시장 데이터를 불러오는 중
전체 종목
PriceSmart, Inc. - Common Stock 과거 주가
PriceSmart, Inc. - Common Stock · PSMT · NASDAQ
주요 사업 분야는 백화점·전문 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PriceSmart, Inc. - Common Stock · PSMT · NASDAQ
주요 사업 분야는 백화점·전문 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩223,730 | ₩228,567 | ₩221,840 | ₩226,303 | +1.15% | 22만 |
| 2026.10.08 | ₩226,343 | ₩229,063 | ₩223,167 | ₩224,078 | -1.00% | 20.3만 |
| 2026.10.07 | ₩228,085 | ₩231,890 | ₩226,128 | ₩227,428 | -0.29% | 25.9만 |
| 2026.10.06 | ₩232,051 | ₩232,051 | ₩229,210 | ₩230,483 | -0.68% | 18.6만 |
| 2026.10.05 | ₩228,661 | ₩233,016 | ₩227,522 | ₩230,229 | +0.69% | 34.8만 |
| 2026.10.02 | ₩227,897 | ₩228,996 | ₩226,236 | ₩228,715 | +0.36% | 28.6만 |
| 2026.10.01 | ₩225,552 | ₩230,390 | ₩224,226 | ₩224,641 | -0.40% | 21만 |
| 2026.09.30 | ₩230,081 | ₩230,081 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩226,611 |
| -1.51% |
| 26.8만 |
| 2026.09.29 | ₩231,663 | ₩233,338 | ₩226,664 | ₩228,313 | -1.45% | 19.8만 |
|---|
| 2026.09.28 | ₩233,177 | ₩236,246 | ₩230,229 | ₩231,783 | -0.60% | 23.1만 |
|---|
| 2026.09.25 | ₩231,850 | ₩235,937 | ₩230,416 | ₩234,142 | +0.99% | 18.6만 |
|---|
| 2026.09.24 | ₩232,467 | ₩235,241 | ₩230,792 | ₩232,065 | -0.17% | 18.9만 |
|---|
| 2026.09.23 | ₩230,108 | ₩232,560 | ₩228,755 | ₩231,341 | +0.54% | 14만 |
|---|
| 2026.09.22 | ₩231,060 | ₩233,552 | ₩227,401 | ₩231,569 | +0.22% | 24.8만 |
|---|
| 2026.09.21 | ₩226,678 | ₩229,184 | ₩225,204 | ₩228,621 | +0.86% | 21.1만 |
|---|
| 2026.09.18 | ₩225,298 | ₩229,237 | ₩222,926 | ₩226,008 | +0.32% | 55.7만 |
|---|
| 2026.09.17 | ₩226,879 | ₩226,879 | ₩223,274 | ₩225,512 | -0.60% | 16.3만 |
|---|
| 2026.09.16 | ₩224,520 | ₩227,495 | ₩223,368 | ₩223,783 | -0.33% | 16만 |
|---|
| 2026.09.15 | ₩226,303 | ₩228,259 | ₩222,912 | ₩224,855 | -0.64% | 21.3만 |
|---|
| 2026.09.14 | ₩229,210 | ₩229,264 | ₩225,686 | ₩226,142 | -1.34% | 19.7만 |
|---|
| 2026.09.11 | ₩230,296 | ₩231,783 | ₩226,222 | ₩228,889 | -0.61% | 17.4만 |
|---|
| 2026.09.10 | ₩228,433 | ₩229,988 | ₩226,370 | ₩227,147 | -0.56% | 24.5만 |
|---|
| 2026.09.09 | ₩229,411 | ₩239,462 | ₩227,495 | ₩228,621 | -0.34% | 21.2만 |
|---|
| 2026.09.08 | ₩232,828 | ₩233,338 | ₩230,363 | ₩231,783 | -0.45% | 17.9만 |
|---|
| 2026.09.04 | ₩231,582 | ₩234,973 | ₩231,582 | ₩233,297 | +0.74% | 11.9만 |
|---|
| 2026.09.03 | ₩232,185 | ₩236,487 | ₩231,341 | ₩232,788 | +0.26% | 13.1만 |
|---|
| 2026.09.02 | ₩231,127 | ₩232,373 | ₩229,170 | ₩230,577 | -0.24% | 18.2만 |
