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 | ₩12,726 | ₩13,007 | ₩10,906 | ₩12,686 | -0.32% | 30만 |
| 2026.10.08 | ₩12,432 | ₩13,516 | ₩11,843 | ₩12,954 | +4.20% | 25.8만 |
| 2026.10.07 | ₩11,642 | ₩13,640 | ₩10,211 | ₩12,539 | +7.70% | 79.2만 |
| 2026.10.06 | ₩9,100 | ₩12,044 | ₩8,953 | ₩11,696 | +28.53% | 91.1만 |
| 2026.10.05 | ₩8,230 | ₩9,635 | ₩7,440 | ₩9,274 | +12.68% | 89.9만 |
| 2026.10.02 | ₩5,781 | ₩7,895 | ₩5,152 | ₩7,735 | +33.80% | 89.3만 |
| 2026.10.01 | ₩5,567 | ₩5,828 | ₩5,554 | ₩5,781 | +3.85% | 1.6만 |
| 2026.09.30 | ₩5,915 | ₩6,003 | ₩5,554 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,620 |
| -4.98% |
| 2.3만 |
| 2026.09.29 | ₩6,249 | ₩6,355 | ₩5,915 | ₩5,955 | -4.71% | 2.1만 |
|---|
| 2026.09.28 | ₩6,009 | ₩6,356 | ₩5,393 | ₩6,169 | +2.67% | 5.2만 |
|---|
| 2026.09.25 | ₩6,316 | ₩6,423 | ₩6,102 | ₩6,183 | -2.12% | 3.4만 |
|---|
| 2026.09.24 | ₩6,022 | ₩6,517 | ₩5,728 | ₩6,517 | +8.22% | 5.6만 |
|---|
| 2026.09.23 | ₩5,687 | ₩6,129 | ₩5,687 | ₩6,089 | +7.06% | 9.2만 |
|---|
| 2026.09.22 | ₩5,206 | ₩5,794 | ₩5,125 | ₩5,794 | +11.31% | 21.3만 |
|---|
| 2026.09.21 | ₩5,835 | ₩6,208 | ₩5,620 | ₩5,634 | -3.44% | 17.2만 |
|---|
| 2026.09.18 | ₩7,521 | ₩7,634 | ₩6,571 | ₩6,798 | -9.61% | 21.3만 |
|---|
| 2026.09.17 | ₩8,565 | ₩9,501 | ₩7,360 | ₩7,494 | -12.50% | 21.7만 |
|---|
| 2026.09.16 | ₩8,270 | ₩9,113 | ₩8,190 | ₩8,672 | +4.85% | 14.6만 |
|---|
| 2026.09.15 | ₩8,123 | ₩9,194 | ₩8,029 | ₩8,551 | +5.27% | 28.5만 |
|---|
| 2026.09.14 | ₩7,374 | ₩8,565 | ₩7,374 | ₩8,377 | +13.61% | 58.7만 |
|---|
| 2026.09.11 | ₩6,102 | ₩7,133 | ₩6,089 | ₩7,133 | +16.89% | 52.3만 |
|---|
| 2026.09.10 | ₩5,754 | ₩6,691 | ₩5,594 | ₩5,902 | +2.56% | 32.1만 |
|---|
| 2026.09.09 | ₩5,687 | ₩6,223 | ₩5,414 | ₩5,902 | +3.76% | 24.9만 |
|---|
| 2026.09.08 | ₩6,290 | ₩6,383 | ₩5,674 | ₩5,768 | -8.30% | 19.6만 |
|---|
| 2026.09.04 | ₩5,968 | ₩7,162 | ₩5,815 | ₩6,102 | +2.24% | 50.9만 |
|---|
| 2026.09.03 | ₩6,075 | ₩6,156 | ₩5,488 | ₩6,009 | -1.10% | 30.4만 |
|---|
| 2026.09.02 | ₩5,179 | ₩6,397 | ₩4,686 | ₩6,129 | +18.35% | 82.5만 |
|---|
| 2026.09.01 | ₩11,027 | ₩12,004 | ₩5,085 | ₩5,165 | -53.16% | 159.8만 |
|---|
| 2026.08.31 | ₩10,759 | ₩15,885 | ₩10,599 | ₩11,321 | +5.22% | 224.6만 |
|---|
| 2026.08.28 | ₩11,803 | ₩12,700 | ₩11,241 | ₩11,776 | -0.23% | 34.6만 |
|---|
| 2026.08.27 | ₩13,650 | ₩14,051 | ₩11,388 | ₩12,164 | -10.88% | 200.7만 |
|---|
| 2026.08.26 | ₩12,338 | ₩13,382 | ₩11,107 | ₩13,114 | +6.29% | 210.7만 |
|---|
