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 | ₩12,708 | ₩12,989 | ₩10,891 | ₩12,668 | -0.32% | 30만 |
| 2026.10.08 | ₩12,414 | ₩13,496 | ₩11,826 | ₩12,935 | +4.20% | 25.8만 |
| 2026.10.07 | ₩11,626 | ₩13,621 | ₩10,196 | ₩12,521 | +7.70% | 79.2만 |
| 2026.10.06 | ₩9,087 | ₩12,027 | ₩8,940 | ₩11,679 | +28.53% | 91.1만 |
| 2026.10.05 | ₩8,218 | ₩9,621 | ₩7,430 | ₩9,260 | +12.68% | 89.9만 |
| 2026.10.02 | ₩5,773 | ₩7,884 | ₩5,145 | ₩7,724 | +33.80% | 89.3만 |
| 2026.10.01 | ₩5,559 | ₩5,819 | ₩5,546 | ₩5,773 | +3.85% | 1.6만 |
| 2026.09.30 | ₩5,906 | ₩5,995 | ₩5,546 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,612 |
| -4.98% |
| 2.3만 |
| 2026.09.29 | ₩6,240 | ₩6,346 | ₩5,906 | ₩5,946 | -4.71% | 2.1만 |
|---|
| 2026.09.28 | ₩6,000 | ₩6,347 | ₩5,385 | ₩6,160 | +2.67% | 5.2만 |
|---|
| 2026.09.25 | ₩6,307 | ₩6,414 | ₩6,093 | ₩6,174 | -2.12% | 3.4만 |
|---|
| 2026.09.24 | ₩6,013 | ₩6,508 | ₩5,719 | ₩6,508 | +8.22% | 5.6만 |
|---|
| 2026.09.23 | ₩5,679 | ₩6,120 | ₩5,679 | ₩6,080 | +7.06% | 9.2만 |
|---|
| 2026.09.22 | ₩5,198 | ₩5,786 | ₩5,118 | ₩5,786 | +11.31% | 21.3만 |
|---|
| 2026.09.21 | ₩5,826 | ₩6,199 | ₩5,612 | ₩5,626 | -3.44% | 17.2만 |
|---|
| 2026.09.18 | ₩7,510 | ₩7,623 | ₩6,561 | ₩6,788 | -9.61% | 21.3만 |
|---|
| 2026.09.17 | ₩8,552 | ₩9,488 | ₩7,350 | ₩7,483 | -12.50% | 21.7만 |
|---|
| 2026.09.16 | ₩8,258 | ₩9,100 | ₩8,178 | ₩8,659 | +4.85% | 14.6만 |
|---|
| 2026.09.15 | ₩8,111 | ₩9,180 | ₩8,018 | ₩8,539 | +5.27% | 28.5만 |
|---|
| 2026.09.14 | ₩7,363 | ₩8,552 | ₩7,363 | ₩8,365 | +13.61% | 58.7만 |
|---|
| 2026.09.11 | ₩6,093 | ₩7,122 | ₩6,080 | ₩7,122 | +16.89% | 52.3만 |
|---|
| 2026.09.10 | ₩5,746 | ₩6,681 | ₩5,586 | ₩5,893 | +2.56% | 32.1만 |
|---|
| 2026.09.09 | ₩5,679 | ₩6,214 | ₩5,407 | ₩5,893 | +3.76% | 24.9만 |
|---|
| 2026.09.08 | ₩6,281 | ₩6,374 | ₩5,666 | ₩5,759 | -8.30% | 19.6만 |
|---|
| 2026.09.04 | ₩5,960 | ₩7,152 | ₩5,806 | ₩6,093 | +2.24% | 50.9만 |
|---|
| 2026.09.03 | ₩6,067 | ₩6,147 | ₩5,480 | ₩6,000 | -1.10% | 30.4만 |
|---|
| 2026.09.02 | ₩5,171 | ₩6,387 | ₩4,680 | ₩6,120 | +18.35% | 82.5만 |
|---|
| 2026.09.01 | ₩11,011 | ₩11,986 | ₩5,078 | ₩5,158 | -53.16% | 159.8만 |
|---|
| 2026.08.31 | ₩10,744 | ₩15,862 | ₩10,583 | ₩11,305 | +5.22% | 224.6만 |
|---|
| 2026.08.28 | ₩11,786 | ₩12,681 | ₩11,225 | ₩11,759 | -0.23% | 34.6만 |
|---|
| 2026.08.27 | ₩13,630 | ₩14,031 | ₩11,372 | ₩12,147 | -10.88% | 200.7만 |
|---|
| 2026.08.26 | ₩12,321 | ₩13,363 | ₩11,091 | ₩13,096 | +6.29% | 210.7만 |
|---|