|---|
| 2026.09.01 | ₩226,048 | ₩231,127 | ₩224,896 | ₩230,550 | +1.99% | 28.5만 |
|---|
| 2026.08.31 | ₩227,375 | ₩230,979 | ₩224,681 | ₩227,817 | +0.19% | 26.8만 |
|---|
| 2026.08.28 | ₩232,936 | ₩232,936 | ₩224,654 | ₩226,919 | -2.58% | 41.7만 |
|---|
| 2026.08.27 | ₩233,364 | ₩236,996 | ₩229,264 | ₩231,770 | -0.68% | 23.2만 |
|---|
| 2026.08.26 | ₩238,483 | ₩238,550 | ₩234,771 | ₩235,066 | -1.43% | 12.2만 |
|---|
| 2026.08.25 | ₩235,267 | ₩238,390 | ₩231,663 | ₩237,465 | +0.93% | 22.9만 |
|---|
| 2026.08.24 | ₩231,649 | ₩235,629 | ₩231,234 | ₩234,316 | +1.15% | 17.6만 |
|---|
| 2026.08.21 | ₩229,961 | ₩233,029 | ₩225,257 | ₩231,649 | +0.73% | 21.5만 |
|---|
| 2026.08.20 | ₩230,550 | ₩232,922 | ₩225,432 | ₩227,080 | -1.51% | 27.7만 |
|---|
| 2026.08.19 | ₩238,671 | ₩240,132 | ₩234,704 | ₩235,321 | -1.40% | 12.6만 |
|---|
| 2026.08.18 | ₩241,204 | ₩241,204 | ₩235,455 | ₩236,782 | -1.83% | 16.6만 |
|---|
| 2026.08.17 | ₩238,349 | ₩243,656 | ₩236,031 | ₩241,190 | +1.19% | 25.4만 |
|---|
| 2026.08.14 | ₩239,917 | ₩243,951 | ₩237,787 | ₩241,498 | +0.66% | 27.8만 |
|---|
| 2026.08.13 | ₩241,110 | ₩242,463 | ₩239,515 | ₩240,962 | -0.06% | 14.7만 |
|---|
| 2026.08.12 | ₩232,775 | ₩239,864 | ₩232,051 | ₩238,430 | +2.43% | 17.8만 |
|---|
| 2026.08.11 | ₩227,174 | ₩232,292 | ₩222,068 | ₩231,636 | +1.96% | 24.1만 |
|---|
| 2026.08.10 | ₩235,482 | ₩239,649 | ₩225,003 | ₩226,209 | -3.94% | 44.1만 |
|---|
| 2026.08.07 | ₩239,368 | ₩239,971 | ₩232,467 | ₩237,251 | -0.88% | 40.2만 |
|---|
| 2026.08.06 | ₩250,490 | ₩252,031 | ₩236,473 | ₩238,698 | -4.71% | 31.6만 |
|---|
| 2026.08.05 | ₩262,738 | ₩262,738 | ₩249,378 | ₩249,994 | -4.85% | 34.8만 |
|---|
| 2026.08.04 | ₩265,713 | ₩266,034 | ₩259,026 | ₩259,120 | -2.48% | 19.1만 |
|---|
| 2026.08.03 | ₩260,245 | ₩266,141 | ₩259,441 | ₩264,158 | +1.50% | 17.9만 |
|---|
| 2026.07.31 | ₩259,079 | ₩263,984 | ₩254,845 | ₩259,843 | +0.29% | 32.7만 |
|---|
| 2026.07.30 | ₩258,704 | ₩259,964 | ₩255,756 | ₩257,806 | -0.35% | 21.5만 |
|---|
| 2026.07.29 | ₩254,791 | ₩259,602 | ₩252,500 | ₩258,048 | +1.28% | 28.8만 |
|---|
| 2026.07.28 | ₩252,420 | ₩259,039 | ₩251,495 | ₩256,399 | +1.58% | 31.6만 |
|---|
| 2026.07.27 | ₩252,768 | ₩254,751 | ₩250,396 | ₩252,420 | -0.14% | 12.3만 |
|---|
| 2026.07.24 | ₩251,977 | ₩251,977 | ₩247,770 | ₩249,565 | -0.96% | 13.8만 |
|---|
| 2026.07.23 | ₩246,095 | ₩251,830 | ₩244,621 | ₩250,142 | +1.64% | 29.9만 |
|---|
| 2026.07.22 | ₩249,900 | ₩253,693 | ₩249,003 | ₩249,445 | -0.18% | 21.5만 |
