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 | ₩12,718 | ₩12,999 | ₩10,900 | ₩12,678 | -0.32% | 30만 |
| 2026.10.08 | ₩12,424 | ₩13,508 | ₩11,836 | ₩12,946 | +4.20% | 25.8만 |
| 2026.10.07 | ₩11,635 | ₩13,632 | ₩10,204 | ₩12,531 | +7.70% | 79.2만 |
| 2026.10.06 | ₩9,094 | ₩12,036 | ₩8,947 | ₩11,689 | +28.53% | 91.1만 |
| 2026.10.05 | ₩8,225 | ₩9,629 | ₩7,436 | ₩9,268 | +12.68% | 89.9만 |
| 2026.10.02 | ₩5,777 | ₩7,891 | ₩5,149 | ₩7,730 | +33.80% | 89.3만 |
| 2026.10.01 | ₩5,564 | ₩5,824 | ₩5,550 | ₩5,777 | +3.85% | 1.6만 |
| 2026.09.30 | ₩5,911 | ₩5,999 | ₩5,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,617 |
| -4.98% |
| 2.3만 |
| 2026.09.29 | ₩6,246 | ₩6,351 | ₩5,911 | ₩5,951 | -4.71% | 2.1만 |
|---|
| 2026.09.28 | ₩6,005 | ₩6,353 | ₩5,390 | ₩6,165 | +2.67% | 5.2만 |
|---|
| 2026.09.25 | ₩6,312 | ₩6,419 | ₩6,098 | ₩6,179 | -2.12% | 3.4만 |
|---|
| 2026.09.24 | ₩6,018 | ₩6,513 | ₩5,724 | ₩6,513 | +8.22% | 5.6만 |
|---|
| 2026.09.23 | ₩5,684 | ₩6,125 | ₩5,684 | ₩6,085 | +7.06% | 9.2만 |
|---|
| 2026.09.22 | ₩5,202 | ₩5,791 | ₩5,122 | ₩5,791 | +11.31% | 21.3만 |
|---|
| 2026.09.21 | ₩5,831 | ₩6,204 | ₩5,617 | ₩5,630 | -3.44% | 17.2만 |
|---|
| 2026.09.18 | ₩7,516 | ₩7,630 | ₩6,567 | ₩6,794 | -9.61% | 21.3만 |
|---|
| 2026.09.17 | ₩8,559 | ₩9,495 | ₩7,356 | ₩7,489 | -12.50% | 21.7만 |
|---|
| 2026.09.16 | ₩8,265 | ₩9,108 | ₩8,185 | ₩8,666 | +4.85% | 14.6만 |
|---|
| 2026.09.15 | ₩8,118 | ₩9,188 | ₩8,024 | ₩8,546 | +5.27% | 28.5만 |
|---|
| 2026.09.14 | ₩7,369 | ₩8,559 | ₩7,369 | ₩8,372 | +13.61% | 58.7만 |
|---|
| 2026.09.11 | ₩6,098 | ₩7,128 | ₩6,085 | ₩7,128 | +16.89% | 52.3만 |
|---|
| 2026.09.10 | ₩5,751 | ₩6,687 | ₩5,590 | ₩5,898 | +2.56% | 32.1만 |
|---|
| 2026.09.09 | ₩5,684 | ₩6,219 | ₩5,411 | ₩5,898 | +3.76% | 24.9만 |
|---|
| 2026.09.08 | ₩6,286 | ₩6,379 | ₩5,670 | ₩5,764 | -8.30% | 19.6만 |
|---|
| 2026.09.04 | ₩5,965 | ₩7,158 | ₩5,811 | ₩6,098 | +2.24% | 50.9만 |
|---|
| 2026.09.03 | ₩6,072 | ₩6,152 | ₩5,485 | ₩6,005 | -1.10% | 30.4만 |
|---|
| 2026.09.02 | ₩5,176 | ₩6,393 | ₩4,684 | ₩6,125 | +18.35% | 82.5만 |
|---|
| 2026.09.01 | ₩11,020 | ₩11,996 | ₩5,082 | ₩5,162 | -53.16% | 159.8만 |
|---|
| 2026.08.31 | ₩10,753 | ₩15,875 | ₩10,592 | ₩11,314 | +5.22% | 224.6만 |
|---|
| 2026.08.28 | ₩11,796 | ₩12,692 | ₩11,234 | ₩11,769 | -0.23% | 34.6만 |
|---|
| 2026.08.27 | ₩13,641 | ₩14,042 | ₩11,381 | ₩12,157 | -10.88% | 200.7만 |
|---|
| 2026.08.26 | ₩12,331 | ₩13,374 | ₩11,100 | ₩13,106 | +6.29% | 210.7만 |
|---|
