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 | ₩12,703 | ₩12,984 | ₩10,887 | ₩12,663 | -0.32% | 30만 |
| 2026.10.08 | ₩12,409 | ₩13,491 | ₩11,822 | ₩12,930 | +4.20% | 25.8만 |
| 2026.10.07 | ₩11,621 | ₩13,616 | ₩10,192 | ₩12,516 | +7.70% | 79.2만 |
| 2026.10.06 | ₩9,083 | ₩12,022 | ₩8,936 | ₩11,675 | +28.53% | 91.1만 |
| 2026.10.05 | ₩8,215 | ₩9,618 | ₩7,427 | ₩9,257 | +12.68% | 89.9만 |
| 2026.10.02 | ₩5,771 | ₩7,881 | ₩5,143 | ₩7,721 | +33.80% | 89.3만 |
| 2026.10.01 | ₩5,557 | ₩5,817 | ₩5,543 | ₩5,771 | +3.85% | 1.6만 |
| 2026.09.30 | ₩5,904 | ₩5,992 | ₩5,543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,610 |
| -4.98% |
| 2.3만 |
| 2026.09.29 | ₩6,238 | ₩6,344 | ₩5,904 | ₩5,944 | -4.71% | 2.1만 |
|---|
| 2026.09.28 | ₩5,998 | ₩6,345 | ₩5,383 | ₩6,158 | +2.67% | 5.2만 |
|---|
| 2026.09.25 | ₩6,305 | ₩6,412 | ₩6,091 | ₩6,171 | -2.12% | 3.4만 |
|---|
| 2026.09.24 | ₩6,011 | ₩6,505 | ₩5,717 | ₩6,505 | +8.22% | 5.6만 |
|---|
| 2026.09.23 | ₩5,677 | ₩6,118 | ₩5,677 | ₩6,078 | +7.06% | 9.2만 |
|---|
| 2026.09.22 | ₩5,196 | ₩5,784 | ₩5,116 | ₩5,784 | +11.31% | 21.3만 |
|---|
| 2026.09.21 | ₩5,824 | ₩6,197 | ₩5,610 | ₩5,624 | -3.44% | 17.2만 |
|---|
| 2026.09.18 | ₩7,507 | ₩7,621 | ₩6,559 | ₩6,786 | -9.61% | 21.3만 |
|---|
| 2026.09.17 | ₩8,549 | ₩9,484 | ₩7,347 | ₩7,480 | -12.50% | 21.7만 |
|---|
| 2026.09.16 | ₩8,255 | ₩9,097 | ₩8,175 | ₩8,656 | +4.85% | 14.6만 |
|---|
| 2026.09.15 | ₩8,108 | ₩9,177 | ₩8,015 | ₩8,536 | +5.27% | 28.5만 |
|---|
| 2026.09.14 | ₩7,360 | ₩8,549 | ₩7,360 | ₩8,362 | +13.61% | 58.7만 |
|---|
| 2026.09.11 | ₩6,091 | ₩7,120 | ₩6,078 | ₩7,120 | +16.89% | 52.3만 |
|---|
| 2026.09.10 | ₩5,744 | ₩6,679 | ₩5,584 | ₩5,891 | +2.56% | 32.1만 |
|---|
| 2026.09.09 | ₩5,677 | ₩6,211 | ₩5,405 | ₩5,891 | +3.76% | 24.9만 |
|---|
| 2026.09.08 | ₩6,278 | ₩6,372 | ₩5,664 | ₩5,757 | -8.30% | 19.6만 |
|---|
| 2026.09.04 | ₩5,958 | ₩7,149 | ₩5,804 | ₩6,091 | +2.24% | 50.9만 |
|---|
| 2026.09.03 | ₩6,064 | ₩6,145 | ₩5,478 | ₩5,998 | -1.10% | 30.4만 |
|---|
| 2026.09.02 | ₩5,169 | ₩6,385 | ₩4,678 | ₩6,118 | +18.35% | 82.5만 |
|---|
| 2026.09.01 | ₩11,007 | ₩11,982 | ₩5,076 | ₩5,156 | -53.16% | 159.8만 |
|---|
| 2026.08.31 | ₩10,740 | ₩15,856 | ₩10,579 | ₩11,301 | +5.22% | 224.6만 |
|---|
| 2026.08.28 | ₩11,782 | ₩12,677 | ₩11,221 | ₩11,755 | -0.23% | 34.6만 |
|---|
| 2026.08.27 | ₩13,625 | ₩14,026 | ₩11,367 | ₩12,142 | -10.88% | 200.7만 |
|---|
| 2026.08.26 | ₩12,316 | ₩13,358 | ₩11,087 | ₩13,091 | +6.29% | 210.7만 |
|---|