| 2026.08.25 | ₩7,844 | ₩14,873 | ₩7,804 | ₩12,761 | +62.69% | 4157만 |
|---|
| 2026.08.24 | ₩6,053 | ₩7,149 | ₩5,298 | ₩6,855 | +13.25% | 2520.2만 |
|---|
| 2026.08.21 | ₩3,782 | ₩4,650 | ₩3,544 | ₩4,289 | +13.43% | 1087만 |
|---|
| 2026.08.20 | ₩4,276 | ₩4,436 | ₩3,915 | ₩4,049 | -5.31% | 8.2만 |
|---|
| 2026.08.19 | ₩4,343 | ₩4,436 | ₩4,189 | ₩4,396 | +1.23% | 6.9만 |
|---|
| 2026.08.18 | ₩4,717 | ₩4,928 | ₩4,330 | ₩4,330 | -8.22% | 6만 |
|---|
| 2026.08.17 | ₩4,677 | ₩5,119 | ₩4,677 | ₩4,704 | +0.57% | 4.9만 |
|---|
| 2026.08.14 | ₩4,637 | ₩4,918 | ₩4,570 | ₩4,717 | +1.73% | 4.1만 |
|---|
| 2026.08.13 | ₩4,543 | ₩4,784 | ₩4,505 | ₩4,690 | +3.24% | 3.4만 |
|---|
| 2026.08.12 | ₩4,784 | ₩4,811 | ₩4,503 | ₩4,557 | -4.75% | 3.2만 |
|---|
| 2026.08.11 | ₩4,811 | ₩5,225 | ₩4,717 | ₩4,851 | +0.83% | 6.9만 |
|---|
| 2026.08.10 | ₩4,570 | ₩4,931 | ₩4,570 | ₩4,864 | +6.43% | 7.3만 |
|---|
| 2026.08.07 | ₩4,610 | ₩4,730 | ₩4,117 | ₩4,583 | -0.58% | 17.5만 |
|---|
| 2026.08.06 | ₩4,851 | ₩5,131 | ₩4,677 | ₩4,730 | -2.48% | 9.2만 |
|---|
| 2026.08.05 | ₩5,652 | ₩5,652 | ₩4,851 | ₩4,851 | -14.18% | 17.6만 |
|---|
| 2026.08.04 | ₩6,548 | ₩6,548 | ₩5,701 | ₩5,746 | -12.24% | 14.6만 |
|---|
| 2026.08.03 | ₩6,281 | ₩7,268 | ₩5,479 | ₩6,855 | +9.15% | 32.5만 |
|---|
| 2026.07.31 | ₩5,880 | ₩5,880 | ₩5,880 | ₩5,880 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩5,880 | ₩5,880 | ₩5,880 | ₩5,880 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩5,880 | ₩5,880 | ₩5,880 | ₩5,880 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩5,880 | ₩5,880 | ₩5,880 | ₩5,880 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩5,880 | ₩5,880 | ₩5,880 | ₩5,880 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩5,880 | ₩5,880 | ₩5,880 | ₩5,880 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩5,880 | ₩5,880 | ₩5,880 | ₩5,880 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩6,214 | ₩6,414 | ₩5,880 | ₩5,880 | -5.38% | 13.7만 |
|---|
| 2026.07.21 | ₩7,550 | ₩8,084 | ₩7,216 | ₩8,084 | +7.08% | 18.2만 |
|---|
| 2026.07.20 | ₩9,154 | ₩9,154 | ₩8,084 | ₩8,419 | -8.03% | 40.4만 |
|---|
| 2026.07.17 | ₩10,690 | ₩10,690 | ₩9,220 | ₩9,354 | -12.50% | 30.7만 |
|---|
| 2026.07.16 | ₩9,688 | ₩11,091 | ₩9,688 | ₩10,690 | +10.34% | 62.5만 |
|---|
| 2026.07.15 | ₩10,356 | ₩11,091 | ₩9,621 | ₩10,022 | -3.23% | 276.4만 |
|---|
| 2026.07.14 | ₩11,492 | ₩11,492 | ₩8,886 | ₩9,354 | -18.60% | 765.6만 |
|---|
| 2026.07.13 | ₩10,289 | ₩10,423 | ₩9,354 | ₩9,554 | -7.14% | 3.5만 |