| 2026.08.25 | ₩7,850 | ₩14,885 | ₩7,810 | ₩12,772 | +62.69% | 4157만 |
|---|
| 2026.08.24 | ₩6,058 | ₩7,155 | ₩5,303 | ₩6,861 | +13.25% | 2520.2만 |
|---|
| 2026.08.21 | ₩3,785 | ₩4,654 | ₩3,547 | ₩4,293 | +13.43% | 1087만 |
|---|
| 2026.08.20 | ₩4,280 | ₩4,440 | ₩3,919 | ₩4,052 | -5.31% | 8.2만 |
|---|
| 2026.08.19 | ₩4,346 | ₩4,440 | ₩4,193 | ₩4,400 | +1.23% | 6.9만 |
|---|
| 2026.08.18 | ₩4,721 | ₩4,932 | ₩4,333 | ₩4,333 | -8.22% | 6만 |
|---|
| 2026.08.17 | ₩4,681 | ₩5,124 | ₩4,681 | ₩4,708 | +0.57% | 4.9만 |
|---|
| 2026.08.14 | ₩4,641 | ₩4,922 | ₩4,574 | ₩4,721 | +1.73% | 4.1만 |
|---|
| 2026.08.13 | ₩4,547 | ₩4,788 | ₩4,508 | ₩4,694 | +3.24% | 3.4만 |
|---|
| 2026.08.12 | ₩4,788 | ₩4,815 | ₩4,507 | ₩4,560 | -4.75% | 3.2만 |
|---|
| 2026.08.11 | ₩4,815 | ₩5,229 | ₩4,721 | ₩4,855 | +0.83% | 6.9만 |
|---|
| 2026.08.10 | ₩4,574 | ₩4,935 | ₩4,574 | ₩4,868 | +6.43% | 7.3만 |
|---|
| 2026.08.07 | ₩4,614 | ₩4,734 | ₩4,120 | ₩4,587 | -0.58% | 17.5만 |
|---|
| 2026.08.06 | ₩4,855 | ₩5,136 | ₩4,681 | ₩4,734 | -2.48% | 9.2만 |
|---|
| 2026.08.05 | ₩5,657 | ₩5,657 | ₩4,855 | ₩4,855 | -14.18% | 17.6만 |
|---|
| 2026.08.04 | ₩6,553 | ₩6,553 | ₩5,705 | ₩5,751 | -12.24% | 14.6만 |
|---|
| 2026.08.03 | ₩6,286 | ₩7,274 | ₩5,483 | ₩6,861 | +9.15% | 32.5만 |
|---|
| 2026.07.31 | ₩5,884 | ₩5,884 | ₩5,884 | ₩5,884 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩5,884 | ₩5,884 | ₩5,884 | ₩5,884 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩5,884 | ₩5,884 | ₩5,884 | ₩5,884 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩5,884 | ₩5,884 | ₩5,884 | ₩5,884 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩5,884 | ₩5,884 | ₩5,884 | ₩5,884 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩5,884 | ₩5,884 | ₩5,884 | ₩5,884 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩5,884 | ₩5,884 | ₩5,884 | ₩5,884 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩6,219 | ₩6,419 | ₩5,884 | ₩5,884 | -5.38% | 13.7만 |
|---|
| 2026.07.21 | ₩7,556 | ₩8,091 | ₩7,222 | ₩8,091 | +7.08% | 18.2만 |
|---|
| 2026.07.20 | ₩9,161 | ₩9,161 | ₩8,091 | ₩8,425 | -8.03% | 40.4만 |
|---|
| 2026.07.17 | ₩10,699 | ₩10,699 | ₩9,228 | ₩9,362 | -12.50% | 30.7만 |
|---|
| 2026.07.16 | ₩9,696 | ₩11,100 | ₩9,696 | ₩10,699 | +10.34% | 62.5만 |
|---|
| 2026.07.15 | ₩10,365 | ₩11,100 | ₩9,629 | ₩10,030 | -3.23% | 276.4만 |
|---|
| 2026.07.14 | ₩11,501 | ₩11,501 | ₩8,894 | ₩9,362 | -18.60% | 765.6만 |
|---|
| 2026.07.13 | ₩10,298 | ₩10,432 | ₩9,362 | ₩9,562 | -7.14% | 3.5만 |
