시장 데이터를 불러오는 중
전체 종목
POMDOCTOR LIMITED - American Depositary Shares 과거 주가
POMDOCTOR LIMITED - American Depositary Shares · POM · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
POMDOCTOR LIMITED - American Depositary Shares · POM · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,057 | ₩1,110 | ₩1,003 | ₩1,030 | -2.53% | 11.4만 |
| 2026.10.08 | ₩1,124 | ₩1,137 | ₩1,043 | ₩1,057 | -5.95% | 8.5만 |
| 2026.10.07 | ₩1,257 | ₩1,311 | ₩1,097 | ₩1,136 | -9.68% | 8.3만 |
| 2026.10.06 | ₩1,168 | ₩1,404 | ₩1,130 | ₩1,351 | +15.69% | 8.6만 |
| 2026.10.05 | ₩1,118 | ₩1,291 | ₩1,118 | ₩1,244 | +11.24% | 5.3만 |
| 2026.10.02 | ₩1,174 | ₩1,185 | ₩1,150 | ₩1,150 | -2.05% | 4.9천 |
| 2026.10.01 | ₩1,326 | ₩1,326 | ₩1,124 | ₩1,231 | -7.16% | 1.9만 |
| 2026.09.30 | ₩1,086 | ₩1,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,251 |
| +15.15% |
| 2.2만 |
| 2026.09.29 | ₩1,193 | ₩1,244 | ₩1,164 | ₩1,244 | +4.26% | 7.1천 |
|---|
| 2026.09.28 | ₩1,275 | ₩1,318 | ₩1,158 | ₩1,217 | -4.51% | 5.8천 |
|---|
| 2026.09.25 | ₩1,336 | ₩1,404 | ₩1,170 | ₩1,391 | +4.10% | 4.6만 |
|---|
| 2026.09.24 | ₩1,122 | ₩1,418 | ₩1,097 | ₩1,297 | +15.61% | 8.2만 |
|---|
| 2026.09.23 | ₩1,070 | ₩1,217 | ₩988 | ₩1,070 | 0.00% | 4.1만 |
|---|
| 2026.09.22 | ₩1,070 | ₩1,201 | ₩1,041 | ₩1,069 | -0.12% | 7.3천 |
|---|
| 2026.09.21 | ₩1,070 | ₩1,129 | ₩1,011 | ₩1,070 | 0.00% | 2.2만 |
|---|
| 2026.09.18 | ₩1,083 | ₩1,109 | ₩1,018 | ₩1,067 | -1.48% | 5.5천 |
|---|
| 2026.09.17 | ₩1,148 | ₩1,148 | ₩1,070 | ₩1,109 | -3.38% | 1만 |
|---|
| 2026.09.16 | ₩936 | ₩1,204 | ₩936 | ₩1,071 | +14.43% | 1.8만 |
|---|
| 2026.09.15 | ₩869 | ₩1,037 | ₩869 | ₩1,010 | +16.15% | 6.3천 |
|---|
| 2026.09.14 | ₩1,003 | ₩1,003 | ₩837 | ₩950 | -5.33% | 6.7천 |
|---|
| 2026.09.11 | ₩1,003 | ₩1,046 | ₩976 | ₩976 | -2.67% | 2.9천 |
|---|
| 2026.09.10 | ₩936 | ₩1,022 | ₩922 | ₩992 | +6.00% | 1.3만 |
|---|
| 2026.09.09 | ₩1,027 | ₩1,027 | ₩923 | ₩942 | -8.33% | 1.2만 |
|---|
| 2026.09.08 | ₩971 | ₩996 | ₩812 | ₩946 | -2.62% | 5.8만 |
|---|
| 2026.09.04 | ₩1,153 | ₩1,204 | ₩1,106 | ₩1,110 | -3.71% | 1.7만 |
|---|
| 2026.09.03 | ₩1,260 | ₩1,260 | ₩1,157 | ₩1,164 | -7.64% | 2.3만 |
|---|
| 2026.09.02 | ₩1,311 | ₩1,311 | ₩1,237 | ₩1,237 | -5.61% | 2천 |
|---|
| 2026.09.01 | ₩1,342 | ₩1,342 | ₩1,237 | ₩1,311 | -2.29% | 1.4만 |
|---|
| 2026.08.31 | ₩1,239 | ₩1,391 | ₩1,239 | ₩1,264 | +2.05% | 3.3천 |
|---|