|---|
| 2026.07.10 | ₩11,158 | ₩11,158 | ₩10,089 | ₩10,289 | -7.78% | 2.9만 |
|---|
| 2026.07.09 | ₩10,289 | ₩11,358 | ₩10,022 | ₩11,225 | +9.09% | 3.8만 |
|---|
| 2026.07.08 | ₩10,957 | ₩11,024 | ₩9,354 | ₩10,022 | -8.54% | 4.3만 |
|---|
| 2026.07.07 | ₩11,024 | ₩11,358 | ₩10,824 | ₩11,225 | +1.82% | 2.7만 |
|---|
| 2026.07.06 | ₩10,490 | ₩11,692 | ₩10,490 | ₩11,692 | +11.46% | 4.1만 |
|---|
| 2026.07.02 | ₩11,024 | ₩13,096 | ₩10,824 | ₩11,292 | +2.42% | 17.8만 |
|---|
| 2026.07.01 | ₩11,358 | ₩11,893 | ₩10,824 | ₩11,492 | +1.18% | 33.8만 |
|---|
| 2026.06.30 | ₩9,755 | ₩11,626 | ₩9,755 | ₩10,957 | +12.33% | 6.2만 |
|---|
| 2026.06.29 | ₩10,423 | ₩11,158 | ₩10,223 | ₩10,423 | 0.00% | 5.4만 |
|---|
| 2026.06.26 | ₩10,623 | ₩10,891 | ₩9,554 | ₩9,554 | -10.06% | 5.6만 |
|---|
| 2026.06.25 | ₩10,757 | ₩11,225 | ₩10,022 | ₩10,690 | -0.62% | 5.8만 |
|---|
| 2026.06.24 | ₩11,626 | ₩11,893 | ₩11,091 | ₩11,358 | -2.30% | 5.5만 |
|---|
| 2026.06.23 | ₩12,027 | ₩12,427 | ₩11,626 | ₩11,626 | -3.33% | 5.6만 |
|---|
| 2026.06.22 | ₩12,227 | ₩13,363 | ₩11,024 | ₩13,363 | +9.29% | 12.9만 |
|---|
| 2026.06.18 | ₩11,692 | ₩12,761 | ₩11,492 | ₩12,160 | +4.00% | 9만 |
|---|
| 2026.06.17 | ₩10,690 | ₩13,630 | ₩10,423 | ₩12,761 | +19.38% | 27만 |
|---|
| 2026.06.16 | ₩11,559 | ₩11,692 | ₩10,089 | ₩11,091 | -4.05% | 8.7만 |
|---|
| 2026.06.15 | ₩12,027 | ₩12,695 | ₩11,358 | ₩11,559 | -3.89% | 12.1만 |
|---|
| 2026.06.12 | ₩12,093 | ₩12,093 | ₩10,891 | ₩11,960 | -1.10% | 17.5만 |
|---|
| 2026.06.11 | ₩12,962 | ₩13,229 | ₩11,626 | ₩12,093 | -6.70% | 14.6만 |
|---|
| 2026.06.10 | ₩17,906 | ₩18,507 | ₩12,361 | ₩14,098 | -21.27% | 41.8만 |
|---|
| 2026.06.09 | ₩14,365 | ₩23,853 | ₩14,365 | ₩21,380 | +48.84% | 80.8만 |
|---|
| 2026.06.08 | ₩17,238 | ₩17,973 | ₩15,367 | ₩17,639 | +2.33% | 18.6만 |
|---|
| 2026.06.05 | ₩18,708 | ₩20,044 | ₩16,169 | ₩17,238 | -7.86% | 32.1만 |
|---|
| 2026.06.04 | ₩16,169 | ₩22,383 | ₩16,169 | ₩21,380 | +32.23% | 116.6만 |
|---|
| 2026.06.03 | ₩22,049 | ₩24,988 | ₩19,510 | ₩20,579 | -6.67% | 474.9만 |
|---|
| 2026.06.02 | ₩25,924 | ₩26,525 | ₩17,372 | ₩18,040 | -30.41% | 1652.6만 |
|---|
| 2026.06.01 | ₩10,423 | ₩12,427 | ₩10,289 | ₩11,225 | +7.69% | 47.1만 |
|---|
| 2026.05.29 | ₩10,557 | ₩10,557 | ₩9,220 | ₩9,888 | -6.33% | 33.2만 |
|---|
| 2026.05.28 | ₩8,686 | ₩10,022 | ₩8,686 | ₩10,022 | +15.38% | 8.7만 |
|---|
| 2026.05.27 | ₩8,819 | ₩9,354 | ₩8,352 | ₩9,354 | +6.06% | 7.2만 |
|---|
| 2026.05.26 | ₩10,022 | ₩10,022 | ₩7,350 | ₩9,354 | -6.67% | 13.5만 |