| 2026.08.25 | ₩7,855 | ₩14,894 | ₩7,815 | ₩12,780 | +62.69% | 4157만 |
|---|
| 2026.08.24 | ₩6,062 | ₩7,159 | ₩5,306 | ₩6,865 | +13.25% | 2520.2만 |
|---|
| 2026.08.21 | ₩3,787 | ₩4,657 | ₩3,549 | ₩4,296 | +13.43% | 1087만 |
|---|
| 2026.08.20 | ₩4,282 | ₩4,443 | ₩3,921 | ₩4,055 | -5.31% | 8.2만 |
|---|
| 2026.08.19 | ₩4,349 | ₩4,443 | ₩4,195 | ₩4,403 | +1.23% | 6.9만 |
|---|
| 2026.08.18 | ₩4,724 | ₩4,935 | ₩4,336 | ₩4,336 | -8.22% | 6만 |
|---|
| 2026.08.17 | ₩4,684 | ₩5,127 | ₩4,684 | ₩4,710 | +0.57% | 4.9만 |
|---|
| 2026.08.14 | ₩4,644 | ₩4,925 | ₩4,577 | ₩4,724 | +1.73% | 4.1만 |
|---|
| 2026.08.13 | ₩4,550 | ₩4,791 | ₩4,511 | ₩4,697 | +3.24% | 3.4만 |
|---|
| 2026.08.12 | ₩4,791 | ₩4,818 | ₩4,510 | ₩4,563 | -4.75% | 3.2만 |
|---|
| 2026.08.11 | ₩4,818 | ₩5,232 | ₩4,724 | ₩4,858 | +0.83% | 6.9만 |
|---|
| 2026.08.10 | ₩4,577 | ₩4,938 | ₩4,577 | ₩4,871 | +6.43% | 7.3만 |
|---|
| 2026.08.07 | ₩4,617 | ₩4,737 | ₩4,123 | ₩4,590 | -0.58% | 17.5만 |
|---|
| 2026.08.06 | ₩4,858 | ₩5,139 | ₩4,684 | ₩4,737 | -2.48% | 9.2만 |
|---|
| 2026.08.05 | ₩5,661 | ₩5,661 | ₩4,858 | ₩4,858 | -14.18% | 17.6만 |
|---|
| 2026.08.04 | ₩6,557 | ₩6,557 | ₩5,709 | ₩5,754 | -12.24% | 14.6만 |
|---|
| 2026.08.03 | ₩6,290 | ₩7,279 | ₩5,487 | ₩6,865 | +9.15% | 32.5만 |
|---|
| 2026.07.31 | ₩5,888 | ₩5,888 | ₩5,888 | ₩5,888 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩5,888 | ₩5,888 | ₩5,888 | ₩5,888 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩5,888 | ₩5,888 | ₩5,888 | ₩5,888 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩5,888 | ₩5,888 | ₩5,888 | ₩5,888 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩5,888 | ₩5,888 | ₩5,888 | ₩5,888 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩5,888 | ₩5,888 | ₩5,888 | ₩5,888 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩5,888 | ₩5,888 | ₩5,888 | ₩5,888 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩6,223 | ₩6,423 | ₩5,888 | ₩5,888 | -5.38% | 13.7만 |
|---|
| 2026.07.21 | ₩7,561 | ₩8,096 | ₩7,226 | ₩8,096 | +7.08% | 18.2만 |
|---|
| 2026.07.20 | ₩9,167 | ₩9,167 | ₩8,096 | ₩8,431 | -8.03% | 40.4만 |
|---|
| 2026.07.17 | ₩10,706 | ₩10,706 | ₩9,234 | ₩9,367 | -12.50% | 30.7만 |
|---|
| 2026.07.16 | ₩9,702 | ₩11,107 | ₩9,702 | ₩10,706 | +10.34% | 62.5만 |
|---|
| 2026.07.15 | ₩10,371 | ₩11,107 | ₩9,635 | ₩10,037 | -3.23% | 276.4만 |
|---|
| 2026.07.14 | ₩11,509 | ₩11,509 | ₩8,899 | ₩9,367 | -18.60% | 765.6만 |
|---|
| 2026.07.13 | ₩10,304 | ₩10,438 | ₩9,367 | ₩9,568 | -7.14% | 3.5만 |