| 2026.08.28 | ₩1,272 | ₩1,331 | ₩1,271 | ₩1,271 | -0.11% | 1.1만 |
|---|
| 2026.08.27 | ₩1,338 | ₩1,404 | ₩1,271 | ₩1,271 | -5.00% | 4.4만 |
|---|
| 2026.08.26 | ₩1,232 | ₩1,404 | ₩1,232 | ₩1,271 | +3.15% | 1만 |
|---|
| 2026.08.25 | ₩1,297 | ₩1,338 | ₩1,241 | ₩1,244 | -4.12% | 7.7천 |
|---|
| 2026.08.24 | ₩1,376 | ₩1,425 | ₩1,275 | ₩1,291 | -6.22% | 6.7천 |
|---|
| 2026.08.21 | ₩1,386 | ₩1,404 | ₩1,271 | ₩1,271 | -8.30% | 4.6천 |
|---|
| 2026.08.20 | ₩1,404 | ₩1,485 | ₩1,364 | ₩1,364 | -2.86% | 2.6만 |
|---|
| 2026.08.19 | ₩1,288 | ₩1,592 | ₩1,224 | ₩1,404 | +9.03% | 4.2만 |
|---|
| 2026.08.18 | ₩1,231 | ₩1,276 | ₩1,130 | ₩1,263 | +2.61% | 3.1만 |
|---|
| 2026.08.17 | ₩1,277 | ₩1,280 | ₩1,165 | ₩1,172 | -8.27% | 1.7만 |
|---|
| 2026.08.14 | ₩1,364 | ₩1,364 | ₩1,279 | ₩1,295 | -5.10% | 1.4만 |
|---|
| 2026.08.13 | ₩1,202 | ₩1,364 | ₩1,150 | ₩1,364 | +13.46% | 3.6만 |
|---|
| 2026.08.12 | ₩1,308 | ₩1,338 | ₩1,215 | ₩1,304 | -0.31% | 7.2만 |
|---|
| 2026.08.11 | ₩1,338 | ₩1,391 | ₩1,297 | ₩1,364 | +2.00% | 12.5만 |
|---|
| 2026.08.10 | ₩1,311 | ₩1,538 | ₩1,204 | ₩1,458 | +11.22% | 70.4만 |
|---|
| 2026.08.07 | ₩1,057 | ₩1,161 | ₩1,030 | ₩1,157 | +9.49% | 7.6만 |
|---|
| 2026.08.06 | ₩1,070 | ₩1,104 | ₩950 | ₩1,078 | +0.75% | 9.7만 |
|---|
| 2026.08.05 | ₩927 | ₩1,057 | ₩927 | ₩936 | +1.01% | 5.9만 |
|---|
| 2026.08.04 | ₩831 | ₩968 | ₩804 | ₩966 | +16.26% | 8.9만 |
|---|
| 2026.08.03 | ₩815 | ₩1,137 | ₩736 | ₩920 | +12.97% | 85.3만 |
|---|
| 2026.07.31 | ₩750 | ₩815 | ₩736 | ₩736 | -1.96% | 3.7만 |
|---|
| 2026.07.30 | ₩970 | ₩999 | ₩669 | ₩773 | -20.28% | 19.5만 |
|---|
| 2026.07.29 | ₩911 | ₩980 | ₩911 | ₩938 | +2.94% | 3.3만 |
|---|
| 2026.07.28 | ₩940 | ₩991 | ₩910 | ₩910 | -3.27% | 1.4만 |
|---|
| 2026.07.27 | ₩1,003 | ₩1,077 | ₩946 | ₩964 | -3.87% | 4.3만 |
|---|
| 2026.07.24 | ₩1,015 | ₩1,057 | ₩910 | ₩950 | -6.46% | 11.9만 |
|---|
| 2026.07.23 | ₩1,137 | ₩1,177 | ₩887 | ₩955 | -16.00% | 6.5만 |
|---|
| 2026.07.22 | ₩1,194 | ₩1,205 | ₩1,071 | ₩1,071 | -10.30% | 1.8만 |
|---|
| 2026.07.21 | ₩1,150 | ₩1,284 | ₩1,029 | ₩1,205 | +4.77% | 9.5만 |
|---|
| 2026.07.20 | ₩1,485 | ₩1,485 | ₩845 | ₩1,150 | -22.52% | 23.8만 |
|---|
| 2026.07.17 | ₩1,846 | ₩1,846 | ₩1,364 | ₩1,511 | -18.12% | 14.1만 |
|---|
| 2026.07.16 | ₩2,000 | ₩2,073 | ₩1,739 | ₩1,832 | -8.36% | 2.9만 |
|---|
| 2026.07.15 | ₩2,020 | ₩2,100 | ₩2,006 | ₩2,020 | 0.00% | 2.1만 |
|---|