|---|
| 2026.07.10 | ₩11,167 | ₩11,167 | ₩10,097 | ₩10,298 | -7.78% | 2.9만 |
|---|
| 2026.07.09 | ₩10,298 | ₩11,368 | ₩10,030 | ₩11,234 | +9.09% | 3.8만 |
|---|
| 2026.07.08 | ₩10,967 | ₩11,033 | ₩9,362 | ₩10,030 | -8.54% | 4.3만 |
|---|
| 2026.07.07 | ₩11,033 | ₩11,368 | ₩10,833 | ₩11,234 | +1.82% | 2.7만 |
|---|
| 2026.07.06 | ₩10,498 | ₩11,702 | ₩10,498 | ₩11,702 | +11.46% | 4.1만 |
|---|
| 2026.07.02 | ₩11,033 | ₩13,106 | ₩10,833 | ₩11,301 | +2.42% | 17.8만 |
|---|
| 2026.07.01 | ₩11,368 | ₩11,903 | ₩10,833 | ₩11,501 | +1.18% | 33.8만 |
|---|
| 2026.06.30 | ₩9,763 | ₩11,635 | ₩9,763 | ₩10,967 | +12.33% | 6.2만 |
|---|
| 2026.06.29 | ₩10,432 | ₩11,167 | ₩10,231 | ₩10,432 | 0.00% | 5.4만 |
|---|
| 2026.06.26 | ₩10,632 | ₩10,900 | ₩9,562 | ₩9,562 | -10.06% | 5.6만 |
|---|
| 2026.06.25 | ₩10,766 | ₩11,234 | ₩10,030 | ₩10,699 | -0.62% | 5.8만 |
|---|
| 2026.06.24 | ₩11,635 | ₩11,903 | ₩11,100 | ₩11,368 | -2.30% | 5.5만 |
|---|
| 2026.06.23 | ₩12,036 | ₩12,438 | ₩11,635 | ₩11,635 | -3.33% | 5.6만 |
|---|
| 2026.06.22 | ₩12,237 | ₩13,374 | ₩11,033 | ₩13,374 | +9.29% | 12.9만 |
|---|
| 2026.06.18 | ₩11,702 | ₩12,772 | ₩11,501 | ₩12,170 | +4.00% | 9만 |
|---|
| 2026.06.17 | ₩10,699 | ₩13,641 | ₩10,432 | ₩12,772 | +19.38% | 27만 |
|---|
| 2026.06.16 | ₩11,568 | ₩11,702 | ₩10,097 | ₩11,100 | -4.05% | 8.7만 |
|---|
| 2026.06.15 | ₩12,036 | ₩12,705 | ₩11,368 | ₩11,568 | -3.89% | 12.1만 |
|---|
| 2026.06.12 | ₩12,103 | ₩12,103 | ₩10,900 | ₩11,970 | -1.10% | 17.5만 |
|---|
| 2026.06.11 | ₩12,973 | ₩13,240 | ₩11,635 | ₩12,103 | -6.70% | 14.6만 |
|---|
| 2026.06.10 | ₩17,921 | ₩18,523 | ₩12,371 | ₩14,109 | -21.27% | 41.8만 |
|---|
| 2026.06.09 | ₩14,377 | ₩23,872 | ₩14,377 | ₩21,398 | +48.84% | 80.8만 |
|---|
| 2026.06.08 | ₩17,252 | ₩17,988 | ₩15,380 | ₩17,653 | +2.33% | 18.6만 |
|---|
| 2026.06.05 | ₩18,723 | ₩20,061 | ₩16,182 | ₩17,252 | -7.86% | 32.1만 |
|---|
| 2026.06.04 | ₩16,182 | ₩22,401 | ₩16,182 | ₩21,398 | +32.23% | 116.6만 |
|---|
| 2026.06.03 | ₩22,067 | ₩25,009 | ₩19,526 | ₩20,596 | -6.67% | 474.9만 |
|---|
| 2026.06.02 | ₩25,945 | ₩26,547 | ₩17,386 | ₩18,055 | -30.41% | 1652.6만 |
|---|
| 2026.06.01 | ₩10,432 | ₩12,438 | ₩10,298 | ₩11,234 | +7.69% | 47.1만 |
|---|
| 2026.05.29 | ₩10,565 | ₩10,565 | ₩9,228 | ₩9,897 | -6.33% | 33.2만 |
|---|
| 2026.05.28 | ₩8,693 | ₩10,030 | ₩8,693 | ₩10,030 | +15.38% | 8.7만 |
|---|
| 2026.05.27 | ₩8,827 | ₩9,362 | ₩8,359 | ₩9,362 | +6.06% | 7.2만 |
|---|
| 2026.05.26 | ₩10,030 | ₩10,030 | ₩7,356 | ₩9,362 | -6.67% | 13.5만 |