|---|
| 2026.07.21 | ₩242,423 | ₩251,495 | ₩241,418 | ₩249,900 | +3.08% | 38.7만 |
|---|
| 2026.07.20 | ₩249,271 | ₩250,584 | ₩241,405 | ₩241,766 | -3.01% | 21.6만 |
|---|
| 2026.07.17 | ₩253,009 | ₩257,203 | ₩248,761 | ₩249,244 | -1.49% | 21.3만 |
|---|
| 2026.07.16 | ₩252,473 | ₩258,570 | ₩249,887 | ₩253,331 | +0.34% | 24만 |
|---|
| 2026.07.15 | ₩260,232 | ₩261,224 | ₩251,508 | ₩252,701 | -2.89% | 28.4만 |
|---|
| 2026.07.14 | ₩258,972 | ₩264,507 | ₩257,538 | ₩260,714 | +0.67% | 24.3만 |
|---|
| 2026.07.13 | ₩262,095 | ₩266,369 | ₩255,582 | ₩256,118 | -2.28% | 24.3만 |
|---|
| 2026.07.10 | ₩250,892 | ₩266,624 | ₩248,467 | ₩263,046 | +4.84% | 38.2만 |
|---|
| 2026.07.09 | ₩254,416 | ₩263,971 | ₩248,306 | ₩252,272 | -0.84% | 59.5만 |
|---|
| 2026.07.08 | ₩258,208 | ₩260,366 | ₩251,924 | ₩253,411 | -1.86% | 47.6만 |
|---|
| 2026.07.07 | ₩260,125 | ₩262,564 | ₩256,453 | ₩257,217 | -1.12% | 21.8만 |
|---|
| 2026.07.06 | ₩265,592 | ₩267,790 | ₩259,924 | ₩260,098 | -2.07% | 38.6만 |
|---|
| 2026.07.02 | ₩263,622 | ₩265,699 | ₩260,272 | ₩265,190 | +0.59% | 28.7만 |
|---|
| 2026.07.01 | ₩261,746 | ₩264,158 | ₩258,423 | ₩261,692 | -0.02% | 33.1만 |
|---|
| 2026.06.30 | ₩263,971 | ₩267,213 | ₩261,224 | ₩261,760 | -0.84% | 37.1만 |
|---|
| 2026.06.29 | ₩260,714 | ₩264,949 | ₩254,604 | ₩262,309 | +0.61% | 47.8만 |
|---|
| 2026.06.26 | ₩263,636 | ₩264,775 | ₩256,734 | ₩262,979 | -0.25% | 89.8만 |
|---|
| 2026.06.25 | ₩253,130 | ₩262,751 | ₩253,130 | ₩262,537 | +3.72% | 44.8만 |
|---|
| 2026.06.24 | ₩249,257 | ₩252,728 | ₩243,884 | ₩252,353 | +1.24% | 33만 |
|---|
| 2026.06.23 | ₩243,977 | ₩251,267 | ₩243,562 | ₩248,788 | +1.97% | 46.5만 |
|---|
| 2026.06.22 | ₩244,071 | ₩248,869 | ₩241,391 | ₩245,197 | +0.46% | 25.4만 |
|---|
| 2026.06.18 | ₩240,761 | ₩244,433 | ₩239,274 | ₩243,910 | +1.31% | 40.7만 |
|---|
| 2026.06.17 | ₩239,033 | ₩241,565 | ₩236,299 | ₩239,100 | +0.03% | 27.1만 |
|---|
| 2026.06.16 | ₩241,096 | ₩243,200 | ₩239,207 | ₩240,735 | -0.15% | 20.7만 |
|---|
| 2026.06.15 | ₩244,406 | ₩245,036 | ₩240,373 | ₩240,842 | -1.46% | 31.5만 |
|---|
| 2026.06.12 | ₩242,544 | ₩245,478 | ₩241,900 | ₩244,286 | +0.72% | 14.5만 |
|---|
| 2026.06.11 | ₩235,388 | ₩241,766 | ₩233,766 | ₩241,592 | +2.64% | 24.7만 |
|---|
| 2026.06.10 | ₩236,688 | ₩239,435 | ₩233,364 | ₩234,155 | -1.07% | 25.8만 |
|---|
| 2026.06.09 | ₩238,872 | ₩245,224 | ₩235,174 | ₩236,192 | -1.12% | 29.4만 |
|---|
| 2026.06.08 | ₩234,571 | ₩238,055 | ₩234,142 | ₩237,224 | +1.13% | 24.9만 |
