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 | ₩12,722 | ₩13,003 | ₩10,902 | ₩12,681 | -0.32% | 30만 |
| 2026.10.08 | ₩12,427 | ₩13,511 | ₩11,839 | ₩12,949 | +4.20% | 25.8만 |
| 2026.10.07 | ₩11,638 | ₩13,635 | ₩10,207 | ₩12,534 | +7.70% | 79.2만 |
| 2026.10.06 | ₩9,096 | ₩12,039 | ₩8,949 | ₩11,692 | +28.53% | 91.1만 |
| 2026.10.05 | ₩8,227 | ₩9,632 | ₩7,438 | ₩9,270 | +12.68% | 89.9만 |
| 2026.10.02 | ₩5,779 | ₩7,892 | ₩5,150 | ₩7,732 | +33.80% | 89.3만 |
| 2026.10.01 | ₩5,565 | ₩5,826 | ₩5,551 | ₩5,779 | +3.85% | 1.6만 |
| 2026.09.30 | ₩5,913 | ₩6,001 | ₩5,551 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,618 |
| -4.98% |
| 2.3만 |
| 2026.09.29 | ₩6,247 | ₩6,353 | ₩5,913 | ₩5,953 | -4.71% | 2.1만 |
|---|
| 2026.09.28 | ₩6,006 | ₩6,354 | ₩5,391 | ₩6,167 | +2.67% | 5.2만 |
|---|
| 2026.09.25 | ₩6,314 | ₩6,421 | ₩6,100 | ₩6,180 | -2.12% | 3.4만 |
|---|
| 2026.09.24 | ₩6,020 | ₩6,515 | ₩5,725 | ₩6,515 | +8.22% | 5.6만 |
|---|
| 2026.09.23 | ₩5,685 | ₩6,127 | ₩5,685 | ₩6,087 | +7.06% | 9.2만 |
|---|
| 2026.09.22 | ₩5,204 | ₩5,792 | ₩5,123 | ₩5,792 | +11.31% | 21.3만 |
|---|
| 2026.09.21 | ₩5,832 | ₩6,206 | ₩5,618 | ₩5,632 | -3.44% | 17.2만 |
|---|
| 2026.09.18 | ₩7,518 | ₩7,632 | ₩6,568 | ₩6,796 | -9.61% | 21.3만 |
|---|
| 2026.09.17 | ₩8,561 | ₩9,498 | ₩7,357 | ₩7,491 | -12.50% | 21.7만 |
|---|
| 2026.09.16 | ₩8,267 | ₩9,110 | ₩8,187 | ₩8,668 | +4.85% | 14.6만 |
|---|
| 2026.09.15 | ₩8,120 | ₩9,190 | ₩8,026 | ₩8,548 | +5.27% | 28.5만 |
|---|
| 2026.09.14 | ₩7,371 | ₩8,561 | ₩7,371 | ₩8,374 | +13.61% | 58.7만 |
|---|
| 2026.09.11 | ₩6,100 | ₩7,130 | ₩6,087 | ₩7,130 | +16.89% | 52.3만 |
|---|
| 2026.09.10 | ₩5,752 | ₩6,689 | ₩5,592 | ₩5,899 | +2.56% | 32.1만 |
|---|
| 2026.09.09 | ₩5,685 | ₩6,220 | ₩5,412 | ₩5,899 | +3.76% | 24.9만 |
|---|
| 2026.09.08 | ₩6,287 | ₩6,381 | ₩5,672 | ₩5,766 | -8.30% | 19.6만 |
|---|
| 2026.09.04 | ₩5,966 | ₩7,159 | ₩5,812 | ₩6,100 | +2.24% | 50.9만 |
|---|
| 2026.09.03 | ₩6,073 | ₩6,153 | ₩5,486 | ₩6,006 | -1.10% | 30.4만 |
|---|
| 2026.09.02 | ₩5,177 | ₩6,394 | ₩4,685 | ₩6,127 | +18.35% | 82.5만 |
|---|
| 2026.09.01 | ₩11,023 | ₩11,999 | ₩5,083 | ₩5,164 | -53.16% | 159.8만 |
|---|
| 2026.08.31 | ₩10,755 | ₩15,879 | ₩10,595 | ₩11,317 | +5.22% | 224.6만 |
|---|
| 2026.08.28 | ₩11,799 | ₩12,695 | ₩11,237 | ₩11,772 | -0.23% | 34.6만 |
|---|
| 2026.08.27 | ₩13,645 | ₩14,046 | ₩11,384 | ₩12,160 | -10.88% | 200.7만 |
|---|
| 2026.08.26 | ₩12,334 | ₩13,377 | ₩11,103 | ₩13,110 | +6.29% | 210.7만 |
|---|