| 2026.07.14 | ₩1,926 | ₩2,032 | ₩1,886 | ₩1,926 | 0.00% | 2.3만 |
|---|
| 2026.07.13 | ₩2,381 | ₩2,381 | ₩1,899 | ₩1,899 | -20.22% | 1.7만 |
|---|
| 2026.07.10 | ₩2,140 | ₩2,274 | ₩2,046 | ₩2,046 | -4.38% | 3.1만 |
|---|
| 2026.07.09 | ₩1,939 | ₩2,240 | ₩1,939 | ₩2,207 | +13.79% | 2.9만 |
|---|
| 2026.07.08 | ₩1,953 | ₩2,207 | ₩1,939 | ₩1,939 | -0.68% | 1.2만 |
|---|
| 2026.07.07 | ₩1,886 | ₩2,033 | ₩1,886 | ₩2,033 | +7.80% | 5.9천 |
|---|
| 2026.07.06 | ₩2,220 | ₩2,220 | ₩1,913 | ₩1,939 | -12.65% | 2.1만 |
|---|
| 2026.07.02 | ₩2,261 | ₩2,261 | ₩2,006 | ₩2,140 | -5.33% | 4.7만 |
|---|
| 2026.07.01 | ₩1,939 | ₩2,234 | ₩1,886 | ₩2,194 | +13.10% | 12만 |
|---|
| 2026.06.30 | ₩1,832 | ₩2,073 | ₩1,806 | ₩1,939 | +5.84% | 5.1만 |
|---|
| 2026.06.29 | ₩1,899 | ₩2,194 | ₩1,899 | ₩1,980 | +4.23% | 4.3만 |
|---|
| 2026.06.26 | ₩1,792 | ₩2,131 | ₩1,766 | ₩1,980 | +10.45% | 10.6만 |
|---|
| 2026.06.25 | ₩1,739 | ₩1,980 | ₩1,739 | ₩1,899 | +9.23% | 10.2만 |
|---|
| 2026.06.24 | ₩1,739 | ₩1,845 | ₩1,697 | ₩1,779 | +2.31% | 3.8만 |
|---|
| 2026.06.23 | ₩1,933 | ₩1,992 | ₩1,632 | ₩1,859 | -3.81% | 16.4만 |
|---|
| 2026.06.22 | ₩1,886 | ₩1,926 | ₩1,632 | ₩1,873 | -0.71% | 10만 |
|---|
| 2026.06.18 | ₩2,095 | ₩2,408 | ₩1,685 | ₩1,734 | -17.24% | 15.7만 |
|---|
| 2026.06.17 | ₩2,191 | ₩2,311 | ₩1,974 | ₩2,095 | -4.40% | 5.1만 |
|---|
| 2026.06.16 | ₩2,408 | ₩2,480 | ₩2,167 | ₩2,191 | -9.00% | 4.8만 |
|---|
| 2026.06.15 | ₩2,552 | ₩2,624 | ₩2,287 | ₩2,359 | -7.55% | 3.4만 |
|---|
| 2026.06.12 | ₩2,528 | ₩2,745 | ₩2,287 | ₩2,456 | -2.86% | 3.3만 |
|---|
| 2026.06.11 | ₩2,648 | ₩2,793 | ₩2,432 | ₩2,624 | -0.91% | 5.4만 |
|---|
| 2026.06.10 | ₩2,648 | ₩2,889 | ₩2,528 | ₩2,817 | +6.36% | 13.6만 |
|---|
| 2026.06.09 | ₩2,697 | ₩2,865 | ₩2,456 | ₩2,600 | -3.57% | 18.9만 |
|---|
| 2026.06.08 | ₩2,624 | ₩3,058 | ₩2,239 | ₩2,697 | +2.75% | 22.9만 |
|---|
| 2026.06.05 | ₩2,408 | ₩2,456 | ₩2,384 | ₩2,384 | -1.00% | 6만 |
|---|
| 2026.06.04 | ₩2,408 | ₩2,504 | ₩2,408 | ₩2,408 | 0.00% | 1.6만 |
|---|
| 2026.06.03 | ₩2,648 | ₩2,648 | ₩2,432 | ₩2,456 | -7.27% | 3.3만 |
|---|
| 2026.06.02 | ₩2,624 | ₩2,672 | ₩2,456 | ₩2,552 | -2.75% | 6.1만 |
|---|
| 2026.06.01 | ₩2,889 | ₩2,889 | ₩2,480 | ₩2,504 | -13.33% | 2.9만 |
|---|
| 2026.05.29 | ₩2,769 | ₩2,769 | ₩2,456 | ₩2,504 | -9.57% | 4.9만 |
|---|
| 2026.05.28 | ₩2,576 | ₩2,576 | ₩2,335 | ₩2,552 | -0.93% | 10.2만 |
|---|
| 2026.05.27 | ₩2,889 | ₩2,889 | ₩2,528 | ₩2,793 | -3.33% | 7.5만 |