|---|
| 2026.05.22 | ₩9,554 | ₩10,089 | ₩9,087 | ₩10,089 | +5.59% | 23.1만 |
|---|
| 2026.05.21 | ₩9,955 | ₩9,955 | ₩9,287 | ₩9,421 | -5.37% | 10.5만 |
|---|
| 2026.05.20 | ₩10,891 | ₩10,891 | ₩9,154 | ₩10,289 | -5.52% | 15만 |
|---|
| 2026.05.19 | ₩10,223 | ₩11,024 | ₩9,554 | ₩10,690 | +4.58% | 30.3만 |
|---|
| 2026.05.18 | ₩10,957 | ₩17,839 | ₩8,552 | ₩11,425 | +4.27% | 680.1만 |
|---|
| 2026.05.15 | ₩11,024 | ₩11,492 | ₩10,490 | ₩10,690 | -3.03% | 2만 |
|---|
| 2026.05.14 | ₩10,690 | ₩11,826 | ₩10,623 | ₩11,158 | +4.38% | 2.2만 |
|---|
| 2026.05.13 | ₩11,960 | ₩12,027 | ₩10,356 | ₩10,557 | -11.73% | 5만 |
|---|
| 2026.05.12 | ₩13,229 | ₩13,363 | ₩11,425 | ₩11,893 | -10.10% | 5만 |
|---|
| 2026.05.11 | ₩14,165 | ₩14,499 | ₩13,430 | ₩13,563 | -4.25% | 5.6만 |
|---|
| 2026.05.08 | ₩14,900 | ₩16,102 | ₩13,830 | ₩13,897 | -6.73% | 7.7만 |
|---|
| 2026.05.07 | ₩14,632 | ₩15,835 | ₩14,098 | ₩14,766 | +0.91% | 8.7만 |
|---|
| 2026.05.06 | ₩14,499 | ₩15,501 | ₩12,761 | ₩15,501 | +6.91% | 16.9만 |
|---|
| 2026.05.05 | ₩16,704 | ₩16,704 | ₩12,027 | ₩14,031 | -16.00% | 34만 |
|---|
| 2026.05.04 | ₩27,661 | ₩27,928 | ₩23,519 | ₩23,519 | -14.98% | 4.1만 |
|---|
| 2026.05.01 | ₩30,734 | ₩36,213 | ₩28,596 | ₩29,331 | -4.57% | 3.9만 |
|---|
| 2026.04.30 | ₩30,868 | ₩51,380 | ₩28,196 | ₩30,400 | -1.52% | 58.9만 |
|---|
| 2026.04.29 | ₩32,071 | ₩32,138 | ₩26,392 | ₩31,670 | -1.25% | 1.5만 |
|---|
| 2026.04.28 | ₩46,903 | ₩47,171 | ₩28,730 | ₩29,999 | -36.04% | 3.1만 |
|---|
| 2026.04.27 | ₩53,451 | ₩54,186 | ₩46,102 | ₩46,102 | -13.75% | 9.4천 |
|---|
| 2026.04.24 | ₩57,460 | ₩57,460 | ₩54,320 | ₩56,525 | -1.63% | 2.1천 |
|---|
| 2026.04.23 | ₩60,467 | ₩61,469 | ₩56,124 | ₩56,324 | -6.85% | 2.7천 |
|---|
| 2026.04.22 | ₩57,660 | ₩61,469 | ₩57,326 | ₩60,600 | +5.10% | 5.1천 |
|---|
| 2026.04.21 | ₩60,199 | ₩61,469 | ₩56,257 | ₩56,792 | -5.66% | 6.2천 |
|---|
| 2026.04.20 | ₩60,133 | ₩63,340 | ₩60,133 | ₩60,133 | 0.00% | 5천 |
|---|
| 2026.04.17 | ₩63,473 | ₩63,874 | ₩61,669 | ₩61,937 | -2.42% | 3천 |
|---|
| 2026.04.16 | ₩62,805 | ₩64,609 | ₩60,199 | ₩63,874 | +1.70% | 4.1천 |
|---|
| 2026.04.15 | ₩63,206 | ₩64,743 | ₩62,538 | ₩63,273 | +0.11% | 3.4천 |
|---|
| 2026.04.14 | ₩64,810 | ₩64,810 | ₩61,536 | ₩64,476 | -0.52% | 1.6천 |
|---|
| 2026.04.13 | ₩64,342 | ₩68,150 | ₩62,137 | ₩63,473 | -1.35% | 2.7천 |
|---|
| 2026.04.10 | ₩66,614 | ₩66,814 | ₩61,469 | ₩63,072 | -5.32% | 3.3천 |
|---|
| 2026.04.09 | ₩68,818 | ₩70,155 | ₩66,146 | ₩66,146 | -3.88% | 1천 |
