 5.9천 |
|---|
| 2026.03.02 | ₩71,384 | ₩72,451 | ₩67,381 | ₩72,051 | +0.93% | 2.8천 |
|---|
| 2026.02.27 | ₩74,053 | ₩76,588 | ₩70,717 | ₩72,051 | -2.70% | 4.3천 |
|---|
| 2026.02.26 | ₩77,388 | ₩81,391 | ₩75,387 | ₩76,721 | -0.86% | 4.1천 |
|---|
| 2026.02.25 | ₩77,388 | ₩80,057 | ₩76,054 | ₩77,388 | 0.00% | 2.8천 |
|---|
| 2026.02.24 | ₩76,054 | ₩78,723 | ₩75,387 | ₩76,054 | 0.00% | 3.3천 |
|---|
| 2026.02.23 | ₩80,724 | ₩81,391 | ₩75,520 | ₩78,055 | -3.31% | 5.2천 |
|---|
| 2026.02.20 | ₩86,061 | ₩86,061 | ₩80,057 | ₩84,060 | -2.33% | 7천 |
|---|
| 2026.02.19 | ₩93,400 | ₩96,068 | ₩84,060 | ₩88,730 | -5.00% | 1.1만 |
|---|
| 2026.02.18 | ₩96,068 | ₩102,740 | ₩95,401 | ₩95,401 | -0.69% | 5.4천 |
|---|
| 2026.02.17 | ₩103,407 | ₩110,078 | ₩91,398 | ₩96,735 | -6.45% | 1.3만 |
|---|
| 2026.02.13 | ₩110,078 | ₩110,078 | ₩90,064 | ₩104,074 | -5.45% | 2만 |
|---|
| 2026.02.12 | ₩153,442 | ₩166,785 | ₩86,728 | ₩106,075 | -30.87% | 69.6만 |
|---|
| 2026.02.11 | ₩114,081 | ₩116,750 | ₩107,410 | ₩107,410 | -5.85% | 1.5천 |
|---|
| 2026.02.10 | ₩116,082 | ₩118,417 | ₩112,080 | ₩112,080 | -3.45% | 1.3천 |
|---|
| 2026.02.09 | ₩119,418 | ₩122,420 | ₩115,415 | ₩115,415 | -3.35% | 1.3천 |
|---|
| 2026.02.06 | ₩115,415 | ₩125,422 | ₩112,747 | ₩125,422 | +8.67% | 1.4천 |
|---|
| 2026.02.05 | ₩119,418 | ₩124,755 | ₩112,747 | ₩112,747 | -5.59% | 1.6천 |
|---|
| 2026.02.04 | ₩126,757 | ₩126,757 | ₩118,751 | ₩118,751 | -6.32% | 1.8천 |
|---|
| 2026.02.03 | ₩136,764 | ₩138,899 | ₩126,757 | ₩128,091 | -6.34% | 3.8천 |
|---|
| 2026.02.02 | ₩114,748 | ₩153,442 | ₩114,748 | ₩138,098 | +20.35% | 1.4만 |
|---|
| 2026.01.30 | ₩116,750 | ₩120,085 | ₩116,149 | ₩116,750 | 0.00% | 1.7천 |
|---|
| 2026.01.29 | ₩118,751 | ₩123,421 | ₩118,751 | ₩120,085 | +1.12% | 1.9천 |
|---|
| 2026.01.28 | ₩122,087 | ₩122,087 | ₩116,082 | ₩120,085 | -1.64% | 2.5천 |
|---|
| 2026.01.27 | ₩122,087 | ₩126,089 | ₩120,752 | ₩122,087 | 0.00% | 2.1천 |
|---|
| 2026.01.26 | ₩118,751 | ₩124,889 | ₩118,751 | ₩123,421 | +3.93% | 1.5천 |
|---|
| 2026.01.23 | ₩128,758 | ₩128,758 | ₩116,750 | ₩116,750 | -9.33% | 2.7천 |
|---|
| 2026.01.22 | ₩118,751 | ₩134,762 | ₩117,417 | ₩127,424 | +7.30% | 6.1천 |
|---|
| 2026.01.21 | ₩124,088 | ₩124,088 | ₩112,747 | ₩119,418 | -3.76% | 3천 |
|---|
| 2026.01.20 | ₩108,077 | ₩131,427 | ₩105,408 | ₩124,755 | +15.43% | 7천 |
|---|
| 2026.01.16 | ₩114,748 | ₩114,748 | ₩107,410 | ₩109,411 | -4.65% | 2.8천 |
|---|
| 2026.01.15 | ₩116,082 | ₩116,082 | ₩110,745 | ₩113,414 | -2.30% | 1.7천 |
|---|
| 2026.01.14 | ₩118,084 | ₩118,084 | ₩113,414 | ₩118,084 | 0.00% | 1.4천 |
|---|
| 2026.01.13 | ₩112,080 | ₩118,751 | ₩110,078 | ₩116,082 | +3.57% | 2.8천 |