|---|
| 2026.06.05 | ₩232,172 | ₩237,787 | ₩231,207 | ₩233,123 | +0.41% | 43.2만 |
|---|
| 2026.06.04 | ₩232,842 | ₩233,498 | ₩229,947 | ₩231,917 | -0.40% | 17.7만 |
|---|
| 2026.06.03 | ₩226,571 | ₩230,457 | ₩226,195 | ₩229,237 | +1.18% | 17.7만 |
|---|
| 2026.06.02 | ₩227,750 | ₩234,410 | ₩226,611 | ₩227,227 | -0.23% | 25.9만 |
|---|
| 2026.06.01 | ₩225,525 | ₩229,840 | ₩219,227 | ₩229,411 | +1.72% | 23.9만 |
|---|
| 2026.05.29 | ₩229,063 | ₩229,545 | ₩220,929 | ₩227,790 | -0.56% | 32.6만 |
|---|
| 2026.05.28 | ₩227,803 | ₩230,148 | ₩223,623 | ₩229,854 | +0.90% | 21.7만 |
|---|
| 2026.05.27 | ₩225,271 | ₩229,787 | ₩223,783 | ₩227,656 | +1.06% | 19.6만 |
|---|
| 2026.05.26 | ₩222,055 | ₩224,427 | ₩220,004 | ₩223,984 | +0.87% | 17.8만 |
|---|
| 2026.05.22 | ₩220,004 | ₩221,009 | ₩217,391 | ₩220,634 | +0.29% | 13.2만 |
|---|
| 2026.05.21 | ₩218,812 | ₩221,291 | ₩211,897 | ₩220,527 | +0.78% | 27.4만 |
|---|
| 2026.05.20 | ₩216,802 | ₩222,765 | ₩214,644 | ₩222,417 | +2.59% | 31.2만 |
|---|
| 2026.05.19 | ₩216,185 | ₩222,108 | ₩215,663 | ₩216,507 | +0.15% | 26.1만 |
|---|
| 2026.05.18 | ₩213,800 | ₩219,133 | ₩211,911 | ₩218,289 | +2.10% | 18.2만 |
|---|
| 2026.05.15 | ₩212,474 | ₩215,194 | ₩210,879 | ₩213,412 | +0.44% | 24.4만 |
|---|
| 2026.05.14 | ₩213,251 | ₩214,832 | ₩211,871 | ₩214,055 | +0.38% | 15.8만 |
|---|
| 2026.05.13 | ₩208,748 | ₩212,594 | ₩205,867 | ₩211,871 | +1.50% | 21만 |
|---|
| 2026.05.12 | ₩210,356 | ₩212,152 | ₩206,765 | ₩209,700 | -0.31% | 20만 |
|---|
| 2026.05.11 | ₩212,031 | ₩212,340 | ₩209,593 | ₩210,356 | -0.79% | 15.4만 |
|---|
| 2026.05.08 | ₩210,638 | ₩212,393 | ₩207,824 | ₩212,072 | +0.68% | 17.3만 |
|---|
| 2026.05.07 | ₩214,417 | ₩215,542 | ₩208,534 | ₩209,767 | -2.17% | 31.6만 |
|---|
| 2026.05.06 | ₩212,313 | ₩214,497 | ₩209,633 | ₩214,283 | +0.93% | 31만 |
|---|
| 2026.05.05 | ₩206,216 | ₩210,665 | ₩206,216 | ₩209,794 | +1.74% | 29.5만 |
|---|
| 2026.05.04 | ₩210,812 | ₩215,730 | ₩204,554 | ₩205,170 | -2.68% | 23.4만 |
|---|
| 2026.05.01 | ₩210,330 | ₩216,440 | ₩207,851 | ₩212,005 | +0.80% | 27.8만 |
|---|
| 2026.04.30 | ₩206,216 | ₩211,924 | ₩206,216 | ₩210,276 | +1.97% | 19.5만 |
|---|
| 2026.04.29 | ₩207,623 | ₩209,204 | ₩205,117 | ₩206,216 | -0.68% | 16.6만 |
|---|
| 2026.04.28 | ₩210,866 | ₩213,586 | ₩205,840 | ₩208,400 | -1.17% | 27.8만 |
|---|
| 2026.04.27 | ₩215,743 | ₩219,361 | ₩205,680 | ₩207,690 | -3.73% | 41.8만 |
|---|
| 2026.04.24 | ₩217,284 | ₩221,438 | ₩214,242 | ₩215,877 | -0.65% | 21.4만 |