| 2026.08.25 | ₩7,852 | ₩14,889 | ₩7,812 | ₩12,775 | +62.69% | 4157만 |
|---|
| 2026.08.24 | ₩6,060 | ₩7,157 | ₩5,304 | ₩6,862 | +13.25% | 2520.2만 |
|---|
| 2026.08.21 | ₩3,786 | ₩4,655 | ₩3,548 | ₩4,294 | +13.43% | 1087만 |
|---|
| 2026.08.20 | ₩4,281 | ₩4,441 | ₩3,919 | ₩4,053 | -5.31% | 8.2만 |
|---|
| 2026.08.19 | ₩4,348 | ₩4,441 | ₩4,194 | ₩4,401 | +1.23% | 6.9만 |
|---|
| 2026.08.18 | ₩4,722 | ₩4,933 | ₩4,334 | ₩4,334 | -8.22% | 6만 |
|---|
| 2026.08.17 | ₩4,682 | ₩5,125 | ₩4,682 | ₩4,709 | +0.57% | 4.9만 |
|---|
| 2026.08.14 | ₩4,642 | ₩4,923 | ₩4,575 | ₩4,722 | +1.73% | 4.1만 |
|---|
| 2026.08.13 | ₩4,548 | ₩4,789 | ₩4,509 | ₩4,695 | +3.24% | 3.4만 |
|---|
| 2026.08.12 | ₩4,789 | ₩4,816 | ₩4,508 | ₩4,562 | -4.75% | 3.2만 |
|---|
| 2026.08.11 | ₩4,816 | ₩5,230 | ₩4,722 | ₩4,856 | +0.83% | 6.9만 |
|---|
| 2026.08.10 | ₩4,575 | ₩4,936 | ₩4,575 | ₩4,869 | +6.43% | 7.3만 |
|---|
| 2026.08.07 | ₩4,615 | ₩4,735 | ₩4,121 | ₩4,588 | -0.58% | 17.5만 |
|---|
| 2026.08.06 | ₩4,856 | ₩5,137 | ₩4,682 | ₩4,735 | -2.48% | 9.2만 |
|---|
| 2026.08.05 | ₩5,659 | ₩5,659 | ₩4,856 | ₩4,856 | -14.18% | 17.6만 |
|---|
| 2026.08.04 | ₩6,555 | ₩6,555 | ₩5,707 | ₩5,752 | -12.24% | 14.6만 |
|---|
| 2026.08.03 | ₩6,287 | ₩7,276 | ₩5,485 | ₩6,862 | +9.15% | 32.5만 |
|---|
| 2026.07.31 | ₩5,886 | ₩5,886 | ₩5,886 | ₩5,886 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩5,886 | ₩5,886 | ₩5,886 | ₩5,886 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩5,886 | ₩5,886 | ₩5,886 | ₩5,886 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩5,886 | ₩5,886 | ₩5,886 | ₩5,886 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩5,886 | ₩5,886 | ₩5,886 | ₩5,886 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩5,886 | ₩5,886 | ₩5,886 | ₩5,886 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩5,886 | ₩5,886 | ₩5,886 | ₩5,886 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩6,220 | ₩6,421 | ₩5,886 | ₩5,886 | -5.38% | 13.7만 |
|---|
| 2026.07.21 | ₩7,558 | ₩8,093 | ₩7,224 | ₩8,093 | +7.08% | 18.2만 |
|---|
| 2026.07.20 | ₩9,163 | ₩9,163 | ₩8,093 | ₩8,428 | -8.03% | 40.4만 |
|---|
| 2026.07.17 | ₩10,702 | ₩10,702 | ₩9,230 | ₩9,364 | -12.50% | 30.7만 |
|---|
| 2026.07.16 | ₩9,698 | ₩11,103 | ₩9,698 | ₩10,702 | +10.34% | 62.5만 |
|---|
| 2026.07.15 | ₩10,367 | ₩11,103 | ₩9,632 | ₩10,033 | -3.23% | 276.4만 |
|---|
| 2026.07.14 | ₩11,504 | ₩11,504 | ₩8,896 | ₩9,364 | -18.60% | 765.6만 |
|---|
| 2026.07.13 | ₩10,300 | ₩10,434 | ₩9,364 | ₩9,565 | -7.14% | 3.5만 |