|---|
| 2026.04.08 | ₩70,823 | ₩70,823 | ₩67,148 | ₩68,150 | -3.77% | 2천 |
|---|
| 2026.04.07 | ₩66,146 | ₩69,487 | ₩64,810 | ₩69,487 | +5.05% | 2.3천 |
|---|
| 2026.04.06 | ₩63,540 | ₩66,146 | ₩63,540 | ₩64,141 | +0.95% | 686 |
|---|
| 2026.04.02 | ₩69,487 | ₩70,823 | ₩63,139 | ₩63,540 | -8.56% | 3.1천 |
|---|
| 2026.04.01 | ₩68,150 | ₩71,491 | ₩68,150 | ₩70,155 | +2.94% | 1.7천 |
|---|
| 2026.03.31 | ₩72,827 | ₩72,827 | ₩65,879 | ₩69,487 | -4.59% | 1.7천 |
|---|
| 2026.03.30 | ₩66,814 | ₩73,495 | ₩61,469 | ₩72,159 | +8.00% | 3.8천 |
|---|
| 2026.03.27 | ₩68,818 | ₩68,818 | ₩61,536 | ₩61,536 | -10.58% | 2천 |
|---|
| 2026.03.26 | ₩66,814 | ₩70,823 | ₩66,814 | ₩67,482 | +1.00% | 2천 |
|---|
| 2026.03.25 | ₩65,945 | ₩70,823 | ₩65,945 | ₩68,150 | +3.34% | 2.8천 |
|---|
| 2026.03.24 | ₩69,487 | ₩71,491 | ₩66,146 | ₩66,146 | -4.81% | 3.5천 |
|---|
| 2026.03.23 | ₩74,164 | ₩75,500 | ₩68,150 | ₩70,155 | -5.41% | 3.5천 |
|---|
| 2026.03.20 | ₩74,164 | ₩77,838 | ₩73,495 | ₩76,836 | +3.60% | 4.2천 |
|---|
| 2026.03.19 | ₩78,841 | ₩80,845 | ₩73,495 | ₩74,832 | -5.08% | 1.6천 |
|---|
| 2026.03.18 | ₩78,506 | ₩78,841 | ₩75,500 | ₩77,504 | -1.28% | 868 |
|---|
| 2026.03.17 | ₩84,186 | ₩84,854 | ₩76,168 | ₩76,168 | -9.52% | 3.2천 |
|---|
| 2026.03.16 | ₩84,186 | ₩91,535 | ₩80,845 | ₩84,854 | +0.79% | 9.2천 |
|---|
| 2026.03.13 | ₩86,190 | ₩90,199 | ₩82,181 | ₩82,181 | -4.65% | 4천 |
|---|
| 2026.03.12 | ₩76,836 | ₩90,199 | ₩74,832 | ₩86,190 | +12.17% | 1.1만 |
|---|
| 2026.03.11 | ₩80,845 | ₩80,845 | ₩76,836 | ₩76,836 | -4.96% | 1.2천 |
|---|
| 2026.03.10 | ₩76,168 | ₩84,854 | ₩73,495 | ₩81,513 | +7.02% | 4.6천 |
|---|
| 2026.03.09 | ₩71,491 | ₩78,172 | ₩67,482 | ₩77,504 | +8.41% | 3.1천 |
|---|
| 2026.03.06 | ₩70,155 | ₩76,168 | ₩69,487 | ₩72,159 | +2.86% | 2천 |
|---|
| 2026.03.05 | ₩73,495 | ₩74,297 | ₩66,814 | ₩71,491 | -2.73% | 6.1천 |
|---|
| 2026.03.04 | ₩65,010 | ₩77,504 | ₩64,141 | ₩76,168 | +17.16% | 4.6천 |
|---|
| 2026.03.03 | ₩69,487 | ₩69,487 | ₩64,141 | ₩64,141 | -7.69% | 5.9천 |
|---|
| 2026.03.02 | ₩71,491 | ₩72,560 | ₩67,482 | ₩72,159 | +0.93% | 2.8천 |
|---|
| 2026.02.27 | ₩74,164 | ₩76,702 | ₩70,823 | ₩72,159 | -2.70% | 4.3천 |
|---|
| 2026.02.26 | ₩77,504 | ₩81,513 | ₩75,500 | ₩76,836 | -0.86% | 4.1천 |
|---|
| 2026.02.25 | ₩77,504 | ₩80,177 | ₩76,168 | ₩77,504 | 0.00% | 2.8천 |
|---|
| 2026.02.24 | ₩76,168 | ₩78,841 | ₩75,500 | ₩76,168 | 0.00% | 3.3천 |
|---|
| 2026.02.23 | ₩80,845 | ₩81,513 | ₩75,633 | ₩78,172 | -3.31% | 5.2천 |