|---|
| 2026.07.10 | ₩11,174 | ₩11,174 | ₩10,103 | ₩10,304 | -7.78% | 2.9만 |
|---|
| 2026.07.09 | ₩10,304 | ₩11,375 | ₩10,037 | ₩11,241 | +9.09% | 3.8만 |
|---|
| 2026.07.08 | ₩10,973 | ₩11,040 | ₩9,367 | ₩10,037 | -8.54% | 4.3만 |
|---|
| 2026.07.07 | ₩11,040 | ₩11,375 | ₩10,840 | ₩11,241 | +1.82% | 2.7만 |
|---|
| 2026.07.06 | ₩10,505 | ₩11,709 | ₩10,505 | ₩11,709 | +11.46% | 4.1만 |
|---|
| 2026.07.02 | ₩11,040 | ₩13,114 | ₩10,840 | ₩11,308 | +2.42% | 17.8만 |
|---|
| 2026.07.01 | ₩11,375 | ₩11,910 | ₩10,840 | ₩11,509 | +1.18% | 33.8만 |
|---|
| 2026.06.30 | ₩9,769 | ₩11,642 | ₩9,769 | ₩10,973 | +12.33% | 6.2만 |
|---|
| 2026.06.29 | ₩10,438 | ₩11,174 | ₩10,237 | ₩10,438 | 0.00% | 5.4만 |
|---|
| 2026.06.26 | ₩10,639 | ₩10,906 | ₩9,568 | ₩9,568 | -10.06% | 5.6만 |
|---|
| 2026.06.25 | ₩10,773 | ₩11,241 | ₩10,037 | ₩10,706 | -0.62% | 5.8만 |
|---|
| 2026.06.24 | ₩11,642 | ₩11,910 | ₩11,107 | ₩11,375 | -2.30% | 5.5만 |
|---|
| 2026.06.23 | ₩12,044 | ₩12,445 | ₩11,642 | ₩11,642 | -3.33% | 5.6만 |
|---|
| 2026.06.22 | ₩12,245 | ₩13,382 | ₩11,040 | ₩13,382 | +9.29% | 12.9만 |
|---|
| 2026.06.18 | ₩11,709 | ₩12,780 | ₩11,509 | ₩12,178 | +4.00% | 9만 |
|---|
| 2026.06.17 | ₩10,706 | ₩13,650 | ₩10,438 | ₩12,780 | +19.38% | 27만 |
|---|
| 2026.06.16 | ₩11,576 | ₩11,709 | ₩10,103 | ₩11,107 | -4.05% | 8.7만 |
|---|
| 2026.06.15 | ₩12,044 | ₩12,713 | ₩11,375 | ₩11,576 | -3.89% | 12.1만 |
|---|
| 2026.06.12 | ₩12,111 | ₩12,111 | ₩10,906 | ₩11,977 | -1.10% | 17.5만 |
|---|
| 2026.06.11 | ₩12,981 | ₩13,248 | ₩11,642 | ₩12,111 | -6.70% | 14.6만 |
|---|
| 2026.06.10 | ₩17,932 | ₩18,534 | ₩12,378 | ₩14,118 | -21.27% | 41.8만 |
|---|
| 2026.06.09 | ₩14,386 | ₩23,887 | ₩14,386 | ₩21,411 | +48.84% | 80.8만 |
|---|
| 2026.06.08 | ₩17,263 | ₩17,999 | ₩15,389 | ₩17,664 | +2.33% | 18.6만 |
|---|
| 2026.06.05 | ₩18,735 | ₩20,073 | ₩16,192 | ₩17,263 | -7.86% | 32.1만 |
|---|
| 2026.06.04 | ₩16,192 | ₩22,415 | ₩16,192 | ₩21,411 | +32.23% | 116.6만 |
|---|
| 2026.06.03 | ₩22,080 | ₩25,025 | ₩19,538 | ₩20,608 | -6.67% | 474.9만 |
|---|
| 2026.06.02 | ₩25,961 | ₩26,563 | ₩17,397 | ₩18,066 | -30.41% | 1652.6만 |
|---|
| 2026.06.01 | ₩10,438 | ₩12,445 | ₩10,304 | ₩11,241 | +7.69% | 47.1만 |
|---|
| 2026.05.29 | ₩10,572 | ₩10,572 | ₩9,234 | ₩9,903 | -6.33% | 33.2만 |
|---|
| 2026.05.28 | ₩8,698 | ₩10,037 | ₩8,698 | ₩10,037 | +15.38% | 8.7만 |
|---|
| 2026.05.27 | ₩8,832 | ₩9,367 | ₩8,364 | ₩9,367 | +6.06% | 7.2만 |
|---|
| 2026.05.26 | ₩10,037 | ₩10,037 | ₩7,360 | ₩9,367 | -6.67% | 13.5만 |