|---|
| 2026.05.22 | ₩9,562 | ₩10,097 | ₩9,094 | ₩10,097 | +5.59% | 23.1만 |
|---|
| 2026.05.21 | ₩9,963 | ₩9,963 | ₩9,295 | ₩9,429 | -5.37% | 10.5만 |
|---|
| 2026.05.20 | ₩10,900 | ₩10,900 | ₩9,161 | ₩10,298 | -5.52% | 15만 |
|---|
| 2026.05.19 | ₩10,231 | ₩11,033 | ₩9,562 | ₩10,699 | +4.58% | 30.3만 |
|---|
| 2026.05.18 | ₩10,967 | ₩17,854 | ₩8,559 | ₩11,435 | +4.27% | 680.1만 |
|---|
| 2026.05.15 | ₩11,033 | ₩11,501 | ₩10,498 | ₩10,699 | -3.03% | 2만 |
|---|
| 2026.05.14 | ₩10,699 | ₩11,836 | ₩10,632 | ₩11,167 | +4.38% | 2.2만 |
|---|
| 2026.05.13 | ₩11,970 | ₩12,036 | ₩10,365 | ₩10,565 | -11.73% | 5만 |
|---|
| 2026.05.12 | ₩13,240 | ₩13,374 | ₩11,435 | ₩11,903 | -10.10% | 5만 |
|---|
| 2026.05.11 | ₩14,176 | ₩14,511 | ₩13,441 | ₩13,574 | -4.25% | 5.6만 |
|---|
| 2026.05.08 | ₩14,912 | ₩16,115 | ₩13,842 | ₩13,909 | -6.73% | 7.7만 |
|---|
| 2026.05.07 | ₩14,644 | ₩15,848 | ₩14,109 | ₩14,778 | +0.91% | 8.7만 |
|---|
| 2026.05.06 | ₩14,511 | ₩15,514 | ₩12,772 | ₩15,514 | +6.91% | 16.9만 |
|---|
| 2026.05.05 | ₩16,717 | ₩16,717 | ₩12,036 | ₩14,042 | -16.00% | 34만 |
|---|
| 2026.05.04 | ₩27,684 | ₩27,951 | ₩23,538 | ₩23,538 | -14.98% | 4.1만 |
|---|
| 2026.05.01 | ₩30,760 | ₩36,243 | ₩28,620 | ₩29,355 | -4.57% | 3.9만 |
|---|
| 2026.04.30 | ₩30,893 | ₩51,422 | ₩28,219 | ₩30,425 | -1.52% | 58.9만 |
|---|
| 2026.04.29 | ₩32,097 | ₩32,164 | ₩26,413 | ₩31,696 | -1.25% | 1.5만 |
|---|
| 2026.04.28 | ₩46,942 | ₩47,210 | ₩28,754 | ₩30,024 | -36.04% | 3.1만 |
|---|
| 2026.04.27 | ₩53,495 | ₩54,231 | ₩46,140 | ₩46,140 | -13.75% | 9.4천 |
|---|
| 2026.04.24 | ₩57,507 | ₩57,507 | ₩54,364 | ₩56,571 | -1.63% | 2.1천 |
|---|
| 2026.04.23 | ₩60,516 | ₩61,519 | ₩56,170 | ₩56,371 | -6.85% | 2.7천 |
|---|
| 2026.04.22 | ₩57,708 | ₩61,519 | ₩57,374 | ₩60,650 | +5.10% | 5.1천 |
|---|
| 2026.04.21 | ₩60,249 | ₩61,519 | ₩56,304 | ₩56,839 | -5.66% | 6.2천 |
|---|
| 2026.04.20 | ₩60,182 | ₩63,392 | ₩60,182 | ₩60,182 | 0.00% | 5천 |
|---|
| 2026.04.17 | ₩63,526 | ₩63,927 | ₩61,720 | ₩61,988 | -2.42% | 3천 |
|---|
| 2026.04.16 | ₩62,857 | ₩64,662 | ₩60,249 | ₩63,927 | +1.70% | 4.1천 |
|---|
| 2026.04.15 | ₩63,258 | ₩64,796 | ₩62,589 | ₩63,325 | +0.11% | 3.4천 |
|---|
| 2026.04.14 | ₩64,863 | ₩64,863 | ₩61,586 | ₩64,529 | -0.52% | 1.6천 |
|---|
| 2026.04.13 | ₩64,395 | ₩68,206 | ₩62,188 | ₩63,526 | -1.35% | 2.7천 |
|---|
| 2026.04.10 | ₩66,668 | ₩66,869 | ₩61,519 | ₩63,124 | -5.32% | 3.3천 |
|---|
| 2026.04.09 | ₩68,875 | ₩70,212 | ₩66,200 | ₩66,200 | -3.88% | 1천 |