|---|
| 2026.07.10 | ₩11,170 | ₩11,170 | ₩10,100 | ₩10,300 | -7.78% | 2.9만 |
|---|
| 2026.07.09 | ₩10,300 | ₩11,371 | ₩10,033 | ₩11,237 | +9.09% | 3.8만 |
|---|
| 2026.07.08 | ₩10,969 | ₩11,036 | ₩9,364 | ₩10,033 | -8.54% | 4.3만 |
|---|
| 2026.07.07 | ₩11,036 | ₩11,371 | ₩10,835 | ₩11,237 | +1.82% | 2.7만 |
|---|
| 2026.07.06 | ₩10,501 | ₩11,705 | ₩10,501 | ₩11,705 | +11.46% | 4.1만 |
|---|
| 2026.07.02 | ₩11,036 | ₩13,110 | ₩10,835 | ₩11,304 | +2.42% | 17.8만 |
|---|
| 2026.07.01 | ₩11,371 | ₩11,906 | ₩10,835 | ₩11,504 | +1.18% | 33.8만 |
|---|
| 2026.06.30 | ₩9,765 | ₩11,638 | ₩9,765 | ₩10,969 | +12.33% | 6.2만 |
|---|
| 2026.06.29 | ₩10,434 | ₩11,170 | ₩10,233 | ₩10,434 | 0.00% | 5.4만 |
|---|
| 2026.06.26 | ₩10,635 | ₩10,902 | ₩9,565 | ₩9,565 | -10.06% | 5.6만 |
|---|
| 2026.06.25 | ₩10,769 | ₩11,237 | ₩10,033 | ₩10,702 | -0.62% | 5.8만 |
|---|
| 2026.06.24 | ₩11,638 | ₩11,906 | ₩11,103 | ₩11,371 | -2.30% | 5.5만 |
|---|
| 2026.06.23 | ₩12,039 | ₩12,441 | ₩11,638 | ₩11,638 | -3.33% | 5.6만 |
|---|
| 2026.06.22 | ₩12,240 | ₩13,377 | ₩11,036 | ₩13,377 | +9.29% | 12.9만 |
|---|
| 2026.06.18 | ₩11,705 | ₩12,775 | ₩11,504 | ₩12,173 | +4.00% | 9만 |
|---|
| 2026.06.17 | ₩10,702 | ₩13,645 | ₩10,434 | ₩12,775 | +19.38% | 27만 |
|---|
| 2026.06.16 | ₩11,571 | ₩11,705 | ₩10,100 | ₩11,103 | -4.05% | 8.7만 |
|---|
| 2026.06.15 | ₩12,039 | ₩12,708 | ₩11,371 | ₩11,571 | -3.89% | 12.1만 |
|---|
| 2026.06.12 | ₩12,106 | ₩12,106 | ₩10,902 | ₩11,973 | -1.10% | 17.5만 |
|---|
| 2026.06.11 | ₩12,976 | ₩13,243 | ₩11,638 | ₩12,106 | -6.70% | 14.6만 |
|---|
| 2026.06.10 | ₩17,925 | ₩18,527 | ₩12,374 | ₩14,113 | -21.27% | 41.8만 |
|---|
| 2026.06.09 | ₩14,380 | ₩23,878 | ₩14,380 | ₩21,403 | +48.84% | 80.8만 |
|---|
| 2026.06.08 | ₩17,256 | ₩17,992 | ₩15,384 | ₩17,658 | +2.33% | 18.6만 |
|---|
| 2026.06.05 | ₩18,728 | ₩20,066 | ₩16,186 | ₩17,256 | -7.86% | 32.1만 |
|---|
| 2026.06.04 | ₩16,186 | ₩22,407 | ₩16,186 | ₩21,403 | +32.23% | 116.6만 |
|---|
| 2026.06.03 | ₩22,072 | ₩25,015 | ₩19,531 | ₩20,601 | -6.67% | 474.9만 |
|---|
| 2026.06.02 | ₩25,952 | ₩26,554 | ₩17,390 | ₩18,059 | -30.41% | 1652.6만 |
|---|
| 2026.06.01 | ₩10,434 | ₩12,441 | ₩10,300 | ₩11,237 | +7.69% | 47.1만 |
|---|
| 2026.05.29 | ₩10,568 | ₩10,568 | ₩9,230 | ₩9,899 | -6.33% | 33.2만 |
|---|
| 2026.05.28 | ₩8,695 | ₩10,033 | ₩8,695 | ₩10,033 | +15.38% | 8.7만 |
|---|
| 2026.05.27 | ₩8,829 | ₩9,364 | ₩8,361 | ₩9,364 | +6.06% | 7.2만 |
|---|
| 2026.05.26 | ₩10,033 | ₩10,033 | ₩7,357 | ₩9,364 | -6.67% | 13.5만 |