| 2026.08.25 | ₩7,841 | ₩14,867 | ₩7,801 | ₩12,757 | +62.69% | 4157만 |
|---|
| 2026.08.24 | ₩6,051 | ₩7,146 | ₩5,296 | ₩6,853 | +13.25% | 2520.2만 |
|---|
| 2026.08.21 | ₩3,780 | ₩4,649 | ₩3,542 | ₩4,288 | +13.43% | 1087만 |
|---|
| 2026.08.20 | ₩4,274 | ₩4,435 | ₩3,914 | ₩4,047 | -5.31% | 8.2만 |
|---|
| 2026.08.19 | ₩4,341 | ₩4,435 | ₩4,188 | ₩4,395 | +1.23% | 6.9만 |
|---|
| 2026.08.18 | ₩4,715 | ₩4,926 | ₩4,328 | ₩4,328 | -8.22% | 6만 |
|---|
| 2026.08.17 | ₩4,675 | ₩5,117 | ₩4,675 | ₩4,702 | +0.57% | 4.9만 |
|---|
| 2026.08.14 | ₩4,635 | ₩4,916 | ₩4,568 | ₩4,715 | +1.73% | 4.1만 |
|---|
| 2026.08.13 | ₩4,542 | ₩4,782 | ₩4,503 | ₩4,689 | +3.24% | 3.4만 |
|---|
| 2026.08.12 | ₩4,782 | ₩4,809 | ₩4,502 | ₩4,555 | -4.75% | 3.2만 |
|---|
| 2026.08.11 | ₩4,809 | ₩5,223 | ₩4,715 | ₩4,849 | +0.83% | 6.9만 |
|---|
| 2026.08.10 | ₩4,568 | ₩4,929 | ₩4,568 | ₩4,862 | +6.43% | 7.3만 |
|---|
| 2026.08.07 | ₩4,608 | ₩4,729 | ₩4,116 | ₩4,582 | -0.58% | 17.5만 |
|---|
| 2026.08.06 | ₩4,849 | ₩5,129 | ₩4,675 | ₩4,729 | -2.48% | 9.2만 |
|---|
| 2026.08.05 | ₩5,650 | ₩5,650 | ₩4,849 | ₩4,849 | -14.18% | 17.6만 |
|---|
| 2026.08.04 | ₩6,545 | ₩6,545 | ₩5,698 | ₩5,744 | -12.24% | 14.6만 |
|---|
| 2026.08.03 | ₩6,278 | ₩7,265 | ₩5,477 | ₩6,853 | +9.15% | 32.5만 |
|---|
| 2026.07.31 | ₩5,877 | ₩5,877 | ₩5,877 | ₩5,877 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩5,877 | ₩5,877 | ₩5,877 | ₩5,877 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩5,877 | ₩5,877 | ₩5,877 | ₩5,877 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩5,877 | ₩5,877 | ₩5,877 | ₩5,877 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩5,877 | ₩5,877 | ₩5,877 | ₩5,877 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩5,877 | ₩5,877 | ₩5,877 | ₩5,877 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩5,877 | ₩5,877 | ₩5,877 | ₩5,877 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩6,211 | ₩6,412 | ₩5,877 | ₩5,877 | -5.38% | 13.7만 |
|---|
| 2026.07.21 | ₩7,547 | ₩8,081 | ₩7,213 | ₩8,081 | +7.08% | 18.2만 |
|---|
| 2026.07.20 | ₩9,150 | ₩9,150 | ₩8,081 | ₩8,415 | -8.03% | 40.4만 |
|---|
| 2026.07.17 | ₩10,686 | ₩10,686 | ₩9,217 | ₩9,350 | -12.50% | 30.7만 |
|---|
| 2026.07.16 | ₩9,684 | ₩11,087 | ₩9,684 | ₩10,686 | +10.34% | 62.5만 |
|---|
| 2026.07.15 | ₩10,352 | ₩11,087 | ₩9,618 | ₩10,018 | -3.23% | 276.4만 |
|---|
| 2026.07.14 | ₩11,488 | ₩11,488 | ₩8,883 | ₩9,350 | -18.60% | 765.6만 |
|---|
| 2026.07.13 | ₩10,286 | ₩10,419 | ₩9,350 | ₩9,551 | -7.14% | 3.5만 |