|---|
| 2026.04.08 | ₩70,881 | ₩70,881 | ₩67,203 | ₩68,206 | -3.77% | 2천 |
|---|
| 2026.04.07 | ₩66,200 | ₩69,544 | ₩64,863 | ₩69,544 | +5.05% | 2.3천 |
|---|
| 2026.04.06 | ₩63,592 | ₩66,200 | ₩63,592 | ₩64,194 | +0.95% | 686 |
|---|
| 2026.04.02 | ₩69,544 | ₩70,881 | ₩63,191 | ₩63,592 | -8.56% | 3.1천 |
|---|
| 2026.04.01 | ₩68,206 | ₩71,550 | ₩68,206 | ₩70,212 | +2.94% | 1.7천 |
|---|
| 2026.03.31 | ₩72,887 | ₩72,887 | ₩65,933 | ₩69,544 | -4.59% | 1.7천 |
|---|
| 2026.03.30 | ₩66,869 | ₩73,556 | ₩61,519 | ₩72,219 | +8.00% | 3.8천 |
|---|
| 2026.03.27 | ₩68,875 | ₩68,875 | ₩61,586 | ₩61,586 | -10.58% | 2천 |
|---|
| 2026.03.26 | ₩66,869 | ₩70,881 | ₩66,869 | ₩67,538 | +1.00% | 2천 |
|---|
| 2026.03.25 | ₩66,000 | ₩70,881 | ₩66,000 | ₩68,206 | +3.34% | 2.8천 |
|---|
| 2026.03.24 | ₩69,544 | ₩71,550 | ₩66,200 | ₩66,200 | -4.81% | 3.5천 |
|---|
| 2026.03.23 | ₩74,225 | ₩75,562 | ₩68,206 | ₩70,212 | -5.41% | 3.5천 |
|---|
| 2026.03.20 | ₩74,225 | ₩77,902 | ₩73,556 | ₩76,899 | +3.60% | 4.2천 |
|---|
| 2026.03.19 | ₩78,905 | ₩80,911 | ₩73,556 | ₩74,893 | -5.08% | 1.6천 |
|---|
| 2026.03.18 | ₩78,571 | ₩78,905 | ₩75,562 | ₩77,568 | -1.28% | 868 |
|---|
| 2026.03.17 | ₩84,255 | ₩84,924 | ₩76,231 | ₩76,231 | -9.52% | 3.2천 |
|---|
| 2026.03.16 | ₩84,255 | ₩91,611 | ₩80,911 | ₩84,924 | +0.79% | 9.2천 |
|---|
| 2026.03.13 | ₩86,261 | ₩90,273 | ₩82,249 | ₩82,249 | -4.65% | 4천 |
|---|
| 2026.03.12 | ₩76,899 | ₩90,273 | ₩74,893 | ₩86,261 | +12.17% | 1.1만 |
|---|
| 2026.03.11 | ₩80,911 | ₩80,911 | ₩76,899 | ₩76,899 | -4.96% | 1.2천 |
|---|
| 2026.03.10 | ₩76,231 | ₩84,924 | ₩73,556 | ₩81,580 | +7.02% | 4.6천 |
|---|
| 2026.03.09 | ₩71,550 | ₩78,237 | ₩67,538 | ₩77,568 | +8.41% | 3.1천 |
|---|
| 2026.03.06 | ₩70,212 | ₩76,231 | ₩69,544 | ₩72,219 | +2.86% | 2천 |
|---|
| 2026.03.05 | ₩73,556 | ₩74,358 | ₩66,869 | ₩71,550 | -2.73% | 6.1천 |
|---|
| 2026.03.04 | ₩65,064 | ₩77,568 | ₩64,194 | ₩76,231 | +17.16% | 4.6천 |
|---|
| 2026.03.03 | ₩69,544 | ₩69,544 | ₩64,194 | ₩64,194 | -7.69% | 5.9천 |
|---|
| 2026.03.02 | ₩71,550 | ₩72,620 | ₩67,538 | ₩72,219 | +0.93% | 2.8천 |
|---|
| 2026.02.27 | ₩74,225 | ₩76,766 | ₩70,881 | ₩72,219 | -2.70% | 4.3천 |
|---|
| 2026.02.26 | ₩77,568 | ₩81,580 | ₩75,562 | ₩76,899 | -0.86% | 4.1천 |
|---|
| 2026.02.25 | ₩77,568 | ₩80,243 | ₩76,231 | ₩77,568 | 0.00% | 2.8천 |
|---|
| 2026.02.24 | ₩76,231 | ₩78,905 | ₩75,562 | ₩76,231 | 0.00% | 3.3천 |
|---|
| 2026.02.23 | ₩80,911 | ₩81,580 | ₩75,696 | ₩78,237 | -3.31% | 5.2천 |