|---|
| 2026.01.12 | ₩112,747 | ₩114,081 | ₩110,078 | ₩110,745 | -1.78% | 2.5천 |
|---|
| 2026.01.09 | ₩117,417 | ₩119,618 | ₩111,412 | ₩112,080 | -4.55% | 3.9천 |
|---|
| 2026.01.08 | ₩125,422 | ₩127,424 | ₩117,417 | ₩117,417 | -6.38% | 3.6천 |
|---|
| 2026.01.07 | ₩113,414 | ₩127,424 | ₩112,747 | ₩127,424 | +12.35% | 5.4천 |
|---|
| 2026.01.06 | ₩112,080 | ₩116,082 | ₩108,744 | ₩115,415 | +2.98% | 4.1천 |
|---|
| 2026.01.05 | ₩121,419 | ₩127,424 | ₩111,412 | ₩111,412 | -8.24% | 6.5천 |
|---|
| 2026.01.02 | ₩117,417 | ₩124,755 | ₩114,748 | ₩121,419 | +3.41% | 4.3천 |
|---|
| 2025.12.31 | ₩116,750 | ₩123,421 | ₩110,078 | ₩116,750 | 0.00% | 5.5천 |
|---|
| 2025.12.30 | ₩130,092 | ₩130,092 | ₩116,750 | ₩116,750 | -10.26% | 5.8천 |
|---|
| 2025.12.29 | ₩131,427 | ₩132,494 | ₩124,755 | ₩124,755 | -5.08% | 5.5천 |
|---|
| 2025.12.26 | ₩138,765 | ₩140,099 | ₩131,427 | ₩131,427 | -5.29% | 3.7천 |
|---|
| 2025.12.24 | ₩142,101 | ₩142,101 | ₩133,428 | ₩140,099 | -1.41% | 3.7천 |
|---|
| 2025.12.23 | ₩146,771 | ₩148,105 | ₩135,096 | ₩142,768 | -2.73% | 8.3천 |
|---|
| 2025.12.22 | ₩153,442 | ₩159,446 | ₩149,773 | ₩150,107 | -2.17% | 2.9천 |
|---|
| 2025.12.19 | ₩166,785 | ₩169,720 | ₩148,772 | ₩155,444 | -6.80% | 1만 |
|---|
| 2025.12.18 | ₩155,444 | ₩166,785 | ₩152,108 | ₩164,116 | +5.58% | 8천 |
|---|
| 2025.12.17 | ₩151,441 | ₩154,776 | ₩148,772 | ₩148,772 | -1.76% | 2.2천 |
|---|
| 2025.12.16 | ₩160,114 | ₩160,447 | ₩152,108 | ₩153,442 | -4.17% | 3.5천 |
|---|
| 2025.12.15 | ₩152,108 | ₩165,451 | ₩148,105 | ₩162,115 | +6.58% | 7.3천 |
|---|
| 2025.12.12 | ₩167,452 | ₩167,452 | ₩156,778 | ₩158,112 | -5.58% | 5천 |
|---|
| 2025.12.11 | ₩180,128 | ₩180,128 | ₩162,115 | ₩164,784 | -8.52% | 1만 |
|---|
| 2025.12.10 | ₩184,131 | ₩213,485 | ₩175,458 | ₩180,128 | -2.17% | 3.2만 |
|---|
| 2025.12.09 | ₩176,125 | ₩186,799 | ₩166,785 | ₩174,791 | -0.76% | 1.7만 |
|---|
| 2025.12.08 | ₩226,828 | ₩226,828 | ₩184,798 | ₩191,469 | -15.59% | 4.3만 |
|---|
| 2025.12.05 | ₩233,499 | ₩233,499 | ₩200,142 | ₩203,478 | -12.86% | 7만 |
|---|
| 2025.12.04 | ₩170,121 | ₩277,530 | ₩148,772 | ₩246,175 | +44.71% | 78.4만 |
|---|
| 2025.12.03 | ₩133,428 | ₩138,098 | ₩128,758 | ₩134,762 | +1.00% | 4.9천 |
|---|
| 2025.12.02 | ₩142,768 | ₩142,768 | ₩126,757 | ₩132,094 | -7.48% | 4.8천 |
|---|
| 2025.12.01 | ₩140,099 | ₩146,771 | ₩136,764 | ₩141,434 | +0.95% | 2.6천 |
|---|
| 2025.11.28 | ₩144,102 | ₩146,104 | ₩136,764 | ₩142,101 | -1.39% | 1.8천 |
|---|
| 2025.11.26 | ₩136,764 | ₩155,444 | ₩134,095 | ₩139,432 | +1.95% | 4.7천 |
|---|
| 2025.11.25 | ₩148,105 | ₩149,439 | ₩136,764 | ₩136,764 | -7.66% | 4.6천 |