|---|
| 2026.02.20 | ₩86,190 | ₩86,190 | ₩80,177 | ₩84,186 | -2.33% | 7천 |
|---|
| 2026.02.19 | ₩93,540 | ₩96,212 | ₩84,186 | ₩88,863 | -5.00% | 1.1만 |
|---|
| 2026.02.18 | ₩96,212 | ₩102,894 | ₩95,544 | ₩95,544 | -0.69% | 5.4천 |
|---|
| 2026.02.17 | ₩103,562 | ₩110,243 | ₩91,535 | ₩96,880 | -6.45% | 1.3만 |
|---|
| 2026.02.13 | ₩110,243 | ₩110,243 | ₩90,199 | ₩104,230 | -5.45% | 2만 |
|---|
| 2026.02.12 | ₩153,672 | ₩167,035 | ₩86,858 | ₩106,234 | -30.87% | 69.6만 |
|---|
| 2026.02.11 | ₩114,252 | ₩116,925 | ₩107,571 | ₩107,571 | -5.85% | 1.5천 |
|---|
| 2026.02.10 | ₩116,256 | ₩118,595 | ₩112,248 | ₩112,248 | -3.45% | 1.3천 |
|---|
| 2026.02.09 | ₩119,597 | ₩122,604 | ₩115,588 | ₩115,588 | -3.35% | 1.3천 |
|---|
| 2026.02.06 | ₩115,588 | ₩125,610 | ₩112,916 | ₩125,610 | +8.67% | 1.4천 |
|---|
| 2026.02.05 | ₩119,597 | ₩124,942 | ₩112,916 | ₩112,916 | -5.59% | 1.6천 |
|---|
| 2026.02.04 | ₩126,947 | ₩126,947 | ₩118,929 | ₩118,929 | -6.32% | 1.8천 |
|---|
| 2026.02.03 | ₩136,969 | ₩139,107 | ₩126,947 | ₩128,283 | -6.34% | 3.8천 |
|---|
| 2026.02.02 | ₩114,920 | ₩153,672 | ₩114,920 | ₩138,305 | +20.35% | 1.4만 |
|---|
| 2026.01.30 | ₩116,925 | ₩120,265 | ₩116,323 | ₩116,925 | 0.00% | 1.7천 |
|---|
| 2026.01.29 | ₩118,929 | ₩123,606 | ₩118,929 | ₩120,265 | +1.12% | 1.9천 |
|---|
| 2026.01.28 | ₩122,270 | ₩122,270 | ₩116,256 | ₩120,265 | -1.64% | 2.5천 |
|---|
| 2026.01.27 | ₩122,270 | ₩126,278 | ₩120,933 | ₩122,270 | 0.00% | 2.1천 |
|---|
| 2026.01.26 | ₩118,929 | ₩125,076 | ₩118,929 | ₩123,606 | +3.93% | 1.5천 |
|---|
| 2026.01.23 | ₩128,951 | ₩128,951 | ₩116,925 | ₩116,925 | -9.33% | 2.7천 |
|---|
| 2026.01.22 | ₩118,929 | ₩134,964 | ₩117,593 | ₩127,615 | +7.30% | 6.1천 |
|---|
| 2026.01.21 | ₩124,274 | ₩124,274 | ₩112,916 | ₩119,597 | -3.76% | 3천 |
|---|
| 2026.01.20 | ₩108,239 | ₩131,624 | ₩105,566 | ₩124,942 | +15.43% | 7천 |
|---|
| 2026.01.16 | ₩114,920 | ₩114,920 | ₩107,571 | ₩109,575 | -4.65% | 2.8천 |
|---|
| 2026.01.15 | ₩116,256 | ₩116,256 | ₩110,911 | ₩113,584 | -2.30% | 1.7천 |
|---|
| 2026.01.14 | ₩118,261 | ₩118,261 | ₩113,584 | ₩118,261 | 0.00% | 1.4천 |
|---|
| 2026.01.13 | ₩112,248 | ₩118,929 | ₩110,243 | ₩116,256 | +3.57% | 2.8천 |
|---|
| 2026.01.12 | ₩112,916 | ₩114,252 | ₩110,243 | ₩110,911 | -1.78% | 2.5천 |
|---|
| 2026.01.09 | ₩117,593 | ₩119,798 | ₩111,579 | ₩112,248 | -4.55% | 3.9천 |
|---|
| 2026.01.08 | ₩125,610 | ₩127,615 | ₩117,593 | ₩117,593 | -6.38% | 3.6천 |
|---|