|---|
| 2026.04.23 | ₩215,690 | ₩218,048 | ₩214,390 | ₩217,284 | +0.74% | 19.2만 |
|---|
| 2026.04.22 | ₩214,256 | ₩215,998 | ₩211,696 | ₩214,765 | +0.24% | 18.2만 |
|---|
| 2026.04.21 | ₩214,269 | ₩215,569 | ₩211,603 | ₩212,768 | -0.70% | 14.3만 |
|---|
| 2026.04.20 | ₩216,788 | ₩218,370 | ₩213,304 | ₩213,331 | -1.59% | 23.3만 |
|---|
| 2026.04.17 | ₩212,380 | ₩218,088 | ₩212,380 | ₩216,788 | +2.08% | 17.1만 |
|---|
| 2026.04.16 | ₩206,631 | ₩210,169 | ₩206,631 | ₩209,941 | +1.60% | 16.6만 |
|---|
| 2026.04.15 | ₩208,588 | ₩209,003 | ₩206,376 | ₩208,226 | -0.17% | 13.7만 |
|---|
| 2026.04.14 | ₩211,000 | ₩212,594 | ₩208,065 | ₩210,008 | -0.47% | 31.3만 |
|---|
| 2026.04.13 | ₩209,043 | ₩215,381 | ₩205,050 | ₩211,750 | +1.29% | 26.1만 |
|---|
| 2026.04.10 | ₩214,644 | ₩218,316 | ₩207,944 | ₩210,423 | -1.97% | 31만 |
|---|
| 2026.04.09 | ₩216,882 | ₩221,720 | ₩205,184 | ₩216,092 | -0.36% | 58.9만 |
|---|
| 2026.04.08 | ₩207,046 | ₩214,979 | ₩205,358 | ₩209,981 | +1.42% | 38.7만 |
|---|
| 2026.04.07 | ₩207,154 | ₩207,569 | ₩200,588 | ₩202,021 | -2.48% | 23.6만 |
|---|
| 2026.04.06 | ₩203,174 | ₩208,467 | ₩200,333 | ₩207,690 | +2.22% | 22.8만 |
|---|
| 2026.04.02 | ₩200,949 | ₩204,902 | ₩198,725 | ₩204,326 | +1.68% | 23.8만 |
|---|
| 2026.04.01 | ₩201,526 | ₩204,179 | ₩198,323 | ₩202,825 | +0.64% | 22.4만 |
|---|
| 2026.03.31 | ₩201,070 | ₩204,782 | ₩198,470 | ₩201,673 | +0.30% | 26.7만 |
|---|
| 2026.03.30 | ₩198,604 | ₩199,583 | ₩195,201 | ₩198,537 | -0.03% | 29만 |
|---|
| 2026.03.27 | ₩195,080 | ₩199,717 | ₩192,320 | ₩197,680 | +1.33% | 18.7만 |
|---|
| 2026.03.26 | ₩194,973 | ₩198,068 | ₩193,244 | ₩196,219 | +0.64% | 19.5만 |
|---|
| 2026.03.25 | ₩201,137 | ₩203,750 | ₩196,527 | ₩197,224 | -1.95% | 23.8만 |
|---|
| 2026.03.24 | ₩192,856 | ₩201,392 | ₩192,641 | ₩199,073 | +3.22% | 20.7만 |
|---|
| 2026.03.23 | ₩192,762 | ₩200,936 | ₩191,623 | ₩195,295 | +1.31% | 23.3만 |
|---|
| 2026.03.20 | ₩190,578 | ₩191,636 | ₩186,370 | ₩188,541 | -1.07% | 55.1만 |
|---|
| 2026.03.19 | ₩189,291 | ₩192,588 | ₩187,335 | ₩191,181 | +1.00% | 22.2만 |
|---|
| 2026.03.18 | ₩198,055 | ₩203,134 | ₩188,675 | ₩189,479 | -4.33% | 36.5만 |
|---|
| 2026.03.17 | ₩203,388 | ₩204,849 | ₩200,641 | ₩200,708 | -1.32% | 22.9만 |
|---|
| 2026.03.16 | ₩201,097 | ₩203,844 | ₩198,618 | ₩202,571 | +0.73% | 21.6만 |
|---|
| 2026.03.13 | ₩198,658 | ₩202,611 | ₩196,166 | ₩199,355 | +0.35% | 16만 |
|---|
| 2026.03.12 | ₩192,614 | ₩196,836 | ₩191,609 | ₩196,715 | +2.13% | 16.9만 |
|---|