|---|
| 2026.05.22 | ₩9,565 | ₩10,100 | ₩9,096 | ₩10,100 | +5.59% | 23.1만 |
|---|
| 2026.05.21 | ₩9,966 | ₩9,966 | ₩9,297 | ₩9,431 | -5.37% | 10.5만 |
|---|
| 2026.05.20 | ₩10,902 | ₩10,902 | ₩9,163 | ₩10,300 | -5.52% | 15만 |
|---|
| 2026.05.19 | ₩10,233 | ₩11,036 | ₩9,565 | ₩10,702 | +4.58% | 30.3만 |
|---|
| 2026.05.18 | ₩10,969 | ₩17,858 | ₩8,561 | ₩11,437 | +4.27% | 680.1만 |
|---|
| 2026.05.15 | ₩11,036 | ₩11,504 | ₩10,501 | ₩10,702 | -3.03% | 2만 |
|---|
| 2026.05.14 | ₩10,702 | ₩11,839 | ₩10,635 | ₩11,170 | +4.38% | 2.2만 |
|---|
| 2026.05.13 | ₩11,973 | ₩12,039 | ₩10,367 | ₩10,568 | -11.73% | 5만 |
|---|
| 2026.05.12 | ₩13,243 | ₩13,377 | ₩11,437 | ₩11,906 | -10.10% | 5만 |
|---|
| 2026.05.11 | ₩14,180 | ₩14,514 | ₩13,444 | ₩13,578 | -4.25% | 5.6만 |
|---|
| 2026.05.08 | ₩14,915 | ₩16,119 | ₩13,845 | ₩13,912 | -6.73% | 7.7만 |
|---|
| 2026.05.07 | ₩14,648 | ₩15,852 | ₩14,113 | ₩14,782 | +0.91% | 8.7만 |
|---|
| 2026.05.06 | ₩14,514 | ₩15,517 | ₩12,775 | ₩15,517 | +6.91% | 16.9만 |
|---|
| 2026.05.05 | ₩16,721 | ₩16,721 | ₩12,039 | ₩14,046 | -16.00% | 34만 |
|---|
| 2026.05.04 | ₩27,691 | ₩27,958 | ₩23,544 | ₩23,544 | -14.98% | 4.1만 |
|---|
| 2026.05.01 | ₩30,767 | ₩36,252 | ₩28,627 | ₩29,363 | -4.57% | 3.9만 |
|---|
| 2026.04.30 | ₩30,901 | ₩51,435 | ₩28,226 | ₩30,433 | -1.52% | 58.9만 |
|---|
| 2026.04.29 | ₩32,105 | ₩32,172 | ₩26,420 | ₩31,704 | -1.25% | 1.5만 |
|---|
| 2026.04.28 | ₩46,954 | ₩47,221 | ₩28,761 | ₩30,032 | -36.04% | 3.1만 |
|---|
| 2026.04.27 | ₩53,508 | ₩54,244 | ₩46,151 | ₩46,151 | -13.75% | 9.4천 |
|---|
| 2026.04.24 | ₩57,522 | ₩57,522 | ₩54,378 | ₩56,585 | -1.63% | 2.1천 |
|---|
| 2026.04.23 | ₩60,531 | ₩61,535 | ₩56,184 | ₩56,384 | -6.85% | 2.7천 |
|---|
| 2026.04.22 | ₩57,722 | ₩61,535 | ₩57,388 | ₩60,665 | +5.10% | 5.1천 |
|---|
| 2026.04.21 | ₩60,264 | ₩61,535 | ₩56,318 | ₩56,853 | -5.66% | 6.2천 |
|---|
| 2026.04.20 | ₩60,197 | ₩63,407 | ₩60,197 | ₩60,197 | 0.00% | 5천 |
|---|
| 2026.04.17 | ₩63,541 | ₩63,943 | ₩61,735 | ₩62,003 | -2.42% | 3천 |
|---|
| 2026.04.16 | ₩62,872 | ₩64,678 | ₩60,264 | ₩63,943 | +1.70% | 4.1천 |
|---|
| 2026.04.15 | ₩63,274 | ₩64,812 | ₩62,605 | ₩63,341 | +0.11% | 3.4천 |
|---|
| 2026.04.14 | ₩64,879 | ₩64,879 | ₩61,602 | ₩64,545 | -0.52% | 1.6천 |
|---|
| 2026.04.13 | ₩64,411 | ₩68,223 | ₩62,204 | ₩63,541 | -1.35% | 2.7천 |
|---|
| 2026.04.10 | ₩66,685 | ₩66,886 | ₩61,535 | ₩63,140 | -5.32% | 3.3천 |
|---|
| 2026.04.09 | ₩68,892 | ₩70,230 | ₩66,217 | ₩66,217 | -3.88% | 1천 |