|---|
| 2026.02.20 | ₩86,261 | ₩86,261 | ₩80,243 | ₩84,255 | -2.33% | 7천 |
|---|
| 2026.02.19 | ₩93,617 | ₩96,291 | ₩84,255 | ₩88,936 | -5.00% | 1.1만 |
|---|
| 2026.02.18 | ₩96,291 | ₩102,978 | ₩95,623 | ₩95,623 | -0.69% | 5.4천 |
|---|
| 2026.02.17 | ₩103,647 | ₩110,334 | ₩91,611 | ₩96,960 | -6.45% | 1.3만 |
|---|
| 2026.02.13 | ₩110,334 | ₩110,334 | ₩90,273 | ₩104,316 | -5.45% | 2만 |
|---|
| 2026.02.12 | ₩153,799 | ₩167,173 | ₩86,930 | ₩106,322 | -30.87% | 69.6만 |
|---|
| 2026.02.11 | ₩114,346 | ₩117,021 | ₩107,659 | ₩107,659 | -5.85% | 1.5천 |
|---|
| 2026.02.10 | ₩116,352 | ₩118,692 | ₩112,340 | ₩112,340 | -3.45% | 1.3천 |
|---|
| 2026.02.09 | ₩119,696 | ₩122,705 | ₩115,683 | ₩115,683 | -3.35% | 1.3천 |
|---|
| 2026.02.06 | ₩115,683 | ₩125,714 | ₩113,009 | ₩125,714 | +8.67% | 1.4천 |
|---|
| 2026.02.05 | ₩119,696 | ₩125,045 | ₩113,009 | ₩113,009 | -5.59% | 1.6천 |
|---|
| 2026.02.04 | ₩127,051 | ₩127,051 | ₩119,027 | ₩119,027 | -6.32% | 1.8천 |
|---|
| 2026.02.03 | ₩137,081 | ₩139,221 | ₩127,051 | ₩128,388 | -6.34% | 3.8천 |
|---|
| 2026.02.02 | ₩115,015 | ₩153,799 | ₩115,015 | ₩138,419 | +20.35% | 1.4만 |
|---|
| 2026.01.30 | ₩117,021 | ₩120,364 | ₩116,419 | ₩117,021 | 0.00% | 1.7천 |
|---|
| 2026.01.29 | ₩119,027 | ₩123,708 | ₩119,027 | ₩120,364 | +1.12% | 1.9천 |
|---|
| 2026.01.28 | ₩122,370 | ₩122,370 | ₩116,352 | ₩120,364 | -1.64% | 2.5천 |
|---|
| 2026.01.27 | ₩122,370 | ₩126,382 | ₩121,033 | ₩122,370 | 0.00% | 2.1천 |
|---|
| 2026.01.26 | ₩119,027 | ₩125,179 | ₩119,027 | ₩123,708 | +3.93% | 1.5천 |
|---|
| 2026.01.23 | ₩129,057 | ₩129,057 | ₩117,021 | ₩117,021 | -9.33% | 2.7천 |
|---|
| 2026.01.22 | ₩119,027 | ₩135,075 | ₩117,689 | ₩127,720 | +7.30% | 6.1천 |
|---|
| 2026.01.21 | ₩124,376 | ₩124,376 | ₩113,009 | ₩119,696 | -3.76% | 3천 |
|---|
| 2026.01.20 | ₩108,328 | ₩131,732 | ₩105,653 | ₩125,045 | +15.43% | 7천 |
|---|
| 2026.01.16 | ₩115,015 | ₩115,015 | ₩107,659 | ₩109,665 | -4.65% | 2.8천 |
|---|
| 2026.01.15 | ₩116,352 | ₩116,352 | ₩111,003 | ₩113,677 | -2.30% | 1.7천 |
|---|
| 2026.01.14 | ₩118,358 | ₩118,358 | ₩113,677 | ₩118,358 | 0.00% | 1.4천 |
|---|
| 2026.01.13 | ₩112,340 | ₩119,027 | ₩110,334 | ₩116,352 | +3.57% | 2.8천 |
|---|
| 2026.01.12 | ₩113,009 | ₩114,346 | ₩110,334 | ₩111,003 | -1.78% | 2.5천 |
|---|
| 2026.01.09 | ₩117,689 | ₩119,896 | ₩111,671 | ₩112,340 | -4.55% | 3.9천 |
|---|
| 2026.01.08 | ₩125,714 | ₩127,720 | ₩117,689 | ₩117,689 | -6.38% | 3.6천 |
|---|