| 2026.03.11 | ₩195,991 | ₩198,243 | ₩194,839 | ₩195,603 | -0.20% | 18.2만 |
|---|
| 2026.03.10 | ₩198,484 | ₩204,755 | ₩197,398 | ₩197,800 | -0.34% | 21.2만 |
|---|
| 2026.03.09 | ₩192,011 | ₩199,730 | ₩187,750 | ₩199,449 | +3.87% | 24.3만 |
|---|
| 2026.03.06 | ₩193,003 | ₩194,799 | ₩190,470 | ₩194,517 | +0.78% | 19.8만 |
|---|
| 2026.03.05 | ₩201,887 | ₩204,701 | ₩195,107 | ₩196,501 | -2.67% | 19만 |
|---|
| 2026.03.04 | ₩204,849 | ₩209,097 | ₩201,512 | ₩205,103 | +0.12% | 20.2만 |
|---|
| 2026.03.03 | ₩205,907 | ₩208,896 | ₩202,906 | ₩203,348 | -1.24% | 28.9만 |
|---|
| 2026.03.02 | ₩205,371 | ₩211,737 | ₩205,371 | ₩210,946 | +2.71% | 18.4만 |
|---|
| 2026.02.27 | ₩203,750 | ₩207,261 | ₩203,750 | ₩207,194 | +1.69% | 13.4만 |
|---|
| 2026.02.26 | ₩209,418 | ₩210,544 | ₩204,822 | ₩206,095 | -1.59% | 14.7만 |
|---|
| 2026.02.25 | ₩208,869 | ₩210,370 | ₩207,194 | ₩208,199 | -0.32% | 15.3만 |
|---|
| 2026.02.24 | ₩203,160 | ₩208,454 | ₩202,732 | ₩207,998 | +2.38% | 17.8만 |
|---|
| 2026.02.23 | ₩205,988 | ₩206,189 | ₩201,057 | ₩202,745 | -1.57% | 21.9만 |
|---|
| 2026.02.20 | ₩204,768 | ₩206,336 | ₩201,914 | ₩206,001 | +0.60% | 18.4만 |
|---|
| 2026.02.19 | ₩202,718 | ₩206,175 | ₩200,239 | ₩204,929 | +1.09% | 17만 |
|---|
| 2026.02.18 | ₩203,629 | ₩206,256 | ₩201,834 | ₩203,817 | +0.09% | 18.3만 |
|---|
| 2026.02.17 | ₩207,381 | ₩208,614 | ₩202,718 | ₩204,460 | -1.41% | 14.6만 |
|---|
| 2026.02.13 | ₩207,315 | ₩209,083 | ₩205,626 | ₩208,614 | +0.63% | 15.5만 |
|---|
| 2026.02.12 | ₩209,405 | ₩211,549 | ₩207,140 | ₩207,690 | -0.82% | 17.3만 |
|---|
| 2026.02.11 | ₩208,561 | ₩208,681 | ₩196,581 | ₩207,864 | -0.33% | 23.7만 |
|---|
| 2026.02.10 | ₩207,891 | ₩209,981 | ₩206,685 | ₩207,020 | -0.42% | 17.1만 |
|---|
| 2026.02.09 | ₩209,338 | ₩210,236 | ₩206,711 | ₩209,217 | -0.06% | 22.6만 |
|---|
| 2026.02.06 | ₩204,192 | ₩211,536 | ₩203,817 | ₩210,155 | +2.92% | 30.2만 |
|---|
| 2026.02.05 | ₩199,516 | ₩203,428 | ₩197,586 | ₩202,745 | +1.62% | 28.3만 |
|---|
| 2026.02.04 | ₩197,988 | ₩200,440 | ₩195,710 | ₩198,444 | +0.23% | 28.1만 |
|---|
| 2026.02.03 | ₩192,427 | ₩197,291 | ₩190,283 | ₩197,291 | +2.53% | 27.7만 |
|---|
| 2026.02.02 | ₩189,666 | ₩194,826 | ₩189,626 | ₩192,239 | +1.36% | 31만 |
|---|
| 2026.01.30 | ₩192,655 | ₩195,241 | ₩187,871 | ₩190,564 | -1.09% | 31.5만 |
|---|
| 2026.01.29 | ₩189,787 | ₩194,839 | ₩189,023 | ₩194,383 | +2.42% | 21.3만 |
|---|
| 2026.01.28 | ₩190,149 | ₩190,712 | ₩187,790 | ₩190,283 | +0.07% | 17.5만 |
|---|