|---|
| 2026.04.08 | ₩70,899 | ₩70,899 | ₩67,220 | ₩68,223 | -3.77% | 2천 |
|---|
| 2026.04.07 | ₩66,217 | ₩69,561 | ₩64,879 | ₩69,561 | +5.05% | 2.3천 |
|---|
| 2026.04.06 | ₩63,608 | ₩66,217 | ₩63,608 | ₩64,210 | +0.95% | 686 |
|---|
| 2026.04.02 | ₩69,561 | ₩70,899 | ₩63,207 | ₩63,608 | -8.56% | 3.1천 |
|---|
| 2026.04.01 | ₩68,223 | ₩71,567 | ₩68,223 | ₩70,230 | +2.94% | 1.7천 |
|---|
| 2026.03.31 | ₩72,905 | ₩72,905 | ₩65,949 | ₩69,561 | -4.59% | 1.7천 |
|---|
| 2026.03.30 | ₩66,886 | ₩73,574 | ₩61,535 | ₩72,236 | +8.00% | 3.8천 |
|---|
| 2026.03.27 | ₩68,892 | ₩68,892 | ₩61,602 | ₩61,602 | -10.58% | 2천 |
|---|
| 2026.03.26 | ₩66,886 | ₩70,899 | ₩66,886 | ₩67,554 | +1.00% | 2천 |
|---|
| 2026.03.25 | ₩66,016 | ₩70,899 | ₩66,016 | ₩68,223 | +3.34% | 2.8천 |
|---|
| 2026.03.24 | ₩69,561 | ₩71,567 | ₩66,217 | ₩66,217 | -4.81% | 3.5천 |
|---|
| 2026.03.23 | ₩74,243 | ₩75,581 | ₩68,223 | ₩70,230 | -5.41% | 3.5천 |
|---|
| 2026.03.20 | ₩74,243 | ₩77,922 | ₩73,574 | ₩76,918 | +3.60% | 4.2천 |
|---|
| 2026.03.19 | ₩78,925 | ₩80,931 | ₩73,574 | ₩74,912 | -5.08% | 1.6천 |
|---|
| 2026.03.18 | ₩78,590 | ₩78,925 | ₩75,581 | ₩77,587 | -1.28% | 868 |
|---|
| 2026.03.17 | ₩84,276 | ₩84,945 | ₩76,249 | ₩76,249 | -9.52% | 3.2천 |
|---|
| 2026.03.16 | ₩84,276 | ₩91,633 | ₩80,931 | ₩84,945 | +0.79% | 9.2천 |
|---|
| 2026.03.13 | ₩86,282 | ₩90,295 | ₩82,269 | ₩82,269 | -4.65% | 4천 |
|---|
| 2026.03.12 | ₩76,918 | ₩90,295 | ₩74,912 | ₩86,282 | +12.17% | 1.1만 |
|---|
| 2026.03.11 | ₩80,931 | ₩80,931 | ₩76,918 | ₩76,918 | -4.96% | 1.2천 |
|---|
| 2026.03.10 | ₩76,249 | ₩84,945 | ₩73,574 | ₩81,600 | +7.02% | 4.6천 |
|---|
| 2026.03.09 | ₩71,567 | ₩78,256 | ₩67,554 | ₩77,587 | +8.41% | 3.1천 |
|---|
| 2026.03.06 | ₩70,230 | ₩76,249 | ₩69,561 | ₩72,236 | +2.86% | 2천 |
|---|
| 2026.03.05 | ₩73,574 | ₩74,377 | ₩66,886 | ₩71,567 | -2.73% | 6.1천 |
|---|
| 2026.03.04 | ₩65,080 | ₩77,587 | ₩64,210 | ₩76,249 | +17.16% | 4.6천 |
|---|
| 2026.03.03 | ₩69,561 | ₩69,561 | ₩64,210 | ₩64,210 | -7.69% | 5.9천 |
|---|
| 2026.03.02 | ₩71,567 | ₩72,638 | ₩67,554 | ₩72,236 | +0.93% | 2.8천 |
|---|
| 2026.02.27 | ₩74,243 | ₩76,785 | ₩70,899 | ₩72,236 | -2.70% | 4.3천 |
|---|
| 2026.02.26 | ₩77,587 | ₩81,600 | ₩75,581 | ₩76,918 | -0.86% | 4.1천 |
|---|
| 2026.02.25 | ₩77,587 | ₩80,263 | ₩76,249 | ₩77,587 | 0.00% | 2.8천 |
|---|
| 2026.02.24 | ₩76,249 | ₩78,925 | ₩75,581 | ₩76,249 | 0.00% | 3.3천 |
|---|
| 2026.02.23 | ₩80,931 | ₩81,600 | ₩75,714 | ₩78,256 | -3.31% | 5.2천 |