|---|
| 2026.07.10 | ₩11,154 | ₩11,154 | ₩10,085 | ₩10,286 | -7.78% | 2.9만 |
|---|
| 2026.07.09 | ₩10,286 | ₩11,354 | ₩10,018 | ₩11,221 | +9.09% | 3.8만 |
|---|
| 2026.07.08 | ₩10,953 | ₩11,020 | ₩9,350 | ₩10,018 | -8.54% | 4.3만 |
|---|
| 2026.07.07 | ₩11,020 | ₩11,354 | ₩10,820 | ₩11,221 | +1.82% | 2.7만 |
|---|
| 2026.07.06 | ₩10,486 | ₩11,688 | ₩10,486 | ₩11,688 | +11.46% | 4.1만 |
|---|
| 2026.07.02 | ₩11,020 | ₩13,091 | ₩10,820 | ₩11,287 | +2.42% | 17.8만 |
|---|
| 2026.07.01 | ₩11,354 | ₩11,888 | ₩10,820 | ₩11,488 | +1.18% | 33.8만 |
|---|
| 2026.06.30 | ₩9,751 | ₩11,621 | ₩9,751 | ₩10,953 | +12.33% | 6.2만 |
|---|
| 2026.06.29 | ₩10,419 | ₩11,154 | ₩10,219 | ₩10,419 | 0.00% | 5.4만 |
|---|
| 2026.06.26 | ₩10,619 | ₩10,887 | ₩9,551 | ₩9,551 | -10.06% | 5.6만 |
|---|
| 2026.06.25 | ₩10,753 | ₩11,221 | ₩10,018 | ₩10,686 | -0.62% | 5.8만 |
|---|
| 2026.06.24 | ₩11,621 | ₩11,888 | ₩11,087 | ₩11,354 | -2.30% | 5.5만 |
|---|
| 2026.06.23 | ₩12,022 | ₩12,423 | ₩11,621 | ₩11,621 | -3.33% | 5.6만 |
|---|
| 2026.06.22 | ₩12,222 | ₩13,358 | ₩11,020 | ₩13,358 | +9.29% | 12.9만 |
|---|
| 2026.06.18 | ₩11,688 | ₩12,757 | ₩11,488 | ₩12,156 | +4.00% | 9만 |
|---|
| 2026.06.17 | ₩10,686 | ₩13,625 | ₩10,419 | ₩12,757 | +19.38% | 27만 |
|---|
| 2026.06.16 | ₩11,554 | ₩11,688 | ₩10,085 | ₩11,087 | -4.05% | 8.7만 |
|---|
| 2026.06.15 | ₩12,022 | ₩12,690 | ₩11,354 | ₩11,554 | -3.89% | 12.1만 |
|---|
| 2026.06.12 | ₩12,089 | ₩12,089 | ₩10,887 | ₩11,955 | -1.10% | 17.5만 |
|---|
| 2026.06.11 | ₩12,957 | ₩13,224 | ₩11,621 | ₩12,089 | -6.70% | 14.6만 |
|---|
| 2026.06.10 | ₩17,899 | ₩18,501 | ₩12,356 | ₩14,092 | -21.27% | 41.8만 |
|---|
| 2026.06.09 | ₩14,360 | ₩23,844 | ₩14,360 | ₩21,372 | +48.84% | 80.8만 |
|---|
| 2026.06.08 | ₩17,232 | ₩17,966 | ₩15,361 | ₩17,632 | +2.33% | 18.6만 |
|---|
| 2026.06.05 | ₩18,701 | ₩20,037 | ₩16,163 | ₩17,232 | -7.86% | 32.1만 |
|---|
| 2026.06.04 | ₩16,163 | ₩22,374 | ₩16,163 | ₩21,372 | +32.23% | 116.6만 |
|---|
| 2026.06.03 | ₩22,040 | ₩24,979 | ₩19,502 | ₩20,571 | -6.67% | 474.9만 |
|---|
| 2026.06.02 | ₩25,914 | ₩26,515 | ₩17,365 | ₩18,033 | -30.41% | 1652.6만 |
|---|
| 2026.06.01 | ₩10,419 | ₩12,423 | ₩10,286 | ₩11,221 | +7.69% | 47.1만 |
|---|
| 2026.05.29 | ₩10,553 | ₩10,553 | ₩9,217 | ₩9,885 | -6.33% | 33.2만 |
|---|
| 2026.05.28 | ₩8,683 | ₩10,018 | ₩8,683 | ₩10,018 | +15.38% | 8.7만 |
|---|
| 2026.05.27 | ₩8,816 | ₩9,350 | ₩8,349 | ₩9,350 | +6.06% | 7.2만 |
|---|
| 2026.05.26 | ₩10,018 | ₩10,018 | ₩7,347 | ₩9,350 | -6.67% | 13.5만 |