| 2026.01.27 | ₩191,127 | ₩194,008 | ₩189,599 | ₩190,283 | -0.44% | 20.3만 |
|---|
| 2026.01.26 | ₩189,130 | ₩192,199 | ₩187,040 | ₩191,261 | +1.13% | 19.3만 |
|---|
| 2026.01.23 | ₩190,082 | ₩190,082 | ₩186,316 | ₩188,541 | -0.81% | 17.1만 |
|---|
| 2026.01.22 | ₩195,348 | ₩195,362 | ₩189,506 | ₩190,296 | -2.59% | 25.9만 |
|---|
| 2026.01.21 | ₩190,283 | ₩198,363 | ₩189,640 | ₩195,388 | +2.68% | 34.9만 |
|---|
| 2026.01.20 | ₩187,871 | ₩189,211 | ₩184,909 | ₩188,702 | +0.44% | 15.4만 |
|---|
| 2026.01.16 | ₩188,032 | ₩189,063 | ₩183,610 | ₩188,755 | +0.38% | 22.3만 |
|---|
| 2026.01.15 | ₩188,742 | ₩189,063 | ₩185,928 | ₩188,675 | -0.04% | 39.5만 |
|---|
| 2026.01.14 | ₩184,253 | ₩192,119 | ₩184,253 | ₩189,827 | +3.03% | 22.6만 |
|---|
| 2026.01.13 | ₩181,425 | ₩184,655 | ₩180,139 | ₩183,395 | +1.09% | 17.1만 |
|---|
| 2026.01.12 | ₩180,635 | ₩185,593 | ₩180,635 | ₩181,760 | +0.62% | 20.3만 |
|---|
| 2026.01.09 | ₩179,268 | ₩183,449 | ₩177,807 | ₩180,166 | +0.50% | 19.1만 |
|---|
| 2026.01.08 | ₩162,397 | ₩181,613 | ₩162,397 | ₩178,799 | +10.10% | 41.1만 |
|---|
| 2026.01.07 | ₩170,732 | ₩172,045 | ₩166,806 | ₩171,013 | +0.16% | 17.3만 |
|---|
| 2026.01.06 | ₩169,995 | ₩171,536 | ₩167,931 | ₩170,370 | +0.22% | 19.3만 |
|---|
| 2026.01.05 | ₩164,916 | ₩172,729 | ₩162,893 | ₩170,397 | +3.32% | 18.4만 |
|---|
| 2026.01.02 | ₩164,139 | ₩167,476 | ₩163,630 | ₩165,265 | +0.69% | 19만 |
|---|
| 2025.12.31 | ₩164,796 | ₩165,265 | ₩163,067 | ₩164,380 | -0.25% | 14.3만 |
|---|
| 2025.12.30 | ₩165,466 | ₩167,074 | ₩164,796 | ₩164,796 | -0.40% | 12.9만 |
|---|
| 2025.12.29 | ₩167,060 | ₩169,352 | ₩164,554 | ₩165,908 | -0.69% | 13.8만 |
|---|
| 2025.12.26 | ₩167,141 | ₩168,293 | ₩165,961 | ₩167,435 | +0.18% | 8.4만 |
|---|
| 2025.12.24 | ₩165,988 | ₩168,186 | ₩165,559 | ₩166,243 | +0.15% | 5.7만 |
|---|
| 2025.12.23 | ₩167,838 | ₩167,838 | ₩165,090 | ₩165,908 | -1.15% | 16.4만 |
|---|
| 2025.12.22 | ₩166,497 | ₩168,494 | ₩165,412 | ₩167,717 | +0.73% | 13.9만 |
|---|
| 2025.12.19 | ₩165,814 | ₩167,275 | ₩164,394 | ₩167,047 | +0.74% | 92.2만 |
|---|
| 2025.12.18 | ₩170,089 | ₩170,102 | ₩166,216 | ₩166,363 | -2.19% | 16.1만 |
|---|
| 2025.12.17 | ₩172,032 | ₩172,313 | ₩167,342 | ₩168,548 | -2.03% | 26만 |
|---|
| 2025.12.16 | ₩173,720 | ₩175,837 | ₩170,410 | ₩172,554 | -0.67% | 21.2만 |
|---|
| 2025.12.15 | ₩172,635 | ₩174,176 | ₩170,303 | ₩174,015 | +0.80% | 15.4만 |
|---|
| 2025.12.12 | ₩175,569 | ₩176,146 | ₩171,335 | ₩172,219 | -1.91% | 17.2만 |
|---|