|---|
| 2026.05.26 | ₩3,010 | ₩3,034 | ₩2,600 | ₩2,624 | -12.80% | 4만 |
|---|
| 2026.05.22 | ₩3,130 | ₩3,323 | ₩2,937 | ₩2,961 | -5.38% | 4.2만 |
|---|
| 2026.05.21 | ₩3,010 | ₩3,250 | ₩2,769 | ₩3,202 | +6.40% | 9.3만 |
|---|
| 2026.05.20 | ₩2,648 | ₩3,058 | ₩2,648 | ₩3,010 | +13.64% | 5만 |
|---|
| 2026.05.19 | ₩2,745 | ₩3,106 | ₩2,745 | ₩2,913 | +6.14% | 4.1만 |
|---|
| 2026.05.18 | ₩2,697 | ₩3,010 | ₩2,504 | ₩2,841 | +5.36% | 9.2만 |
|---|
| 2026.05.15 | ₩3,347 | ₩3,347 | ₩2,528 | ₩2,721 | -18.71% | 8.1만 |
|---|
| 2026.05.14 | ₩3,298 | ₩3,298 | ₩1,926 | ₩2,817 | -14.60% | 33.9만 |
|---|
| 2026.05.13 | ₩3,298 | ₩3,587 | ₩2,793 | ₩3,082 | -6.57% | 20만 |
|---|
| 2026.05.12 | ₩3,924 | ₩3,924 | ₩2,648 | ₩3,274 | -16.56% | 52.8만 |
|---|
| 2026.05.11 | ₩1,709 | ₩5,875 | ₩1,709 | ₩3,563 | +108.45% | 1866.1만 |
|---|
| 2026.05.08 | ₩12,279 | ₩12,761 | ₩1,565 | ₩1,806 | -85.29% | 119.7만 |
|---|
| 2026.05.07 | ₩11,388 | ₩14,350 | ₩11,388 | ₩12,785 | +12.26% | 45.7만 |
|---|
| 2026.05.06 | ₩8,908 | ₩13,724 | ₩8,908 | ₩11,894 | +33.51% | 10.2만 |
|---|
| 2026.05.05 | ₩9,438 | ₩9,631 | ₩9,269 | ₩9,510 | +0.77% | 9.9천 |
|---|
| 2026.05.04 | ₩8,908 | ₩9,510 | ₩8,908 | ₩9,149 | +2.70% | 7.8천 |
|---|
| 2026.05.01 | ₩8,956 | ₩9,438 | ₩8,716 | ₩9,149 | +2.15% | 5.3천 |
|---|
| 2026.04.30 | ₩8,740 | ₩9,390 | ₩8,668 | ₩9,149 | +4.68% | 4.9천 |
|---|
| 2026.04.29 | ₩9,582 | ₩9,582 | ₩8,427 | ₩8,956 | -6.53% | 1.9만 |
|---|
| 2026.04.28 | ₩8,379 | ₩10,594 | ₩6,765 | ₩10,112 | +20.69% | 46.3만 |
|---|
| 2026.04.27 | ₩9,631 | ₩9,992 | ₩6,428 | ₩7,271 | -24.50% | 16.5만 |
|---|
| 2026.04.24 | ₩8,932 | ₩10,112 | ₩8,932 | ₩9,462 | +5.93% | 11.8만 |
|---|
| 2026.04.23 | ₩10,040 | ₩10,594 | ₩9,318 | ₩9,558 | -4.80% | 39만 |
|---|
| 2026.04.22 | ₩10,088 | ₩10,112 | ₩9,390 | ₩10,040 | -0.48% | 5.6만 |
|---|
| 2026.04.21 | ₩9,631 | ₩10,088 | ₩9,221 | ₩10,016 | +4.00% | 6.5만 |
|---|
| 2026.04.20 | ₩9,149 | ₩9,871 | ₩9,149 | ₩9,871 | +7.89% | 5.2만 |
|---|
| 2026.04.17 | ₩9,390 | ₩9,534 | ₩9,149 | ₩9,510 | +1.28% | 10.7만 |
|---|
| 2026.04.16 | ₩9,606 | ₩9,631 | ₩8,908 | ₩9,173 | -4.51% | 6.3만 |
|---|
| 2026.04.15 | ₩8,258 | ₩9,631 | ₩8,258 | ₩9,053 | +9.62% | 38.2만 |
|---|
| 2026.04.14 | ₩7,945 | ₩8,547 | ₩7,440 | ₩8,258 | +3.94% | 8.2천 |
|---|
| 2026.04.13 | ₩7,295 | ₩8,451 | ₩7,295 | ₩8,162 | +11.88% | 9.5천 |
|---|