|---|
| 2026.05.22 | ₩9,551 | ₩10,085 | ₩9,083 | ₩10,085 | +5.59% | 23.1만 |
|---|
| 2026.05.21 | ₩9,952 | ₩9,952 | ₩9,284 | ₩9,417 | -5.37% | 10.5만 |
|---|
| 2026.05.20 | ₩10,887 | ₩10,887 | ₩9,150 | ₩10,286 | -5.52% | 15만 |
|---|
| 2026.05.19 | ₩10,219 | ₩11,020 | ₩9,551 | ₩10,686 | +4.58% | 30.3만 |
|---|
| 2026.05.18 | ₩10,953 | ₩17,833 | ₩8,549 | ₩11,421 | +4.27% | 680.1만 |
|---|
| 2026.05.15 | ₩11,020 | ₩11,488 | ₩10,486 | ₩10,686 | -3.03% | 2만 |
|---|
| 2026.05.14 | ₩10,686 | ₩11,822 | ₩10,619 | ₩11,154 | +4.38% | 2.2만 |
|---|
| 2026.05.13 | ₩11,955 | ₩12,022 | ₩10,352 | ₩10,553 | -11.73% | 5만 |
|---|
| 2026.05.12 | ₩13,224 | ₩13,358 | ₩11,421 | ₩11,888 | -10.10% | 5만 |
|---|
| 2026.05.11 | ₩14,159 | ₩14,493 | ₩13,425 | ₩13,558 | -4.25% | 5.6만 |
|---|
| 2026.05.08 | ₩14,894 | ₩16,096 | ₩13,825 | ₩13,892 | -6.73% | 7.7만 |
|---|
| 2026.05.07 | ₩14,627 | ₩15,829 | ₩14,092 | ₩14,760 | +0.91% | 8.7만 |
|---|
| 2026.05.06 | ₩14,493 | ₩15,495 | ₩12,757 | ₩15,495 | +6.91% | 16.9만 |
|---|
| 2026.05.05 | ₩16,697 | ₩16,697 | ₩12,022 | ₩14,026 | -16.00% | 34만 |
|---|
| 2026.05.04 | ₩27,651 | ₩27,918 | ₩23,510 | ₩23,510 | -14.98% | 4.1만 |
|---|
| 2026.05.01 | ₩30,723 | ₩36,200 | ₩28,586 | ₩29,320 | -4.57% | 3.9만 |
|---|
| 2026.04.30 | ₩30,857 | ₩51,361 | ₩28,185 | ₩30,389 | -1.52% | 58.9만 |
|---|
| 2026.04.29 | ₩32,059 | ₩32,126 | ₩26,382 | ₩31,658 | -1.25% | 1.5만 |
|---|
| 2026.04.28 | ₩46,886 | ₩47,153 | ₩28,719 | ₩29,988 | -36.04% | 3.1만 |
|---|
| 2026.04.27 | ₩53,431 | ₩54,166 | ₩46,084 | ₩46,084 | -13.75% | 9.4천 |
|---|
| 2026.04.24 | ₩57,439 | ₩57,439 | ₩54,299 | ₩56,503 | -1.63% | 2.1천 |
|---|
| 2026.04.23 | ₩60,444 | ₩61,446 | ₩56,103 | ₩56,303 | -6.85% | 2.7천 |
|---|
| 2026.04.22 | ₩57,639 | ₩61,446 | ₩57,305 | ₩60,578 | +5.10% | 5.1천 |
|---|
| 2026.04.21 | ₩60,177 | ₩61,446 | ₩56,236 | ₩56,771 | -5.66% | 6.2천 |
|---|
| 2026.04.20 | ₩60,110 | ₩63,316 | ₩60,110 | ₩60,110 | 0.00% | 5천 |
|---|
| 2026.04.17 | ₩63,450 | ₩63,850 | ₩61,646 | ₩61,913 | -2.42% | 3천 |
|---|
| 2026.04.16 | ₩62,782 | ₩64,585 | ₩60,177 | ₩63,850 | +1.70% | 4.1천 |
|---|
| 2026.04.15 | ₩63,182 | ₩64,719 | ₩62,515 | ₩63,249 | +0.11% | 3.4천 |
|---|
| 2026.04.14 | ₩64,785 | ₩64,785 | ₩61,513 | ₩64,451 | -0.52% | 1.6천 |
|---|
| 2026.04.13 | ₩64,318 | ₩68,125 | ₩62,114 | ₩63,450 | -1.35% | 2.7천 |
|---|
| 2026.04.10 | ₩66,589 | ₩66,789 | ₩61,446 | ₩63,049 | -5.32% | 3.3천 |
|---|
| 2026.04.09 | ₩68,793 | ₩70,128 | ₩66,121 | ₩66,121 | -3.88% | 1천 |