| 2026.01.07 | ₩113,584 | ₩127,615 | ₩112,916 | ₩127,615 | +12.35% | 5.4천 |
|---|
| 2026.01.06 | ₩112,248 | ₩116,256 | ₩108,907 | ₩115,588 | +2.98% | 4.1천 |
|---|
| 2026.01.05 | ₩121,601 | ₩127,615 | ₩111,579 | ₩111,579 | -8.24% | 6.5천 |
|---|
| 2026.01.02 | ₩117,593 | ₩124,942 | ₩114,920 | ₩121,601 | +3.41% | 4.3천 |
|---|
| 2025.12.31 | ₩116,925 | ₩123,606 | ₩110,243 | ₩116,925 | 0.00% | 5.5천 |
|---|
| 2025.12.30 | ₩130,287 | ₩130,287 | ₩116,925 | ₩116,925 | -10.26% | 5.8천 |
|---|
| 2025.12.29 | ₩131,624 | ₩132,693 | ₩124,942 | ₩124,942 | -5.08% | 5.5천 |
|---|
| 2025.12.26 | ₩138,973 | ₩140,309 | ₩131,624 | ₩131,624 | -5.29% | 3.7천 |
|---|
| 2025.12.24 | ₩142,314 | ₩142,314 | ₩133,628 | ₩140,309 | -1.41% | 3.7천 |
|---|
| 2025.12.23 | ₩146,991 | ₩148,327 | ₩135,298 | ₩142,982 | -2.73% | 8.3천 |
|---|
| 2025.12.22 | ₩153,672 | ₩159,685 | ₩149,997 | ₩150,332 | -2.17% | 2.9천 |
|---|
| 2025.12.19 | ₩167,035 | ₩169,975 | ₩148,995 | ₩155,677 | -6.80% | 1만 |
|---|
| 2025.12.18 | ₩155,677 | ₩167,035 | ₩152,336 | ₩164,362 | +5.58% | 8천 |
|---|
| 2025.12.17 | ₩151,668 | ₩155,008 | ₩148,995 | ₩148,995 | -1.76% | 2.2천 |
|---|
| 2025.12.16 | ₩160,354 | ₩160,688 | ₩152,336 | ₩153,672 | -4.17% | 3.5천 |
|---|
| 2025.12.15 | ₩152,336 | ₩165,699 | ₩148,327 | ₩162,358 | +6.58% | 7.3천 |
|---|
| 2025.12.12 | ₩167,703 | ₩167,703 | ₩157,013 | ₩158,349 | -5.58% | 5천 |
|---|
| 2025.12.11 | ₩180,398 | ₩180,398 | ₩162,358 | ₩165,031 | -8.52% | 1만 |
|---|
| 2025.12.10 | ₩184,407 | ₩213,805 | ₩175,721 | ₩180,398 | -2.17% | 3.2만 |
|---|
| 2025.12.09 | ₩176,389 | ₩187,079 | ₩167,035 | ₩175,053 | -0.76% | 1.7만 |
|---|
| 2025.12.08 | ₩227,168 | ₩227,168 | ₩185,075 | ₩191,756 | -15.59% | 4.3만 |
|---|
| 2025.12.05 | ₩233,849 | ₩233,849 | ₩200,442 | ₩203,783 | -12.86% | 7만 |
|---|
| 2025.12.04 | ₩170,376 | ₩277,946 | ₩148,995 | ₩246,544 | +44.71% | 78.4만 |
|---|
| 2025.12.03 | ₩133,628 | ₩138,305 | ₩128,951 | ₩134,964 | +1.00% | 4.9천 |
|---|
| 2025.12.02 | ₩142,982 | ₩142,982 | ₩126,947 | ₩132,292 | -7.48% | 4.8천 |
|---|
| 2025.12.01 | ₩140,309 | ₩146,991 | ₩136,969 | ₩141,646 | +0.95% | 2.6천 |
|---|
| 2025.11.28 | ₩144,318 | ₩146,323 | ₩136,969 | ₩142,314 | -1.39% | 1.8천 |
|---|
| 2025.11.26 | ₩136,969 | ₩155,677 | ₩134,296 | ₩139,641 | +1.95% | 4.7천 |
|---|
| 2025.11.25 | ₩148,327 | ₩149,663 | ₩136,969 | ₩136,969 | -7.66% | 4.6천 |
|---|
| 2025.11.24 | ₩155,008 | ₩159,084 | ₩148,327 | ₩148,327 | -4.31% | 1.7천 |
|---|
| 2025.11.21 | ₩146,991 | ₩156,345 | ₩146,991 | ₩151,668 | +3.18% | 2.7천 |