| 2026.04.10 | ₩7,343 | ₩8,186 | ₩7,199 | ₩7,343 | 0.00% | 2.8천 |
|---|
| 2026.04.09 | ₩6,501 | ₩8,547 | ₩6,501 | ₩7,825 | +20.37% | 3만 |
|---|
| 2026.04.08 | ₩6,982 | ₩7,801 | ₩6,501 | ₩7,223 | +3.45% | 2.8만 |
|---|
| 2026.04.07 | ₩5,826 | ₩7,223 | ₩5,417 | ₩6,717 | +15.29% | 3.3만 |
|---|
| 2026.04.06 | ₩5,899 | ₩6,308 | ₩5,562 | ₩6,019 | +2.04% | 3.3천 |
|---|
| 2026.04.02 | ₩5,899 | ₩6,260 | ₩5,778 | ₩5,899 | 0.00% | 5.1천 |
|---|
| 2026.04.01 | ₩5,826 | ₩6,332 | ₩5,826 | ₩5,971 | +2.48% | 7.2천 |
|---|
| 2026.03.31 | ₩6,067 | ₩6,501 | ₩5,682 | ₩6,188 | +1.98% | 6.1만 |
|---|
| 2026.03.30 | ₩5,778 | ₩6,067 | ₩5,538 | ₩5,851 | +1.25% | 6.4천 |
|---|
| 2026.03.27 | ₩6,501 | ₩6,501 | ₩5,658 | ₩5,971 | -8.15% | 2.3만 |
|---|
| 2026.03.26 | ₩6,501 | ₩7,704 | ₩6,501 | ₩6,501 | 0.00% | 6.3천 |
|---|
| 2026.03.25 | ₩7,777 | ₩7,993 | ₩6,525 | ₩6,645 | -14.55% | 1.5만 |
|---|
| 2026.03.24 | ₩7,945 | ₩8,258 | ₩7,656 | ₩7,945 | 0.00% | 4.3천 |
|---|
| 2026.03.23 | ₩7,801 | ₩8,451 | ₩7,801 | ₩8,114 | +4.01% | 7.8천 |
|---|
| 2026.03.20 | ₩7,969 | ₩8,668 | ₩7,729 | ₩7,825 | -1.81% | 7.2천 |
|---|
| 2026.03.19 | ₩8,451 | ₩9,197 | ₩7,343 | ₩8,692 | +2.85% | 3.1만 |
|---|
| 2026.03.18 | ₩9,871 | ₩10,353 | ₩8,908 | ₩9,414 | -4.63% | 32.1만 |
|---|
| 2026.03.17 | ₩9,462 | ₩10,040 | ₩9,245 | ₩9,895 | +4.58% | 2.1만 |
|---|
| 2026.03.16 | ₩9,390 | ₩9,871 | ₩8,668 | ₩9,775 | +4.10% | 7만 |
|---|
| 2026.03.13 | ₩9,149 | ₩10,112 | ₩8,668 | ₩9,534 | +4.21% | 16.2만 |
|---|
| 2026.03.12 | ₩8,427 | ₩9,992 | ₩8,066 | ₩9,221 | +9.43% | 38.8만 |
|---|
| 2026.03.11 | ₩7,223 | ₩8,595 | ₩7,103 | ₩8,427 | +16.67% | 1.9만 |
|---|
| 2026.03.10 | ₩8,186 | ₩9,631 | ₩7,488 | ₩7,704 | -5.88% | 3.8만 |
|---|
| 2026.03.09 | ₩6,501 | ₩10,594 | ₩5,826 | ₩10,497 | +61.48% | 18.3만 |
|---|
| 2026.03.06 | ₩6,019 | ₩6,260 | ₩5,658 | ₩6,043 | +0.40% | 7.9천 |
|---|
| 2026.03.05 | ₩7,175 | ₩7,175 | ₩5,995 | ₩6,212 | -13.42% | 1만 |
|---|
| 2026.03.04 | ₩5,586 | ₩6,019 | ₩5,586 | ₩5,875 | +5.17% | 2.5천 |
|---|
| 2026.03.03 | ₩6,452 | ₩6,452 | ₩5,778 | ₩5,899 | -8.58% | 1.2만 |
|---|
| 2026.03.02 | ₩5,538 | ₩6,549 | ₩5,538 | ₩6,477 | +16.96% | 1.9만 |
|---|
| 2026.02.27 | ₩5,658 | ₩5,995 | ₩5,562 | ₩5,826 | +2.98% | 5.1천 |
|---|
| 2026.02.26 | ₩5,851 | ₩5,875 | ₩5,417 | ₩5,658 | -3.29% | 1만 |
|---|
| 2026.02.25 | ₩5,562 | ₩5,971 | ₩5,562 | ₩5,851 | +5.19% | 3.1천 |
|---|
| 2026.02.24 | ₩5,538 | ₩6,019 | ₩5,297 | ₩5,971 | +7.83% | 2.6만 |