|---|
| 2026.04.08 | ₩70,796 | ₩70,796 | ₩67,123 | ₩68,125 | -3.77% | 2천 |
|---|
| 2026.04.07 | ₩66,121 | ₩69,461 | ₩64,785 | ₩69,461 | +5.05% | 2.3천 |
|---|
| 2026.04.06 | ₩63,516 | ₩66,121 | ₩63,516 | ₩64,117 | +0.95% | 686 |
|---|
| 2026.04.02 | ₩69,461 | ₩70,796 | ₩63,116 | ₩63,516 | -8.56% | 3.1천 |
|---|
| 2026.04.01 | ₩68,125 | ₩71,464 | ₩68,125 | ₩70,128 | +2.94% | 1.7천 |
|---|
| 2026.03.31 | ₩72,800 | ₩72,800 | ₩65,854 | ₩69,461 | -4.59% | 1.7천 |
|---|
| 2026.03.30 | ₩66,789 | ₩73,468 | ₩61,446 | ₩72,132 | +8.00% | 3.8천 |
|---|
| 2026.03.27 | ₩68,793 | ₩68,793 | ₩61,513 | ₩61,513 | -10.58% | 2천 |
|---|
| 2026.03.26 | ₩66,789 | ₩70,796 | ₩66,789 | ₩67,457 | +1.00% | 2천 |
|---|
| 2026.03.25 | ₩65,921 | ₩70,796 | ₩65,921 | ₩68,125 | +3.34% | 2.8천 |
|---|
| 2026.03.24 | ₩69,461 | ₩71,464 | ₩66,121 | ₩66,121 | -4.81% | 3.5천 |
|---|
| 2026.03.23 | ₩74,136 | ₩75,472 | ₩68,125 | ₩70,128 | -5.41% | 3.5천 |
|---|
| 2026.03.20 | ₩74,136 | ₩77,809 | ₩73,468 | ₩76,807 | +3.60% | 4.2천 |
|---|
| 2026.03.19 | ₩78,811 | ₩80,815 | ₩73,468 | ₩74,804 | -5.08% | 1.6천 |
|---|
| 2026.03.18 | ₩78,477 | ₩78,811 | ₩75,472 | ₩77,475 | -1.28% | 868 |
|---|
| 2026.03.17 | ₩84,154 | ₩84,822 | ₩76,139 | ₩76,139 | -9.52% | 3.2천 |
|---|
| 2026.03.16 | ₩84,154 | ₩91,501 | ₩80,815 | ₩84,822 | +0.79% | 9.2천 |
|---|
| 2026.03.13 | ₩86,158 | ₩90,165 | ₩82,150 | ₩82,150 | -4.65% | 4천 |
|---|
| 2026.03.12 | ₩76,807 | ₩90,165 | ₩74,804 | ₩86,158 | +12.17% | 1.1만 |
|---|
| 2026.03.11 | ₩80,815 | ₩80,815 | ₩76,807 | ₩76,807 | -4.96% | 1.2천 |
|---|
| 2026.03.10 | ₩76,139 | ₩84,822 | ₩73,468 | ₩81,483 | +7.02% | 4.6천 |
|---|
| 2026.03.09 | ₩71,464 | ₩78,143 | ₩67,457 | ₩77,475 | +8.41% | 3.1천 |
|---|
| 2026.03.06 | ₩70,128 | ₩76,139 | ₩69,461 | ₩72,132 | +2.86% | 2천 |
|---|
| 2026.03.05 | ₩73,468 | ₩74,269 | ₩66,789 | ₩71,464 | -2.73% | 6.1천 |
|---|
| 2026.03.04 | ₩64,986 | ₩77,475 | ₩64,117 | ₩76,139 | +17.16% | 4.6천 |
|---|
| 2026.03.03 | ₩69,461 | ₩69,461 | ₩64,117 | ₩64,117 | -7.69% | 5.9천 |
|---|
| 2026.03.02 | ₩71,464 | ₩72,533 | ₩67,457 | ₩72,132 | +0.93% | 2.8천 |
|---|
| 2026.02.27 | ₩74,136 | ₩76,674 | ₩70,796 | ₩72,132 | -2.70% | 4.3천 |
|---|
| 2026.02.26 | ₩77,475 | ₩81,483 | ₩75,472 | ₩76,807 | -0.86% | 4.1천 |
|---|
| 2026.02.25 | ₩77,475 | ₩80,147 | ₩76,139 | ₩77,475 | 0.00% | 2.8천 |
|---|
| 2026.02.24 | ₩76,139 | ₩78,811 | ₩75,472 | ₩76,139 | 0.00% | 3.3천 |
|---|
| 2026.02.23 | ₩80,815 | ₩81,483 | ₩75,605 | ₩78,143 | -3.31% | 5.2천 |