|---|
| 2025.11.24 | ₩154,776 | ₩158,846 | ₩148,105 | ₩148,105 | -4.31% | 1.7천 |
|---|
| 2025.11.21 | ₩146,771 | ₩156,111 | ₩146,771 | ₩151,441 | +3.18% | 2.7천 |
|---|
| 2025.11.20 | ₩160,114 | ₩164,116 | ₩146,771 | ₩146,771 | -8.33% | 4천 |
|---|
| 2025.11.19 | ₩176,125 | ₩176,125 | ₩156,111 | ₩158,112 | -10.23% | 2.9천 |
|---|
| 2025.11.18 | ₩165,451 | ₩186,799 | ₩148,772 | ₩169,454 | +2.42% | 1.2만 |
|---|
| 2025.11.17 | ₩178,794 | ₩178,794 | ₩155,444 | ₩173,456 | -2.99% | 4.5천 |
|---|
| 2025.11.14 | ₩156,778 | ₩180,128 | ₩154,109 | ₩180,128 | +14.89% | 5.9천 |
|---|
| 2025.11.13 | ₩182,796 | ₩183,464 | ₩160,114 | ₩162,782 | -10.95% | 7.5천 |
|---|
| 2025.11.12 | ₩190,135 | ₩193,471 | ₩180,795 | ₩182,796 | -3.86% | 4.7천 |
|---|
| 2025.11.11 | ₩192,136 | ₩200,142 | ₩187,466 | ₩191,469 | -0.35% | 4.6천 |
|---|
| 2025.11.10 | ₩202,143 | ₩208,815 | ₩193,471 | ₩193,471 | -4.29% | 8.4천 |
|---|
| 2025.11.07 | ₩216,821 | ₩216,821 | ₩201,476 | ₩202,811 | -6.46% | 3.5천 |
|---|
| 2025.11.06 | ₩218,822 | ₩226,160 | ₩214,152 | ₩216,821 | -0.91% | 7천 |
|---|
| 2025.11.05 | ₩200,142 | ₩226,160 | ₩196,806 | ₩220,156 | +10.00% | 1만 |
|---|
| 2025.11.04 | ₩194,805 | ₩211,483 | ₩190,135 | ₩196,139 | +0.68% | 8.3천 |
|---|
| 2025.11.03 | ₩185,465 | ₩220,823 | ₩173,456 | ₩194,805 | +5.04% | 2.2만 |
|---|
| 2025.10.31 | ₩217,488 | ₩218,155 | ₩180,128 | ₩183,464 | -15.64% | 2.5만 |
|---|
| 2025.10.30 | ₩204,145 | ₩224,159 | ₩201,476 | ₩218,822 | +7.19% | 1.9만 |
|---|
| 2025.10.29 | ₩240,170 | ₩248,843 | ₩202,143 | ₩218,822 | -8.89% | 5.6만 |
|---|
| 2025.10.28 | ₩290,873 | ₩299,679 | ₩258,517 | ₩270,192 | -7.11% | 4.2만 |
|---|
| 2025.10.27 | ₩360,256 | ₩374,266 | ₩302,214 | ₩316,892 | -12.04% | 10만 |
|---|
| 2025.10.24 | ₩266,189 | ₩388,943 | ₩216,487 | ₩354,251 | +33.08% | 42.3만 |
|---|
| 2025.10.23 | ₩870,618 | ₩912,648 | ₩847,935 | ₩880,625 | +1.15% | 19.3만 |
|---|
| 2025.10.22 | ₩842,598 | ₩891,299 | ₩821,916 | ₩878,623 | +4.28% | 4.6만 |
|---|
| 2025.10.21 | ₩773,215 | ₩845,266 | ₩773,215 | ₩842,598 | +8.97% | 8.8만 |
|---|
| 2025.10.20 | ₩671,143 | ₩773,882 | ₩659,801 | ₩773,882 | +15.31% | 7.4천 |
|---|
| 2025.10.17 | ₩687,154 | ₩687,154 | ₩631,782 | ₩649,127 | -5.53% | 5.6천 |
|---|
| 2025.10.16 | ₩700,497 | ₩707,168 | ₩637,786 | ₩687,154 | -1.90% | 9.9천 |
|---|
| 2025.10.15 | ₩647,126 | ₩790,561 | ₩605,763 | ₩706,501 | +9.18% | 16.1만 |
|---|
| 2025.10.14 | ₩643,790 | ₩660,469 | ₩627,112 | ₩650,462 | +1.04% | 1.3만 |
|---|
| 2025.10.13 | ₩634,450 | ₩659,801 | ₩631,114 | ₩650,462 | +2.52% | 1.4만 |
|---|
| 2025.10.10 | ₩625,777 | ₩650,462 | ₩580,412 | ₩640,454 | +2.35% | 7.1만 |
|---|