|---|
| 2026.02.23 | ₩4,647 | ₩5,538 | ₩4,647 | ₩5,345 | +15.03% | 7.4천 |
|---|
| 2026.02.20 | ₩5,104 | ₩5,778 | ₩5,104 | ₩5,321 | +4.25% | 1.6만 |
|---|
| 2026.02.19 | ₩5,297 | ₩5,778 | ₩5,297 | ₩5,658 | +6.82% | 5.2천 |
|---|
| 2026.02.18 | ₩5,465 | ₩5,802 | ₩5,056 | ₩5,489 | +0.44% | 1만 |
|---|
| 2026.02.17 | ₩5,778 | ₩6,019 | ₩5,273 | ₩5,297 | -8.33% | 1.2만 |
|---|
| 2026.02.13 | ₩5,730 | ₩6,380 | ₩5,538 | ₩6,139 | +7.14% | 3.6만 |
|---|
| 2026.02.12 | ₩5,778 | ₩5,778 | ₩5,345 | ₩5,682 | -1.67% | 1.5만 |
|---|
| 2026.02.11 | ₩5,297 | ₩5,778 | ₩5,297 | ₩5,730 | +8.18% | 1.3만 |
|---|
| 2026.02.10 | ₩5,610 | ₩5,899 | ₩5,441 | ₩5,538 | -1.29% | 2.1만 |
|---|
| 2026.02.09 | ₩5,417 | ₩5,778 | ₩5,176 | ₩5,778 | +6.67% | 9.5천 |
|---|
| 2026.02.06 | ₩4,936 | ₩5,875 | ₩4,936 | ₩5,562 | +12.68% | 7.8천 |
|---|
| 2026.02.05 | ₩5,321 | ₩5,682 | ₩5,080 | ₩5,321 | 0.00% | 2만 |
|---|
| 2026.02.04 | ₩5,851 | ₩5,851 | ₩5,321 | ₩5,562 | -4.94% | 1.1만 |
|---|
| 2026.02.03 | ₩5,851 | ₩5,851 | ₩5,562 | ₩5,634 | -3.70% | 1.7만 |
|---|
| 2026.02.02 | ₩5,658 | ₩6,188 | ₩5,514 | ₩5,851 | +3.40% | 7만 |
|---|
| 2026.01.30 | ₩5,538 | ₩5,778 | ₩5,321 | ₩5,562 | +0.43% | 2.4만 |
|---|
| 2026.01.29 | ₩6,525 | ₩6,525 | ₩5,201 | ₩5,321 | -18.45% | 3.8만 |
|---|
| 2026.01.28 | ₩6,260 | ₩6,260 | ₩5,802 | ₩6,019 | -3.85% | 2만 |
|---|
| 2026.01.27 | ₩6,501 | ₩6,790 | ₩6,019 | ₩6,067 | -6.67% | 5.3만 |
|---|
| 2026.01.26 | ₩7,103 | ₩7,103 | ₩6,477 | ₩6,669 | -6.10% | 3.4만 |
|---|
| 2026.01.23 | ₩7,103 | ₩7,103 | ₩6,790 | ₩6,934 | -2.37% | 1.9만 |
|---|
| 2026.01.22 | ₩7,175 | ₩7,199 | ₩6,621 | ₩7,103 | -1.01% | 4.1만 |
|---|
| 2026.01.21 | ₩7,247 | ₩7,247 | ₩6,501 | ₩7,103 | -1.99% | 3.8만 |
|---|
| 2026.01.20 | ₩7,271 | ₩7,319 | ₩6,501 | ₩7,151 | -1.66% | 2.4만 |
|---|
| 2026.01.16 | ₩7,367 | ₩7,680 | ₩7,127 | ₩7,247 | -1.63% | 2.4만 |
|---|
| 2026.01.15 | ₩7,247 | ₩7,464 | ₩7,175 | ₩7,367 | +1.66% | 7.5천 |
|---|
| 2026.01.14 | ₩7,247 | ₩7,464 | ₩6,790 | ₩7,416 | +2.33% | 2.7만 |
|---|
| 2026.01.13 | ₩7,247 | ₩7,704 | ₩7,247 | ₩7,656 | +5.65% | 1.6만 |
|---|
| 2026.01.12 | ₩7,464 | ₩7,777 | ₩7,030 | ₩7,704 | +3.23% | 2.1만 |
|---|
| 2026.01.09 | ₩7,488 | ₩7,753 | ₩6,741 | ₩7,704 | +2.89% | 3.9만 |
|---|
| 2026.01.08 | ₩7,223 | ₩7,969 | ₩7,223 | ₩7,488 | +3.67% | 1.5만 |
|---|
| 2026.01.07 | ₩7,704 | ₩8,186 | ₩7,704 | ₩8,138 | +5.62% | 9.5천 |
|---|