|---|
| 2026.02.20 | ₩86,158 | ₩86,158 | ₩80,147 | ₩84,154 | -2.33% | 7천 |
|---|
| 2026.02.19 | ₩93,505 | ₩96,176 | ₩84,154 | ₩88,829 | -5.00% | 1.1만 |
|---|
| 2026.02.18 | ₩96,176 | ₩102,855 | ₩95,508 | ₩95,508 | -0.69% | 5.4천 |
|---|
| 2026.02.17 | ₩103,523 | ₩110,202 | ₩91,501 | ₩96,844 | -6.45% | 1.3만 |
|---|
| 2026.02.13 | ₩110,202 | ₩110,202 | ₩90,165 | ₩104,191 | -5.45% | 2만 |
|---|
| 2026.02.12 | ₩153,615 | ₩166,973 | ₩86,826 | ₩106,195 | -30.87% | 69.6만 |
|---|
| 2026.02.11 | ₩114,209 | ₩116,881 | ₩107,530 | ₩107,530 | -5.85% | 1.5천 |
|---|
| 2026.02.10 | ₩116,213 | ₩118,550 | ₩112,206 | ₩112,206 | -3.45% | 1.3천 |
|---|
| 2026.02.09 | ₩119,552 | ₩122,558 | ₩115,545 | ₩115,545 | -3.35% | 1.3천 |
|---|
| 2026.02.06 | ₩115,545 | ₩125,563 | ₩112,873 | ₩125,563 | +8.67% | 1.4천 |
|---|
| 2026.02.05 | ₩119,552 | ₩124,895 | ₩112,873 | ₩112,873 | -5.59% | 1.6천 |
|---|
| 2026.02.04 | ₩126,899 | ₩126,899 | ₩118,884 | ₩118,884 | -6.32% | 1.8천 |
|---|
| 2026.02.03 | ₩136,917 | ₩139,055 | ₩126,899 | ₩128,235 | -6.34% | 3.8천 |
|---|
| 2026.02.02 | ₩114,877 | ₩153,615 | ₩114,877 | ₩138,253 | +20.35% | 1.4만 |
|---|
| 2026.01.30 | ₩116,881 | ₩120,220 | ₩116,280 | ₩116,881 | 0.00% | 1.7천 |
|---|
| 2026.01.29 | ₩118,884 | ₩123,560 | ₩118,884 | ₩120,220 | +1.12% | 1.9천 |
|---|
| 2026.01.28 | ₩122,224 | ₩122,224 | ₩116,213 | ₩120,220 | -1.64% | 2.5천 |
|---|
| 2026.01.27 | ₩122,224 | ₩126,231 | ₩120,888 | ₩122,224 | 0.00% | 2.1천 |
|---|
| 2026.01.26 | ₩118,884 | ₩125,029 | ₩118,884 | ₩123,560 | +3.93% | 1.5천 |
|---|
| 2026.01.23 | ₩128,903 | ₩128,903 | ₩116,881 | ₩116,881 | -9.33% | 2.7천 |
|---|
| 2026.01.22 | ₩118,884 | ₩134,914 | ₩117,549 | ₩127,567 | +7.30% | 6.1천 |
|---|
| 2026.01.21 | ₩124,228 | ₩124,228 | ₩112,873 | ₩119,552 | -3.76% | 3천 |
|---|
| 2026.01.20 | ₩108,198 | ₩131,574 | ₩105,527 | ₩124,895 | +15.43% | 7천 |
|---|
| 2026.01.16 | ₩114,877 | ₩114,877 | ₩107,530 | ₩109,534 | -4.65% | 2.8천 |
|---|
| 2026.01.15 | ₩116,213 | ₩116,213 | ₩110,870 | ₩113,541 | -2.30% | 1.7천 |
|---|
| 2026.01.14 | ₩118,217 | ₩118,217 | ₩113,541 | ₩118,217 | 0.00% | 1.4천 |
|---|
| 2026.01.13 | ₩112,206 | ₩118,884 | ₩110,202 | ₩116,213 | +3.57% | 2.8천 |
|---|
| 2026.01.12 | ₩112,873 | ₩114,209 | ₩110,202 | ₩110,870 | -1.78% | 2.5천 |
|---|
| 2026.01.09 | ₩117,549 | ₩119,753 | ₩111,538 | ₩112,206 | -4.55% | 3.9천 |
|---|
| 2026.01.08 | ₩125,563 | ₩127,567 | ₩117,549 | ₩117,549 | -6.38% | 3.6천 |
|---|