|---|
| 2026.05.22 | ₩9,568 | ₩10,103 | ₩9,100 | ₩10,103 | +5.59% | 23.1만 |
|---|
| 2026.05.21 | ₩9,970 | ₩9,970 | ₩9,301 | ₩9,434 | -5.37% | 10.5만 |
|---|
| 2026.05.20 | ₩10,906 | ₩10,906 | ₩9,167 | ₩10,304 | -5.52% | 15만 |
|---|
| 2026.05.19 | ₩10,237 | ₩11,040 | ₩9,568 | ₩10,706 | +4.58% | 30.3만 |
|---|
| 2026.05.18 | ₩10,973 | ₩17,865 | ₩8,565 | ₩11,442 | +4.27% | 680.1만 |
|---|
| 2026.05.15 | ₩11,040 | ₩11,509 | ₩10,505 | ₩10,706 | -3.03% | 2만 |
|---|
| 2026.05.14 | ₩10,706 | ₩11,843 | ₩10,639 | ₩11,174 | +4.38% | 2.2만 |
|---|
| 2026.05.13 | ₩11,977 | ₩12,044 | ₩10,371 | ₩10,572 | -11.73% | 5만 |
|---|
| 2026.05.12 | ₩13,248 | ₩13,382 | ₩11,442 | ₩11,910 | -10.10% | 5만 |
|---|
| 2026.05.11 | ₩14,185 | ₩14,520 | ₩13,449 | ₩13,583 | -4.25% | 5.6만 |
|---|
| 2026.05.08 | ₩14,921 | ₩16,125 | ₩13,850 | ₩13,917 | -6.73% | 7.7만 |
|---|
| 2026.05.07 | ₩14,653 | ₩15,858 | ₩14,118 | ₩14,787 | +0.91% | 8.7만 |
|---|
| 2026.05.06 | ₩14,520 | ₩15,523 | ₩12,780 | ₩15,523 | +6.91% | 16.9만 |
|---|
| 2026.05.05 | ₩16,728 | ₩16,728 | ₩12,044 | ₩14,051 | -16.00% | 34만 |
|---|
| 2026.05.04 | ₩27,701 | ₩27,969 | ₩23,552 | ₩23,552 | -14.98% | 4.1만 |
|---|
| 2026.05.01 | ₩30,779 | ₩36,265 | ₩28,638 | ₩29,374 | -4.57% | 3.9만 |
|---|
| 2026.04.30 | ₩30,913 | ₩51,454 | ₩28,236 | ₩30,444 | -1.52% | 58.9만 |
|---|
| 2026.04.29 | ₩32,117 | ₩32,184 | ₩26,430 | ₩31,716 | -1.25% | 1.5만 |
|---|
| 2026.04.28 | ₩46,971 | ₩47,239 | ₩28,772 | ₩30,043 | -36.04% | 3.1만 |
|---|
| 2026.04.27 | ₩53,528 | ₩54,264 | ₩46,168 | ₩46,168 | -13.75% | 9.4천 |
|---|
| 2026.04.24 | ₩57,543 | ₩57,543 | ₩54,398 | ₩56,606 | -1.63% | 2.1천 |
|---|
| 2026.04.23 | ₩60,554 | ₩61,558 | ₩56,205 | ₩56,406 | -6.85% | 2.7천 |
|---|
| 2026.04.22 | ₩57,744 | ₩61,558 | ₩57,409 | ₩60,688 | +5.10% | 5.1천 |
|---|
| 2026.04.21 | ₩60,286 | ₩61,558 | ₩56,339 | ₩56,874 | -5.66% | 6.2천 |
|---|
| 2026.04.20 | ₩60,219 | ₩63,431 | ₩60,219 | ₩60,219 | 0.00% | 5천 |
|---|
| 2026.04.17 | ₩63,565 | ₩63,966 | ₩61,758 | ₩62,026 | -2.42% | 3천 |
|---|
| 2026.04.16 | ₩62,896 | ₩64,702 | ₩60,286 | ₩63,966 | +1.70% | 4.1천 |
|---|
| 2026.04.15 | ₩63,297 | ₩64,836 | ₩62,628 | ₩63,364 | +0.11% | 3.4천 |
|---|
| 2026.04.14 | ₩64,903 | ₩64,903 | ₩61,625 | ₩64,569 | -0.52% | 1.6천 |
|---|
| 2026.04.13 | ₩64,435 | ₩68,249 | ₩62,227 | ₩63,565 | -1.35% | 2.7천 |
|---|
| 2026.04.10 | ₩66,710 | ₩66,911 | ₩61,558 | ₩63,164 | -5.32% | 3.3천 |
|---|
| 2026.04.09 | ₩68,918 | ₩70,256 | ₩66,241 | ₩66,241 | -3.88% | 1천 |