| 2026.01.06 | ₩7,464 | ₩8,306 | ₩7,464 | ₩7,897 | +5.81% | 1.5만 |
|---|
| 2026.01.05 | ₩7,464 | ₩8,090 | ₩7,464 | ₩7,825 | +4.84% | 3.3만 |
|---|
| 2026.01.02 | ₩8,017 | ₩8,017 | ₩7,030 | ₩7,849 | -2.10% | 2.1만 |
|---|
| 2025.12.31 | ₩7,103 | ₩7,367 | ₩6,741 | ₩7,103 | 0.00% | 5만 |
|---|
| 2025.12.30 | ₩8,355 | ₩8,355 | ₩7,584 | ₩7,584 | -9.22% | 3.8만 |
|---|
| 2025.12.29 | ₩7,729 | ₩8,668 | ₩7,729 | ₩8,306 | +7.48% | 3.1만 |
|---|
| 2025.12.26 | ₩7,945 | ₩8,643 | ₩7,825 | ₩8,499 | +6.97% | 1.3만 |
|---|
| 2025.12.24 | ₩8,066 | ₩8,884 | ₩7,945 | ₩8,427 | +4.48% | 4.8만 |
|---|
| 2025.12.23 | ₩6,308 | ₩9,775 | ₩6,308 | ₩8,427 | +33.59% | 50.4만 |
|---|
| 2025.12.22 | ₩6,573 | ₩7,223 | ₩6,260 | ₩6,428 | -2.20% | 8.7만 |
|---|
| 2025.12.19 | ₩6,838 | ₩7,319 | ₩6,717 | ₩7,223 | +5.63% | 8.3만 |
|---|
| 2025.12.18 | ₩6,982 | ₩7,512 | ₩6,260 | ₩7,367 | +5.52% | 16.8만 |
|---|
| 2025.12.17 | ₩7,680 | ₩8,427 | ₩7,103 | ₩7,367 | -4.08% | 7.3만 |
|---|
| 2025.12.16 | ₩8,908 | ₩8,932 | ₩7,536 | ₩7,825 | -12.16% | 6.7만 |
|---|
| 2025.12.15 | ₩10,594 | ₩10,834 | ₩8,740 | ₩8,908 | -15.91% | 12.4만 |
|---|
| 2025.12.12 | ₩8,836 | ₩12,520 | ₩8,836 | ₩10,160 | +14.99% | 24.3만 |
|---|
| 2025.12.11 | ₩8,932 | ₩11,557 | ₩6,260 | ₩9,245 | +3.50% | 69.7만 |
|---|
| 2025.12.10 | ₩36,596 | ₩41,652 | ₩12,038 | ₩12,038 | -67.11% | 158.2만 |
|---|
| 2025.12.09 | ₩133,383 | ₩133,480 | ₩122,308 | ₩130,494 | -2.17% | 48.3만 |
|---|
| 2025.12.08 | ₩130,013 | ₩136,995 | ₩123,753 | ₩134,106 | +3.15% | 95.9만 |
|---|
| 2025.12.05 | ₩115,085 | ₩131,939 | ₩112,678 | ₩131,217 | +14.02% | 100.6만 |
|---|
| 2025.12.04 | ₩118,938 | ₩133,383 | ₩112,678 | ₩114,122 | -4.05% | 26.3만 |
|---|
| 2025.12.03 | ₩113,400 | ₩122,308 | ₩108,585 | ₩118,215 | +4.25% | 41.4만 |
|---|
| 2025.12.02 | ₩110,270 | ₩116,771 | ₩106,659 | ₩112,196 | +1.75% | 22.5만 |
|---|
| 2025.12.01 | ₩106,899 | ₩116,289 | ₩104,251 | ₩107,622 | +0.68% | 14만 |
|---|
| 2025.11.28 | ₩95,583 | ₩109,548 | ₩94,139 | ₩104,010 | +8.82% | 1.8만 |
|---|
| 2025.11.26 | ₩97,991 | ₩102,084 | ₩93,898 | ₩93,898 | -4.18% | 7.2천 |
|---|
| 2025.11.25 | ₩110,752 | ₩113,400 | ₩101,121 | ₩102,806 | -7.17% | 7.6천 |
|---|
| 2025.11.24 | ₩109,548 | ₩120,382 | ₩109,548 | ₩110,511 | +0.88% | 7.2만 |
|---|
| 2025.11.21 | ₩105,936 | ₩114,363 | ₩103,529 | ₩109,548 | +3.41% | 1.1만 |
|---|
| 2025.11.20 | ₩103,288 | ₩107,140 | ₩98,473 | ₩106,899 | +3.50% | 1.9만 |