|---|
| 2025.11.20 | ₩160,354 | ₩164,362 | ₩146,991 | ₩146,991 | -8.33% | 4천 |
|---|
| 2025.11.19 | ₩176,389 | ₩176,389 | ₩156,345 | ₩158,349 | -10.23% | 2.9천 |
|---|
| 2025.11.18 | ₩165,699 | ₩187,079 | ₩148,995 | ₩169,708 | +2.42% | 1.2만 |
|---|
| 2025.11.17 | ₩179,062 | ₩179,062 | ₩155,677 | ₩173,716 | -2.99% | 4.5천 |
|---|
| 2025.11.14 | ₩157,013 | ₩180,398 | ₩154,340 | ₩180,398 | +14.89% | 5.9천 |
|---|
| 2025.11.13 | ₩183,070 | ₩183,739 | ₩160,354 | ₩163,026 | -10.95% | 7.5천 |
|---|
| 2025.11.12 | ₩190,420 | ₩193,761 | ₩181,066 | ₩183,070 | -3.86% | 4.7천 |
|---|
| 2025.11.11 | ₩192,424 | ₩200,442 | ₩187,747 | ₩191,756 | -0.35% | 4.6천 |
|---|
| 2025.11.10 | ₩202,446 | ₩209,128 | ₩193,761 | ₩193,761 | -4.29% | 8.4천 |
|---|
| 2025.11.07 | ₩217,146 | ₩217,146 | ₩201,778 | ₩203,115 | -6.46% | 3.5천 |
|---|
| 2025.11.06 | ₩219,150 | ₩226,499 | ₩214,473 | ₩217,146 | -0.91% | 7천 |
|---|
| 2025.11.05 | ₩200,442 | ₩226,499 | ₩197,101 | ₩220,486 | +10.00% | 1만 |
|---|
| 2025.11.04 | ₩195,097 | ₩211,800 | ₩190,420 | ₩196,433 | +0.68% | 8.3천 |
|---|
| 2025.11.03 | ₩185,743 | ₩221,154 | ₩173,716 | ₩195,097 | +5.04% | 2.2만 |
|---|
| 2025.10.31 | ₩217,814 | ₩218,482 | ₩180,398 | ₩183,739 | -15.64% | 2.5만 |
|---|
| 2025.10.30 | ₩204,451 | ₩224,495 | ₩201,778 | ₩219,150 | +7.19% | 1.9만 |
|---|
| 2025.10.29 | ₩240,530 | ₩249,216 | ₩202,446 | ₩219,150 | -8.89% | 5.6만 |
|---|
| 2025.10.28 | ₩291,309 | ₩300,128 | ₩258,904 | ₩270,597 | -7.11% | 4.2만 |
|---|
| 2025.10.27 | ₩360,796 | ₩374,827 | ₩302,667 | ₩317,367 | -12.04% | 10만 |
|---|
| 2025.10.24 | ₩266,588 | ₩389,526 | ₩216,811 | ₩354,782 | +33.08% | 42.3만 |
|---|
| 2025.10.23 | ₩871,923 | ₩914,016 | ₩849,206 | ₩881,945 | +1.15% | 19.3만 |
|---|
| 2025.10.22 | ₩843,861 | ₩892,635 | ₩823,148 | ₩879,940 | +4.28% | 4.6만 |
|---|
| 2025.10.21 | ₩774,374 | ₩846,533 | ₩774,374 | ₩843,861 | +8.97% | 8.8만 |
|---|
| 2025.10.20 | ₩672,149 | ₩775,042 | ₩660,790 | ₩775,042 | +15.31% | 7.4천 |
|---|
| 2025.10.17 | ₩688,184 | ₩688,184 | ₩632,729 | ₩650,100 | -5.53% | 5.6천 |
|---|
| 2025.10.16 | ₩701,547 | ₩708,228 | ₩638,742 | ₩688,184 | -1.90% | 9.9천 |
|---|
| 2025.10.15 | ₩648,096 | ₩791,746 | ₩606,671 | ₩707,560 | +9.18% | 16.1만 |
|---|
| 2025.10.14 | ₩644,755 | ₩661,459 | ₩628,052 | ₩651,437 | +1.04% | 1.3만 |
|---|
| 2025.10.13 | ₩635,401 | ₩660,790 | ₩632,060 | ₩651,437 | +2.52% | 1.4만 |
|---|
| 2025.10.10 | ₩626,715 | ₩651,437 | ₩581,282 | ₩641,414 | +2.35% | 7.1만 |
|---|