|---|
| 2026.04.08 | ₩70,925 | ₩70,925 | ₩67,245 | ₩68,249 | -3.77% | 2천 |
|---|
| 2026.04.07 | ₩66,241 | ₩69,587 | ₩64,903 | ₩69,587 | +5.05% | 2.3천 |
|---|
| 2026.04.06 | ₩63,632 | ₩66,241 | ₩63,632 | ₩64,234 | +0.95% | 686 |
|---|
| 2026.04.02 | ₩69,587 | ₩70,925 | ₩63,230 | ₩63,632 | -8.56% | 3.1천 |
|---|
| 2026.04.01 | ₩68,249 | ₩71,594 | ₩68,249 | ₩70,256 | +2.94% | 1.7천 |
|---|
| 2026.03.31 | ₩72,932 | ₩72,932 | ₩65,974 | ₩69,587 | -4.59% | 1.7천 |
|---|
| 2026.03.30 | ₩66,911 | ₩73,602 | ₩61,558 | ₩72,263 | +8.00% | 3.8천 |
|---|
| 2026.03.27 | ₩68,918 | ₩68,918 | ₩61,625 | ₩61,625 | -10.58% | 2천 |
|---|
| 2026.03.26 | ₩66,911 | ₩70,925 | ₩66,911 | ₩67,580 | +1.00% | 2천 |
|---|
| 2026.03.25 | ₩66,041 | ₩70,925 | ₩66,041 | ₩68,249 | +3.34% | 2.8천 |
|---|
| 2026.03.24 | ₩69,587 | ₩71,594 | ₩66,241 | ₩66,241 | -4.81% | 3.5천 |
|---|
| 2026.03.23 | ₩74,271 | ₩75,609 | ₩68,249 | ₩70,256 | -5.41% | 3.5천 |
|---|
| 2026.03.20 | ₩74,271 | ₩77,951 | ₩73,602 | ₩76,947 | +3.60% | 4.2천 |
|---|
| 2026.03.19 | ₩78,954 | ₩80,962 | ₩73,602 | ₩74,940 | -5.08% | 1.6천 |
|---|
| 2026.03.18 | ₩78,620 | ₩78,954 | ₩75,609 | ₩77,616 | -1.28% | 868 |
|---|
| 2026.03.17 | ₩84,307 | ₩84,976 | ₩76,278 | ₩76,278 | -9.52% | 3.2천 |
|---|
| 2026.03.16 | ₩84,307 | ₩91,667 | ₩80,962 | ₩84,976 | +0.79% | 9.2천 |
|---|
| 2026.03.13 | ₩86,315 | ₩90,329 | ₩82,300 | ₩82,300 | -4.65% | 4천 |
|---|
| 2026.03.12 | ₩76,947 | ₩90,329 | ₩74,940 | ₩86,315 | +12.17% | 1.1만 |
|---|
| 2026.03.11 | ₩80,962 | ₩80,962 | ₩76,947 | ₩76,947 | -4.96% | 1.2천 |
|---|
| 2026.03.10 | ₩76,278 | ₩84,976 | ₩73,602 | ₩81,631 | +7.02% | 4.6천 |
|---|
| 2026.03.09 | ₩71,594 | ₩78,285 | ₩67,580 | ₩77,616 | +8.41% | 3.1천 |
|---|
| 2026.03.06 | ₩70,256 | ₩76,278 | ₩69,587 | ₩72,263 | +2.86% | 2천 |
|---|
| 2026.03.05 | ₩73,602 | ₩74,404 | ₩66,911 | ₩71,594 | -2.73% | 6.1천 |
|---|
| 2026.03.04 | ₩65,104 | ₩77,616 | ₩64,234 | ₩76,278 | +17.16% | 4.6천 |
|---|
| 2026.03.03 | ₩69,587 | ₩69,587 | ₩64,234 | ₩64,234 | -7.69% | 5.9천 |
|---|
| 2026.03.02 | ₩71,594 | ₩72,665 | ₩67,580 | ₩72,263 | +0.93% | 2.8천 |
|---|
| 2026.02.27 | ₩74,271 | ₩76,813 | ₩70,925 | ₩72,263 | -2.70% | 4.3천 |
|---|
| 2026.02.26 | ₩77,616 | ₩81,631 | ₩75,609 | ₩76,947 | -0.86% | 4.1천 |
|---|
| 2026.02.25 | ₩77,616 | ₩80,293 | ₩76,278 | ₩77,616 | 0.00% | 2.8천 |
|---|
| 2026.02.24 | ₩76,278 | ₩78,954 | ₩75,609 | ₩76,278 | 0.00% | 3.3천 |
|---|
| 2026.02.23 | ₩80,962 | ₩81,631 | ₩75,743 | ₩78,285 | -3.31% | 5.2천 |