|---|
| 2026.02.20 | ₩86,282 | ₩86,282 | ₩80,263 | ₩84,276 | -2.33% | 7천 |
|---|
| 2026.02.19 | ₩93,640 | ₩96,315 | ₩84,276 | ₩88,958 | -5.00% | 1.1만 |
|---|
| 2026.02.18 | ₩96,315 | ₩103,004 | ₩95,646 | ₩95,646 | -0.69% | 5.4천 |
|---|
| 2026.02.17 | ₩103,673 | ₩110,361 | ₩91,633 | ₩96,984 | -6.45% | 1.3만 |
|---|
| 2026.02.13 | ₩110,361 | ₩110,361 | ₩90,295 | ₩104,341 | -5.45% | 2만 |
|---|
| 2026.02.12 | ₩153,837 | ₩167,214 | ₩86,951 | ₩106,348 | -30.87% | 69.6만 |
|---|
| 2026.02.11 | ₩114,374 | ₩117,050 | ₩107,686 | ₩107,686 | -5.85% | 1.5천 |
|---|
| 2026.02.10 | ₩116,381 | ₩118,722 | ₩112,368 | ₩112,368 | -3.45% | 1.3천 |
|---|
| 2026.02.09 | ₩119,725 | ₩122,735 | ₩115,712 | ₩115,712 | -3.35% | 1.3천 |
|---|
| 2026.02.06 | ₩115,712 | ₩125,745 | ₩113,036 | ₩125,745 | +8.67% | 1.4천 |
|---|
| 2026.02.05 | ₩119,725 | ₩125,076 | ₩113,036 | ₩113,036 | -5.59% | 1.6천 |
|---|
| 2026.02.04 | ₩127,082 | ₩127,082 | ₩119,056 | ₩119,056 | -6.32% | 1.8천 |
|---|
| 2026.02.03 | ₩137,115 | ₩139,256 | ₩127,082 | ₩128,420 | -6.34% | 3.8천 |
|---|
| 2026.02.02 | ₩115,043 | ₩153,837 | ₩115,043 | ₩138,453 | +20.35% | 1.4만 |
|---|
| 2026.01.30 | ₩117,050 | ₩120,394 | ₩116,448 | ₩117,050 | 0.00% | 1.7천 |
|---|
| 2026.01.29 | ₩119,056 | ₩123,738 | ₩119,056 | ₩120,394 | +1.12% | 1.9천 |
|---|
| 2026.01.28 | ₩122,400 | ₩122,400 | ₩116,381 | ₩120,394 | -1.64% | 2.5천 |
|---|
| 2026.01.27 | ₩122,400 | ₩126,414 | ₩121,063 | ₩122,400 | 0.00% | 2.1천 |
|---|
| 2026.01.26 | ₩119,056 | ₩125,210 | ₩119,056 | ₩123,738 | +3.93% | 1.5천 |
|---|
| 2026.01.23 | ₩129,089 | ₩129,089 | ₩117,050 | ₩117,050 | -9.33% | 2.7천 |
|---|
| 2026.01.22 | ₩119,056 | ₩135,109 | ₩117,718 | ₩127,751 | +7.30% | 6.1천 |
|---|
| 2026.01.21 | ₩124,407 | ₩124,407 | ₩113,036 | ₩119,725 | -3.76% | 3천 |
|---|
| 2026.01.20 | ₩108,355 | ₩131,764 | ₩105,679 | ₩125,076 | +15.43% | 7천 |
|---|
| 2026.01.16 | ₩115,043 | ₩115,043 | ₩107,686 | ₩109,692 | -4.65% | 2.8천 |
|---|
| 2026.01.15 | ₩116,381 | ₩116,381 | ₩111,030 | ₩113,705 | -2.30% | 1.7천 |
|---|
| 2026.01.14 | ₩118,387 | ₩118,387 | ₩113,705 | ₩118,387 | 0.00% | 1.4천 |
|---|
| 2026.01.13 | ₩112,368 | ₩119,056 | ₩110,361 | ₩116,381 | +3.57% | 2.8천 |
|---|
| 2026.01.12 | ₩113,036 | ₩114,374 | ₩110,361 | ₩111,030 | -1.78% | 2.5천 |
|---|
| 2026.01.09 | ₩117,718 | ₩119,926 | ₩111,699 | ₩112,368 | -4.55% | 3.9천 |
|---|
| 2026.01.08 | ₩125,745 | ₩127,751 | ₩117,718 | ₩117,718 | -6.38% | 3.6천 |
|---|