| 2026.01.07 | ₩113,677 | ₩127,720 | ₩113,009 | ₩127,720 | +12.35% | 5.4천 |
|---|
| 2026.01.06 | ₩112,340 | ₩116,352 | ₩108,996 | ₩115,683 | +2.98% | 4.1천 |
|---|
| 2026.01.05 | ₩121,702 | ₩127,720 | ₩111,671 | ₩111,671 | -8.24% | 6.5천 |
|---|
| 2026.01.02 | ₩117,689 | ₩125,045 | ₩115,015 | ₩121,702 | +3.41% | 4.3천 |
|---|
| 2025.12.31 | ₩117,021 | ₩123,708 | ₩110,334 | ₩117,021 | 0.00% | 5.5천 |
|---|
| 2025.12.30 | ₩130,395 | ₩130,395 | ₩117,021 | ₩117,021 | -10.26% | 5.8천 |
|---|
| 2025.12.29 | ₩131,732 | ₩132,802 | ₩125,045 | ₩125,045 | -5.08% | 5.5천 |
|---|
| 2025.12.26 | ₩139,088 | ₩140,425 | ₩131,732 | ₩131,732 | -5.29% | 3.7천 |
|---|
| 2025.12.24 | ₩142,431 | ₩142,431 | ₩133,738 | ₩140,425 | -1.41% | 3.7천 |
|---|
| 2025.12.23 | ₩147,112 | ₩148,449 | ₩135,410 | ₩143,100 | -2.73% | 8.3천 |
|---|
| 2025.12.22 | ₩153,799 | ₩159,817 | ₩150,121 | ₩150,455 | -2.17% | 2.9천 |
|---|
| 2025.12.19 | ₩167,173 | ₩170,115 | ₩149,118 | ₩155,805 | -6.80% | 1만 |
|---|
| 2025.12.18 | ₩155,805 | ₩167,173 | ₩152,461 | ₩164,498 | +5.58% | 8천 |
|---|
| 2025.12.17 | ₩151,793 | ₩155,136 | ₩149,118 | ₩149,118 | -1.76% | 2.2천 |
|---|
| 2025.12.16 | ₩160,486 | ₩160,820 | ₩152,461 | ₩153,799 | -4.17% | 3.5천 |
|---|
| 2025.12.15 | ₩152,461 | ₩165,835 | ₩148,449 | ₩162,492 | +6.58% | 7.3천 |
|---|
| 2025.12.12 | ₩167,841 | ₩167,841 | ₩157,142 | ₩158,480 | -5.58% | 5천 |
|---|
| 2025.12.11 | ₩180,546 | ₩180,546 | ₩162,492 | ₩165,166 | -8.52% | 1만 |
|---|
| 2025.12.10 | ₩184,558 | ₩213,981 | ₩175,865 | ₩180,546 | -2.17% | 3.2만 |
|---|
| 2025.12.09 | ₩176,534 | ₩187,233 | ₩167,173 | ₩175,197 | -0.76% | 1.7만 |
|---|
| 2025.12.08 | ₩227,355 | ₩227,355 | ₩185,227 | ₩191,914 | -15.59% | 4.3만 |
|---|
| 2025.12.05 | ₩234,042 | ₩234,042 | ₩200,607 | ₩203,950 | -12.86% | 7만 |
|---|
| 2025.12.04 | ₩170,516 | ₩278,175 | ₩149,118 | ₩246,747 | +44.71% | 78.4만 |
|---|
| 2025.12.03 | ₩133,738 | ₩138,419 | ₩129,057 | ₩135,075 | +1.00% | 4.9천 |
|---|
| 2025.12.02 | ₩143,100 | ₩143,100 | ₩127,051 | ₩132,401 | -7.48% | 4.8천 |
|---|
| 2025.12.01 | ₩140,425 | ₩147,112 | ₩137,081 | ₩141,762 | +0.95% | 2.6천 |
|---|
| 2025.11.28 | ₩144,437 | ₩146,443 | ₩137,081 | ₩142,431 | -1.39% | 1.8천 |
|---|
| 2025.11.26 | ₩137,081 | ₩155,805 | ₩134,407 | ₩139,756 | +1.95% | 4.7천 |
|---|
| 2025.11.25 | ₩148,449 | ₩149,787 | ₩137,081 | ₩137,081 | -7.66% | 4.6천 |
|---|
| 2025.11.24 | ₩155,136 | ₩159,215 | ₩148,449 | ₩148,449 | -4.31% | 1.7천 |
|---|
| 2025.11.21 | ₩147,112 | ₩156,473 | ₩147,112 | ₩151,793 | +3.18% | 2.7천 |