|---|
| 2026.02.20 | ₩86,315 | ₩86,315 | ₩80,293 | ₩84,307 | -2.33% | 7천 |
|---|
| 2026.02.19 | ₩93,675 | ₩96,351 | ₩84,307 | ₩88,991 | -5.00% | 1.1만 |
|---|
| 2026.02.18 | ₩96,351 | ₩103,042 | ₩95,682 | ₩95,682 | -0.69% | 5.4천 |
|---|
| 2026.02.17 | ₩103,711 | ₩110,402 | ₩91,667 | ₩97,020 | -6.45% | 1.3만 |
|---|
| 2026.02.13 | ₩110,402 | ₩110,402 | ₩90,329 | ₩104,380 | -5.45% | 2만 |
|---|
| 2026.02.12 | ₩153,894 | ₩167,276 | ₩86,984 | ₩106,388 | -30.87% | 69.6만 |
|---|
| 2026.02.11 | ₩114,417 | ₩117,093 | ₩107,726 | ₩107,726 | -5.85% | 1.5천 |
|---|
| 2026.02.10 | ₩116,424 | ₩118,766 | ₩112,410 | ₩112,410 | -3.45% | 1.3천 |
|---|
| 2026.02.09 | ₩119,770 | ₩122,781 | ₩115,755 | ₩115,755 | -3.35% | 1.3천 |
|---|
| 2026.02.06 | ₩115,755 | ₩125,792 | ₩113,079 | ₩125,792 | +8.67% | 1.4천 |
|---|
| 2026.02.05 | ₩119,770 | ₩125,123 | ₩113,079 | ₩113,079 | -5.59% | 1.6천 |
|---|
| 2026.02.04 | ₩127,130 | ₩127,130 | ₩119,101 | ₩119,101 | -6.32% | 1.8천 |
|---|
| 2026.02.03 | ₩137,167 | ₩139,308 | ₩127,130 | ₩128,468 | -6.34% | 3.8천 |
|---|
| 2026.02.02 | ₩115,086 | ₩153,894 | ₩115,086 | ₩138,505 | +20.35% | 1.4만 |
|---|
| 2026.01.30 | ₩117,093 | ₩120,439 | ₩116,491 | ₩117,093 | 0.00% | 1.7천 |
|---|
| 2026.01.29 | ₩119,101 | ₩123,784 | ₩119,101 | ₩120,439 | +1.12% | 1.9천 |
|---|
| 2026.01.28 | ₩122,446 | ₩122,446 | ₩116,424 | ₩120,439 | -1.64% | 2.5천 |
|---|
| 2026.01.27 | ₩122,446 | ₩126,461 | ₩121,108 | ₩122,446 | 0.00% | 2.1천 |
|---|
| 2026.01.26 | ₩119,101 | ₩125,256 | ₩119,101 | ₩123,784 | +3.93% | 1.5천 |
|---|
| 2026.01.23 | ₩129,137 | ₩129,137 | ₩117,093 | ₩117,093 | -9.33% | 2.7천 |
|---|
| 2026.01.22 | ₩119,101 | ₩135,159 | ₩117,762 | ₩127,799 | +7.30% | 6.1천 |
|---|
| 2026.01.21 | ₩124,454 | ₩124,454 | ₩113,079 | ₩119,770 | -3.76% | 3천 |
|---|
| 2026.01.20 | ₩108,395 | ₩131,814 | ₩105,719 | ₩125,123 | +15.43% | 7천 |
|---|
| 2026.01.16 | ₩115,086 | ₩115,086 | ₩107,726 | ₩109,733 | -4.65% | 2.8천 |
|---|
| 2026.01.15 | ₩116,424 | ₩116,424 | ₩111,071 | ₩113,748 | -2.30% | 1.7천 |
|---|
| 2026.01.14 | ₩118,432 | ₩118,432 | ₩113,748 | ₩118,432 | 0.00% | 1.4천 |
|---|
| 2026.01.13 | ₩112,410 | ₩119,101 | ₩110,402 | ₩116,424 | +3.57% | 2.8천 |
|---|
| 2026.01.12 | ₩113,079 | ₩114,417 | ₩110,402 | ₩111,071 | -1.78% | 2.5천 |
|---|
| 2026.01.09 | ₩117,762 | ₩119,971 | ₩111,741 | ₩112,410 | -4.55% | 3.9천 |
|---|
| 2026.01.08 | ₩125,792 | ₩127,799 | ₩117,762 | ₩117,762 | -6.38% | 3.6천 |
|---|