| 2026.01.07 | ₩113,541 | ₩127,567 | ₩112,873 | ₩127,567 | +12.35% | 5.4천 |
|---|
| 2026.01.06 | ₩112,206 | ₩116,213 | ₩108,866 | ₩115,545 | +2.98% | 4.1천 |
|---|
| 2026.01.05 | ₩121,556 | ₩127,567 | ₩111,538 | ₩111,538 | -8.24% | 6.5천 |
|---|
| 2026.01.02 | ₩117,549 | ₩124,895 | ₩114,877 | ₩121,556 | +3.41% | 4.3천 |
|---|
| 2025.12.31 | ₩116,881 | ₩123,560 | ₩110,202 | ₩116,881 | 0.00% | 5.5천 |
|---|
| 2025.12.30 | ₩130,239 | ₩130,239 | ₩116,881 | ₩116,881 | -10.26% | 5.8천 |
|---|
| 2025.12.29 | ₩131,574 | ₩132,643 | ₩124,895 | ₩124,895 | -5.08% | 5.5천 |
|---|
| 2025.12.26 | ₩138,921 | ₩140,257 | ₩131,574 | ₩131,574 | -5.29% | 3.7천 |
|---|
| 2025.12.24 | ₩142,261 | ₩142,261 | ₩133,578 | ₩140,257 | -1.41% | 3.7천 |
|---|
| 2025.12.23 | ₩146,936 | ₩148,272 | ₩135,248 | ₩142,928 | -2.73% | 8.3천 |
|---|
| 2025.12.22 | ₩153,615 | ₩159,626 | ₩149,941 | ₩150,275 | -2.17% | 2.9천 |
|---|
| 2025.12.19 | ₩166,973 | ₩169,911 | ₩148,939 | ₩155,618 | -6.80% | 1만 |
|---|
| 2025.12.18 | ₩155,618 | ₩166,973 | ₩152,279 | ₩164,301 | +5.58% | 8천 |
|---|
| 2025.12.17 | ₩151,611 | ₩154,950 | ₩148,939 | ₩148,939 | -1.76% | 2.2천 |
|---|
| 2025.12.16 | ₩160,294 | ₩160,628 | ₩152,279 | ₩153,615 | -4.17% | 3.5천 |
|---|
| 2025.12.15 | ₩152,279 | ₩165,637 | ₩148,272 | ₩162,297 | +6.58% | 7.3천 |
|---|
| 2025.12.12 | ₩167,640 | ₩167,640 | ₩156,954 | ₩158,290 | -5.58% | 5천 |
|---|
| 2025.12.11 | ₩180,330 | ₩180,330 | ₩162,297 | ₩164,969 | -8.52% | 1만 |
|---|
| 2025.12.10 | ₩184,338 | ₩213,725 | ₩175,655 | ₩180,330 | -2.17% | 3.2만 |
|---|
| 2025.12.09 | ₩176,323 | ₩187,009 | ₩166,973 | ₩174,987 | -0.76% | 1.7만 |
|---|
| 2025.12.08 | ₩227,083 | ₩227,083 | ₩185,006 | ₩191,684 | -15.59% | 4.3만 |
|---|
| 2025.12.05 | ₩233,762 | ₩233,762 | ₩200,367 | ₩203,706 | -12.86% | 7만 |
|---|
| 2025.12.04 | ₩170,312 | ₩277,842 | ₩148,939 | ₩246,451 | +44.71% | 78.4만 |
|---|
| 2025.12.03 | ₩133,578 | ₩138,253 | ₩128,903 | ₩134,914 | +1.00% | 4.9천 |
|---|
| 2025.12.02 | ₩142,928 | ₩142,928 | ₩126,899 | ₩132,242 | -7.48% | 4.8천 |
|---|
| 2025.12.01 | ₩140,257 | ₩146,936 | ₩136,917 | ₩141,593 | +0.95% | 2.6천 |
|---|
| 2025.11.28 | ₩144,264 | ₩146,268 | ₩136,917 | ₩142,261 | -1.39% | 1.8천 |
|---|
| 2025.11.26 | ₩136,917 | ₩155,618 | ₩134,246 | ₩139,589 | +1.95% | 4.7천 |
|---|
| 2025.11.25 | ₩148,272 | ₩149,607 | ₩136,917 | ₩136,917 | -7.66% | 4.6천 |
|---|
| 2025.11.24 | ₩154,950 | ₩159,025 | ₩148,272 | ₩148,272 | -4.31% | 1.7천 |
|---|
| 2025.11.21 | ₩146,936 | ₩156,286 | ₩146,936 | ₩151,611 | +3.18% | 2.7천 |