| 2026.01.07 | ₩113,705 | ₩127,751 | ₩113,036 | ₩127,751 | +12.35% | 5.4천 |
|---|
| 2026.01.06 | ₩112,368 | ₩116,381 | ₩109,023 | ₩115,712 | +2.98% | 4.1천 |
|---|
| 2026.01.05 | ₩121,732 | ₩127,751 | ₩111,699 | ₩111,699 | -8.24% | 6.5천 |
|---|
| 2026.01.02 | ₩117,718 | ₩125,076 | ₩115,043 | ₩121,732 | +3.41% | 4.3천 |
|---|
| 2025.12.31 | ₩117,050 | ₩123,738 | ₩110,361 | ₩117,050 | 0.00% | 5.5천 |
|---|
| 2025.12.30 | ₩130,427 | ₩130,427 | ₩117,050 | ₩117,050 | -10.26% | 5.8천 |
|---|
| 2025.12.29 | ₩131,764 | ₩132,835 | ₩125,076 | ₩125,076 | -5.08% | 5.5천 |
|---|
| 2025.12.26 | ₩139,122 | ₩140,460 | ₩131,764 | ₩131,764 | -5.29% | 3.7천 |
|---|
| 2025.12.24 | ₩142,466 | ₩142,466 | ₩133,771 | ₩140,460 | -1.41% | 3.7천 |
|---|
| 2025.12.23 | ₩147,148 | ₩148,486 | ₩135,443 | ₩143,135 | -2.73% | 8.3천 |
|---|
| 2025.12.22 | ₩153,837 | ₩159,856 | ₩150,158 | ₩150,492 | -2.17% | 2.9천 |
|---|
| 2025.12.19 | ₩167,214 | ₩170,157 | ₩149,155 | ₩155,843 | -6.80% | 1만 |
|---|
| 2025.12.18 | ₩155,843 | ₩167,214 | ₩152,499 | ₩164,538 | +5.58% | 8천 |
|---|
| 2025.12.17 | ₩151,830 | ₩155,174 | ₩149,155 | ₩149,155 | -1.76% | 2.2천 |
|---|
| 2025.12.16 | ₩160,525 | ₩160,860 | ₩152,499 | ₩153,837 | -4.17% | 3.5천 |
|---|
| 2025.12.15 | ₩152,499 | ₩165,876 | ₩148,486 | ₩162,532 | +6.58% | 7.3천 |
|---|
| 2025.12.12 | ₩167,883 | ₩167,883 | ₩157,181 | ₩158,519 | -5.58% | 5천 |
|---|
| 2025.12.11 | ₩180,591 | ₩180,591 | ₩162,532 | ₩165,207 | -8.52% | 1만 |
|---|
| 2025.12.10 | ₩184,604 | ₩214,034 | ₩175,909 | ₩180,591 | -2.17% | 3.2만 |
|---|
| 2025.12.09 | ₩176,578 | ₩187,279 | ₩167,214 | ₩175,240 | -0.76% | 1.7만 |
|---|
| 2025.12.08 | ₩227,411 | ₩227,411 | ₩185,273 | ₩191,961 | -15.59% | 4.3만 |
|---|
| 2025.12.05 | ₩234,099 | ₩234,099 | ₩200,657 | ₩204,001 | -12.86% | 7만 |
|---|
| 2025.12.04 | ₩170,558 | ₩278,244 | ₩149,155 | ₩246,807 | +44.71% | 78.4만 |
|---|
| 2025.12.03 | ₩133,771 | ₩138,453 | ₩129,089 | ₩135,109 | +1.00% | 4.9천 |
|---|
| 2025.12.02 | ₩143,135 | ₩143,135 | ₩127,082 | ₩132,433 | -7.48% | 4.8천 |
|---|
| 2025.12.01 | ₩140,460 | ₩147,148 | ₩137,115 | ₩141,797 | +0.95% | 2.6천 |
|---|
| 2025.11.28 | ₩144,473 | ₩146,479 | ₩137,115 | ₩142,466 | -1.39% | 1.8천 |
|---|
| 2025.11.26 | ₩137,115 | ₩155,843 | ₩134,440 | ₩139,791 | +1.95% | 4.7천 |
|---|
| 2025.11.25 | ₩148,486 | ₩149,824 | ₩137,115 | ₩137,115 | -7.66% | 4.6천 |
|---|
| 2025.11.24 | ₩155,174 | ₩159,254 | ₩148,486 | ₩148,486 | -4.31% | 1.7천 |
|---|
| 2025.11.21 | ₩147,148 | ₩156,512 | ₩147,148 | ₩151,830 | +3.18% | 2.7천 |