| 2026.01.07 | ₩113,748 | ₩127,799 | ₩113,079 | ₩127,799 | +12.35% | 5.4천 |
|---|
| 2026.01.06 | ₩112,410 | ₩116,424 | ₩109,064 | ₩115,755 | +2.98% | 4.1천 |
|---|
| 2026.01.05 | ₩121,777 | ₩127,799 | ₩111,741 | ₩111,741 | -8.24% | 6.5천 |
|---|
| 2026.01.02 | ₩117,762 | ₩125,123 | ₩115,086 | ₩121,777 | +3.41% | 4.3천 |
|---|
| 2025.12.31 | ₩117,093 | ₩123,784 | ₩110,402 | ₩117,093 | 0.00% | 5.5천 |
|---|
| 2025.12.30 | ₩130,475 | ₩130,475 | ₩117,093 | ₩117,093 | -10.26% | 5.8천 |
|---|
| 2025.12.29 | ₩131,814 | ₩132,884 | ₩125,123 | ₩125,123 | -5.08% | 5.5천 |
|---|
| 2025.12.26 | ₩139,174 | ₩140,512 | ₩131,814 | ₩131,814 | -5.29% | 3.7천 |
|---|
| 2025.12.24 | ₩142,519 | ₩142,519 | ₩133,821 | ₩140,512 | -1.41% | 3.7천 |
|---|
| 2025.12.23 | ₩147,203 | ₩148,541 | ₩135,494 | ₩143,188 | -2.73% | 8.3천 |
|---|
| 2025.12.22 | ₩153,894 | ₩159,916 | ₩150,214 | ₩150,549 | -2.17% | 2.9천 |
|---|
| 2025.12.19 | ₩167,276 | ₩170,220 | ₩149,210 | ₩155,901 | -6.80% | 1만 |
|---|
| 2025.12.18 | ₩155,901 | ₩167,276 | ₩152,556 | ₩164,600 | +5.58% | 8천 |
|---|
| 2025.12.17 | ₩151,887 | ₩155,232 | ₩149,210 | ₩149,210 | -1.76% | 2.2천 |
|---|
| 2025.12.16 | ₩160,585 | ₩160,920 | ₩152,556 | ₩153,894 | -4.17% | 3.5천 |
|---|
| 2025.12.15 | ₩152,556 | ₩165,938 | ₩148,541 | ₩162,593 | +6.58% | 7.3천 |
|---|
| 2025.12.12 | ₩167,945 | ₩167,945 | ₩157,240 | ₩158,578 | -5.58% | 5천 |
|---|
| 2025.12.11 | ₩180,658 | ₩180,658 | ₩162,593 | ₩165,269 | -8.52% | 1만 |
|---|
| 2025.12.10 | ₩184,673 | ₩214,114 | ₩175,975 | ₩180,658 | -2.17% | 3.2만 |
|---|
| 2025.12.09 | ₩176,644 | ₩187,349 | ₩167,276 | ₩175,306 | -0.76% | 1.7만 |
|---|
| 2025.12.08 | ₩227,496 | ₩227,496 | ₩185,342 | ₩192,033 | -15.59% | 4.3만 |
|---|
| 2025.12.05 | ₩234,187 | ₩234,187 | ₩200,732 | ₩204,077 | -12.86% | 7만 |
|---|
| 2025.12.04 | ₩170,622 | ₩278,348 | ₩149,210 | ₩246,900 | +44.71% | 78.4만 |
|---|
| 2025.12.03 | ₩133,821 | ₩138,505 | ₩129,137 | ₩135,159 | +1.00% | 4.9천 |
|---|
| 2025.12.02 | ₩143,188 | ₩143,188 | ₩127,130 | ₩132,483 | -7.48% | 4.8천 |
|---|
| 2025.12.01 | ₩140,512 | ₩147,203 | ₩137,167 | ₩141,850 | +0.95% | 2.6천 |
|---|
| 2025.11.28 | ₩144,527 | ₩146,534 | ₩137,167 | ₩142,519 | -1.39% | 1.8천 |
|---|
| 2025.11.26 | ₩137,167 | ₩155,901 | ₩134,490 | ₩139,843 | +1.95% | 4.7천 |
|---|
| 2025.11.25 | ₩148,541 | ₩149,880 | ₩137,167 | ₩137,167 | -7.66% | 4.6천 |
|---|
| 2025.11.24 | ₩155,232 | ₩159,314 | ₩148,541 | ₩148,541 | -4.31% | 1.7천 |
|---|
| 2025.11.21 | ₩147,203 | ₩156,571 | ₩147,203 | ₩151,887 | +3.18% | 2.7천 |