|---|
| 2025.11.19 | ₩101,121 | ₩103,529 | ₩97,510 | ₩103,288 | +2.14% | 9천 |
|---|
| 2025.11.18 | ₩100,399 | ₩108,826 | ₩93,898 | ₩101,362 | +0.96% | 2.9만 |
|---|
| 2025.11.17 | ₩95,583 | ₩110,872 | ₩87,759 | ₩104,251 | +9.07% | 2.4만 |
|---|
| 2025.11.14 | ₩86,194 | ₩94,861 | ₩84,268 | ₩91,731 | +6.42% | 3.9만 |
|---|
| 2025.11.13 | ₩100,880 | ₩106,177 | ₩80,656 | ₩86,194 | -14.56% | 14.3만 |
|---|
| 2025.11.12 | ₩127,605 | ₩130,013 | ₩98,954 | ₩108,826 | -14.72% | 8.1만 |
|---|
| 2025.11.11 | ₩127,605 | ₩130,615 | ₩121,104 | ₩127,605 | 0.00% | 1.5만 |
|---|
| 2025.11.10 | ₩132,420 | ₩138,440 | ₩121,104 | ₩129,531 | -2.18% | 2.6만 |
|---|
| 2025.11.07 | ₩151,200 | ₩151,200 | ₩120,382 | ₩128,568 | -14.97% | 12.9만 |
|---|
| 2025.11.06 | ₩149,033 | ₩154,812 | ₩137,236 | ₩146,626 | -1.62% | 24.9만 |
|---|
| 2025.11.05 | ₩142,051 | ₩147,589 | ₩139,643 | ₩146,144 | +2.88% | 18.2만 |
|---|
| 2025.11.04 | ₩135,550 | ₩141,569 | ₩132,661 | ₩139,403 | +2.84% | 25.7만 |
|---|
| 2025.11.03 | ₩129,050 | ₩136,513 | ₩126,425 | ₩135,550 | +5.04% | 8.3만 |
|---|
| 2025.10.31 | ₩131,217 | ₩133,022 | ₩125,438 | ₩130,254 | -0.73% | 8.3만 |
|---|
| 2025.10.30 | ₩120,382 | ₩131,217 | ₩120,382 | ₩131,217 | +9.00% | 43.7만 |
|---|
| 2025.10.29 | ₩116,048 | ₩118,938 | ₩113,159 | ₩118,697 | +2.28% | 10.1만 |
|---|
| 2025.10.28 | ₩113,159 | ₩116,361 | ₩106,659 | ₩116,048 | +2.55% | 14만 |
|---|
| 2025.10.27 | ₩110,752 | ₩113,159 | ₩105,936 | ₩113,159 | +2.17% | 13.4만 |
|---|
| 2025.10.24 | ₩113,400 | ₩114,098 | ₩104,733 | ₩111,715 | -1.49% | 9.1만 |
|---|
| 2025.10.23 | ₩108,344 | ₩112,678 | ₩106,418 | ₩110,992 | +2.44% | 20.9만 |
|---|
| 2025.10.22 | ₩105,936 | ₩109,548 | ₩102,084 | ₩105,455 | -0.45% | 27.2만 |
|---|
| 2025.10.21 | ₩101,603 | ₩105,696 | ₩98,473 | ₩103,529 | +1.90% | 28.6만 |
|---|
| 2025.10.20 | ₩100,640 | ₩103,529 | ₩100,640 | ₩103,047 | +2.39% | 1.4만 |
|---|
| 2025.10.17 | ₩105,936 | ₩105,936 | ₩93,176 | ₩100,640 | -5.00% | 3.4만 |
|---|
| 2025.10.16 | ₩111,715 | ₩112,196 | ₩103,769 | ₩106,177 | -4.96% | 14.1만 |
|---|
| 2025.10.15 | ₩113,159 | ₩113,159 | ₩101,121 | ₩111,715 | -1.28% | 34.9만 |
|---|
| 2025.10.14 | ₩107,140 | ₩113,159 | ₩105,214 | ₩113,159 | +5.62% | 15.8만 |
|---|
| 2025.10.13 | ₩110,029 | ₩110,029 | ₩97,991 | ₩105,936 | -3.72% | 17.6만 |
|---|
| 2025.10.10 | ₩117,734 | ₩117,758 | ₩98,954 | ₩104,733 | -11.04% | 17.8만 |
|---|