|---|
| 2025.11.20 | ₩160,294 | ₩164,301 | ₩146,936 | ₩146,936 | -8.33% | 4천 |
|---|
| 2025.11.19 | ₩176,323 | ₩176,323 | ₩156,286 | ₩158,290 | -10.23% | 2.9천 |
|---|
| 2025.11.18 | ₩165,637 | ₩187,009 | ₩148,939 | ₩169,644 | +2.42% | 1.2만 |
|---|
| 2025.11.17 | ₩178,995 | ₩178,995 | ₩155,618 | ₩173,651 | -2.99% | 4.5천 |
|---|
| 2025.11.14 | ₩156,954 | ₩180,330 | ₩154,283 | ₩180,330 | +14.89% | 5.9천 |
|---|
| 2025.11.13 | ₩183,002 | ₩183,670 | ₩160,294 | ₩162,965 | -10.95% | 7.5천 |
|---|
| 2025.11.12 | ₩190,349 | ₩193,688 | ₩180,998 | ₩183,002 | -3.86% | 4.7천 |
|---|
| 2025.11.11 | ₩192,352 | ₩200,367 | ₩187,677 | ₩191,684 | -0.35% | 4.6천 |
|---|
| 2025.11.10 | ₩202,371 | ₩209,050 | ₩193,688 | ₩193,688 | -4.29% | 8.4천 |
|---|
| 2025.11.07 | ₩217,064 | ₩217,064 | ₩201,703 | ₩203,039 | -6.46% | 3.5천 |
|---|
| 2025.11.06 | ₩219,068 | ₩226,415 | ₩214,393 | ₩217,064 | -0.91% | 7천 |
|---|
| 2025.11.05 | ₩200,367 | ₩226,415 | ₩197,028 | ₩220,404 | +10.00% | 1만 |
|---|
| 2025.11.04 | ₩195,024 | ₩211,721 | ₩190,349 | ₩196,360 | +0.68% | 8.3천 |
|---|
| 2025.11.03 | ₩185,673 | ₩221,072 | ₩173,651 | ₩195,024 | +5.04% | 2.2만 |
|---|
| 2025.10.31 | ₩217,732 | ₩218,400 | ₩180,330 | ₩183,670 | -15.64% | 2.5만 |
|---|
| 2025.10.30 | ₩204,374 | ₩224,411 | ₩201,703 | ₩219,068 | +7.19% | 1.9만 |
|---|
| 2025.10.29 | ₩240,440 | ₩249,123 | ₩202,371 | ₩219,068 | -8.89% | 5.6만 |
|---|
| 2025.10.28 | ₩291,200 | ₩300,016 | ₩258,807 | ₩270,495 | -7.11% | 4.2만 |
|---|
| 2025.10.27 | ₩360,661 | ₩374,686 | ₩302,554 | ₩317,248 | -12.04% | 10만 |
|---|
| 2025.10.24 | ₩266,488 | ₩389,380 | ₩216,730 | ₩354,650 | +33.08% | 42.3만 |
|---|
| 2025.10.23 | ₩871,596 | ₩913,674 | ₩848,888 | ₩881,615 | +1.15% | 19.3만 |
|---|
| 2025.10.22 | ₩843,545 | ₩892,301 | ₩822,840 | ₩879,611 | +4.28% | 4.6만 |
|---|
| 2025.10.21 | ₩774,085 | ₩846,217 | ₩774,085 | ₩843,545 | +8.97% | 8.8만 |
|---|
| 2025.10.20 | ₩671,897 | ₩774,752 | ₩660,543 | ₩774,752 | +15.31% | 7.4천 |
|---|
| 2025.10.17 | ₩687,927 | ₩687,927 | ₩632,492 | ₩649,857 | -5.53% | 5.6천 |
|---|
| 2025.10.16 | ₩701,285 | ₩707,963 | ₩638,503 | ₩687,927 | -1.90% | 9.9천 |
|---|
| 2025.10.15 | ₩647,853 | ₩791,450 | ₩606,444 | ₩707,296 | +9.18% | 16.1만 |
|---|
| 2025.10.14 | ₩644,514 | ₩661,211 | ₩627,817 | ₩651,193 | +1.04% | 1.3만 |
|---|
| 2025.10.13 | ₩635,163 | ₩660,543 | ₩631,824 | ₩651,193 | +2.52% | 1.4만 |
|---|
| 2025.10.10 | ₩626,481 | ₩651,193 | ₩581,064 | ₩641,174 | +2.35% | 7.1만 |
|---|