|---|
| 2025.11.20 | ₩160,585 | ₩164,600 | ₩147,203 | ₩147,203 | -8.33% | 4천 |
|---|
| 2025.11.19 | ₩176,644 | ₩176,644 | ₩156,571 | ₩158,578 | -10.23% | 2.9천 |
|---|
| 2025.11.18 | ₩165,938 | ₩187,349 | ₩149,210 | ₩169,953 | +2.42% | 1.2만 |
|---|
| 2025.11.17 | ₩179,320 | ₩179,320 | ₩155,901 | ₩173,967 | -2.99% | 4.5천 |
|---|
| 2025.11.14 | ₩157,240 | ₩180,658 | ₩154,563 | ₩180,658 | +14.89% | 5.9천 |
|---|
| 2025.11.13 | ₩183,335 | ₩184,004 | ₩160,585 | ₩163,262 | -10.95% | 7.5천 |
|---|
| 2025.11.12 | ₩190,695 | ₩194,040 | ₩181,327 | ₩183,335 | -3.86% | 4.7천 |
|---|
| 2025.11.11 | ₩192,702 | ₩200,732 | ₩188,019 | ₩192,033 | -0.35% | 4.6천 |
|---|
| 2025.11.10 | ₩202,739 | ₩209,430 | ₩194,040 | ₩194,040 | -4.29% | 8.4천 |
|---|
| 2025.11.07 | ₩217,459 | ₩217,459 | ₩202,070 | ₩203,408 | -6.46% | 3.5천 |
|---|
| 2025.11.06 | ₩219,466 | ₩226,827 | ₩214,783 | ₩217,459 | -0.91% | 7천 |
|---|
| 2025.11.05 | ₩200,732 | ₩226,827 | ₩197,386 | ₩220,805 | +10.00% | 1만 |
|---|
| 2025.11.04 | ₩195,379 | ₩212,106 | ₩190,695 | ₩196,717 | +0.68% | 8.3천 |
|---|
| 2025.11.03 | ₩186,011 | ₩221,474 | ₩173,967 | ₩195,379 | +5.04% | 2.2만 |
|---|
| 2025.10.31 | ₩218,128 | ₩218,797 | ₩180,658 | ₩184,004 | -15.64% | 2.5만 |
|---|
| 2025.10.30 | ₩204,746 | ₩224,819 | ₩202,070 | ₩219,466 | +7.19% | 1.9만 |
|---|
| 2025.10.29 | ₩240,878 | ₩249,576 | ₩202,739 | ₩219,466 | -8.89% | 5.6만 |
|---|
| 2025.10.28 | ₩291,730 | ₩300,562 | ₩259,278 | ₩270,988 | -7.11% | 4.2만 |
|---|
| 2025.10.27 | ₩361,317 | ₩375,368 | ₩303,105 | ₩317,825 | -12.04% | 10만 |
|---|
| 2025.10.24 | ₩266,973 | ₩390,088 | ₩217,125 | ₩355,295 | +33.08% | 42.3만 |
|---|
| 2025.10.23 | ₩873,182 | ₩915,336 | ₩850,432 | ₩883,219 | +1.15% | 19.3만 |
|---|
| 2025.10.22 | ₩845,080 | ₩893,924 | ₩824,337 | ₩881,211 | +4.28% | 4.6만 |
|---|
| 2025.10.21 | ₩775,493 | ₩847,756 | ₩775,493 | ₩845,080 | +8.97% | 8.8만 |
|---|
| 2025.10.20 | ₩673,120 | ₩776,162 | ₩661,745 | ₩776,162 | +15.31% | 7.4천 |
|---|
| 2025.10.17 | ₩689,178 | ₩689,178 | ₩633,642 | ₩651,039 | -5.53% | 5.6천 |
|---|
| 2025.10.16 | ₩702,560 | ₩709,251 | ₩639,664 | ₩689,178 | -1.90% | 9.9천 |
|---|
| 2025.10.15 | ₩649,032 | ₩792,889 | ₩607,547 | ₩708,582 | +9.18% | 16.1만 |
|---|
| 2025.10.14 | ₩645,686 | ₩662,414 | ₩628,959 | ₩652,377 | +1.04% | 1.3만 |
|---|
| 2025.10.13 | ₩636,319 | ₩661,745 | ₩632,973 | ₩652,377 | +2.52% | 1.4만 |
|---|
| 2025.10.10 | ₩627,620 | ₩652,377 | ₩582,121 | ₩642,341 | +2.35% | 7.1만 |
|---|