|---|
| 2025.11.20 | ₩160,525 | ₩164,538 | ₩147,148 | ₩147,148 | -8.33% | 4천 |
|---|
| 2025.11.19 | ₩176,578 | ₩176,578 | ₩156,512 | ₩158,519 | -10.23% | 2.9천 |
|---|
| 2025.11.18 | ₩165,876 | ₩187,279 | ₩149,155 | ₩169,889 | +2.42% | 1.2만 |
|---|
| 2025.11.17 | ₩179,253 | ₩179,253 | ₩155,843 | ₩173,902 | -2.99% | 4.5천 |
|---|
| 2025.11.14 | ₩157,181 | ₩180,591 | ₩154,506 | ₩180,591 | +14.89% | 5.9천 |
|---|
| 2025.11.13 | ₩183,266 | ₩183,935 | ₩160,525 | ₩163,201 | -10.95% | 7.5천 |
|---|
| 2025.11.12 | ₩190,624 | ₩193,968 | ₩181,260 | ₩183,266 | -3.86% | 4.7천 |
|---|
| 2025.11.11 | ₩192,630 | ₩200,657 | ₩187,948 | ₩191,961 | -0.35% | 4.6천 |
|---|
| 2025.11.10 | ₩202,663 | ₩209,352 | ₩193,968 | ₩193,968 | -4.29% | 8.4천 |
|---|
| 2025.11.07 | ₩217,378 | ₩217,378 | ₩201,994 | ₩203,332 | -6.46% | 3.5천 |
|---|
| 2025.11.06 | ₩219,384 | ₩226,742 | ₩214,702 | ₩217,378 | -0.91% | 7천 |
|---|
| 2025.11.05 | ₩200,657 | ₩226,742 | ₩197,312 | ₩220,722 | +10.00% | 1만 |
|---|
| 2025.11.04 | ₩195,306 | ₩212,027 | ₩190,624 | ₩196,643 | +0.68% | 8.3천 |
|---|
| 2025.11.03 | ₩185,942 | ₩221,391 | ₩173,902 | ₩195,306 | +5.04% | 2.2만 |
|---|
| 2025.10.31 | ₩218,047 | ₩218,716 | ₩180,591 | ₩183,935 | -15.64% | 2.5만 |
|---|
| 2025.10.30 | ₩204,670 | ₩224,735 | ₩201,994 | ₩219,384 | +7.19% | 1.9만 |
|---|
| 2025.10.29 | ₩240,788 | ₩249,483 | ₩202,663 | ₩219,384 | -8.89% | 5.6만 |
|---|
| 2025.10.28 | ₩291,621 | ₩300,450 | ₩259,181 | ₩270,886 | -7.11% | 4.2만 |
|---|
| 2025.10.27 | ₩361,182 | ₩375,228 | ₩302,991 | ₩317,706 | -12.04% | 10만 |
|---|
| 2025.10.24 | ₩266,873 | ₩389,942 | ₩217,043 | ₩355,162 | +33.08% | 42.3만 |
|---|
| 2025.10.23 | ₩872,856 | ₩914,994 | ₩850,115 | ₩882,889 | +1.15% | 19.3만 |
|---|
| 2025.10.22 | ₩844,764 | ₩893,590 | ₩824,029 | ₩880,882 | +4.28% | 4.6만 |
|---|
| 2025.10.21 | ₩775,203 | ₩847,439 | ₩775,203 | ₩844,764 | +8.97% | 8.8만 |
|---|
| 2025.10.20 | ₩672,868 | ₩775,872 | ₩661,498 | ₩775,872 | +15.31% | 7.4천 |
|---|
| 2025.10.17 | ₩688,921 | ₩688,921 | ₩633,406 | ₩650,796 | -5.53% | 5.6천 |
|---|
| 2025.10.16 | ₩702,298 | ₩708,986 | ₩639,425 | ₩688,921 | -1.90% | 9.9천 |
|---|
| 2025.10.15 | ₩648,789 | ₩792,593 | ₩607,320 | ₩708,317 | +9.18% | 16.1만 |
|---|
| 2025.10.14 | ₩645,445 | ₩662,166 | ₩628,724 | ₩652,134 | +1.04% | 1.3만 |
|---|
| 2025.10.13 | ₩636,081 | ₩661,498 | ₩632,737 | ₩652,134 | +2.52% | 1.4만 |
|---|
| 2025.10.10 | ₩627,386 | ₩652,134 | ₩581,904 | ₩642,101 | +2.35% | 7.1만 |
|---|