|---|
| 2025.11.20 | ₩160,486 | ₩164,498 | ₩147,112 | ₩147,112 | -8.33% | 4천 |
|---|
| 2025.11.19 | ₩176,534 | ₩176,534 | ₩156,473 | ₩158,480 | -10.23% | 2.9천 |
|---|
| 2025.11.18 | ₩165,835 | ₩187,233 | ₩149,118 | ₩169,847 | +2.42% | 1.2만 |
|---|
| 2025.11.17 | ₩179,209 | ₩179,209 | ₩155,805 | ₩173,859 | -2.99% | 4.5천 |
|---|
| 2025.11.14 | ₩157,142 | ₩180,546 | ₩154,467 | ₩180,546 | +14.89% | 5.9천 |
|---|
| 2025.11.13 | ₩183,221 | ₩183,890 | ₩160,486 | ₩163,160 | -10.95% | 7.5천 |
|---|
| 2025.11.12 | ₩190,577 | ₩193,920 | ₩181,215 | ₩183,221 | -3.86% | 4.7천 |
|---|
| 2025.11.11 | ₩192,583 | ₩200,607 | ₩187,902 | ₩191,914 | -0.35% | 4.6천 |
|---|
| 2025.11.10 | ₩202,613 | ₩209,300 | ₩193,920 | ₩193,920 | -4.29% | 8.4천 |
|---|
| 2025.11.07 | ₩217,324 | ₩217,324 | ₩201,944 | ₩203,282 | -6.46% | 3.5천 |
|---|
| 2025.11.06 | ₩219,330 | ₩226,686 | ₩214,649 | ₩217,324 | -0.91% | 7천 |
|---|
| 2025.11.05 | ₩200,607 | ₩226,686 | ₩197,264 | ₩220,668 | +10.00% | 1만 |
|---|
| 2025.11.04 | ₩195,257 | ₩211,975 | ₩190,577 | ₩196,595 | +0.68% | 8.3천 |
|---|
| 2025.11.03 | ₩185,896 | ₩221,336 | ₩173,859 | ₩195,257 | +5.04% | 2.2만 |
|---|
| 2025.10.31 | ₩217,993 | ₩218,662 | ₩180,546 | ₩183,890 | -15.64% | 2.5만 |
|---|
| 2025.10.30 | ₩204,619 | ₩224,680 | ₩201,944 | ₩219,330 | +7.19% | 1.9만 |
|---|
| 2025.10.29 | ₩240,728 | ₩249,421 | ₩202,613 | ₩219,330 | -8.89% | 5.6만 |
|---|
| 2025.10.28 | ₩291,549 | ₩300,376 | ₩259,117 | ₩270,819 | -7.11% | 4.2만 |
|---|
| 2025.10.27 | ₩361,093 | ₩375,135 | ₩302,917 | ₩317,628 | -12.04% | 10만 |
|---|
| 2025.10.24 | ₩266,807 | ₩389,846 | ₩216,990 | ₩355,074 | +33.08% | 42.3만 |
|---|
| 2025.10.23 | ₩872,640 | ₩914,768 | ₩849,905 | ₩882,671 | +1.15% | 19.3만 |
|---|
| 2025.10.22 | ₩844,555 | ₩893,370 | ₩823,826 | ₩880,665 | +4.28% | 4.6만 |
|---|
| 2025.10.21 | ₩775,012 | ₩847,230 | ₩775,012 | ₩844,555 | +8.97% | 8.8만 |
|---|
| 2025.10.20 | ₩672,702 | ₩775,680 | ₩661,334 | ₩775,680 | +15.31% | 7.4천 |
|---|
| 2025.10.17 | ₩688,751 | ₩688,751 | ₩633,249 | ₩650,635 | -5.53% | 5.6천 |
|---|
| 2025.10.16 | ₩702,125 | ₩708,811 | ₩639,268 | ₩688,751 | -1.90% | 9.9천 |
|---|
| 2025.10.15 | ₩648,629 | ₩792,398 | ₩607,171 | ₩708,143 | +9.18% | 16.1만 |
|---|
| 2025.10.14 | ₩645,286 | ₩662,003 | ₩628,569 | ₩651,973 | +1.04% | 1.3만 |
|---|
| 2025.10.13 | ₩635,924 | ₩661,334 | ₩632,581 | ₩651,973 | +2.52% | 1.4만 |
|---|
| 2025.10.10 | ₩627,231 | ₩651,973 | ₩581,760 | ₩641,942 | +2.35% | 7.1만 |
|---|