| 2025.12.11 | ₩169,258 | ₩176,159 | ₩167,409 | ₩175,569 | +3.73% | 15.9만 |
|---|
| 2025.12.10 | ₩168,776 | ₩169,539 | ₩166,055 | ₩168,776 | 0.00% | 18만 |
|---|
| 2025.12.09 | ₩167,047 | ₩169,526 | ₩166,162 | ₩168,521 | +0.88% | 13만 |
|---|
| 2025.12.08 | ₩171,469 | ₩171,469 | ₩166,095 | ₩166,618 | -2.83% | 16.4만 |
|---|
| 2025.12.05 | ₩171,255 | ₩173,077 | ₩170,719 | ₩171,509 | +0.15% | 15만 |
|---|
| 2025.12.04 | ₩169,030 | ₩172,018 | ₩167,449 | ₩171,174 | +1.27% | 11.8만 |
|---|
| 2025.12.03 | ₩168,320 | ₩170,638 | ₩163,442 | ₩169,767 | +0.86% | 13.6만 |
|---|
| 2025.12.02 | ₩165,519 | ₩168,709 | ₩164,059 | ₩167,891 | +1.43% | 17.2만 |
|---|
| 2025.12.01 | ₩164,420 | ₩166,404 | ₩164,219 | ₩164,621 | +0.12% | 23.2만 |
|---|
| 2025.11.28 | ₩166,216 | ₩167,033 | ₩163,804 | ₩164,956 | -0.76% | 10만 |
|---|
| 2025.11.26 | ₩167,811 | ₩169,781 | ₩165,278 | ₩166,136 | -1.00% | 30.4만 |
|---|
| 2025.11.25 | ₩158,605 | ₩169,553 | ₩158,498 | ₩168,400 | +6.18% | 24.3만 |
|---|
| 2025.11.24 | ₩159,516 | ₩159,838 | ₩157,144 | ₩157,546 | -1.23% | 18.9만 |
|---|
| 2025.11.21 | ₩158,055 | ₩161,727 | ₩158,055 | ₩158,900 | +0.53% | 19.1만 |
|---|
| 2025.11.20 | ₩157,479 | ₩159,704 | ₩156,059 | ₩157,466 | -0.01% | 14.8만 |
|---|
| 2025.11.19 | ₩155,737 | ₩156,689 | ₩154,049 | ₩155,509 | -0.15% | 11.2만 |
|---|
| 2025.11.18 | ₩155,040 | ₩156,863 | ₩153,901 | ₩155,496 | +0.29% | 10.2만 |
|---|
| 2025.11.17 | ₩156,488 | ₩158,940 | ₩154,960 | ₩155,241 | -0.80% | 13.1만 |
|---|
| 2025.11.14 | ₩155,268 | ₩156,380 | ₩153,338 | ₩156,380 | +0.72% | 13.4만 |
|---|
| 2025.11.13 | ₩156,782 | ₩156,876 | ₩153,593 | ₩155,590 | -0.76% | 15.4만 |
|---|
| 2025.11.12 | ₩156,032 | ₩157,318 | ₩155,308 | ₩156,514 | +0.31% | 11.9만 |
|---|
| 2025.11.11 | ₩154,920 | ₩156,488 | ₩153,271 | ₩155,215 | +0.19% | 14.8만 |
|---|
| 2025.11.10 | ₩156,876 | ₩159,261 | ₩153,807 | ₩154,679 | -1.40% | 15.1만 |
|---|
| 2025.11.07 | ₩157,077 | ₩158,993 | ₩156,340 | ₩156,447 | -0.40% | 20.9만 |
|---|
| 2025.11.06 | ₩159,315 | ₩161,419 | ₩155,107 | ₩157,211 | -1.32% | 14.7만 |
|---|
| 2025.11.05 | ₩156,354 | ₩161,700 | ₩155,925 | ₩159,838 | +2.23% | 28.9만 |
|---|
| 2025.11.04 | ₩157,265 | ₩157,573 | ₩153,352 | ₩156,782 | -0.31% | 22.1만 |
|---|
| 2025.11.03 | ₩154,022 | ₩158,699 | ₩151,945 | ₩157,037 | +1.96% | 50.7만 |
|---|
| 2025.10.31 | ₩159,422 | ₩165,814 | ₩149,653 | ₩154,022 | -3.39% | 50.6만 |
|---|
| 2025.10.30 | ₩162,678 | ₩164,863 | ₩160,762 | ₩164,702 | +1.24% | 31.4만 |
|---|
| 2025.10.29 | ₩165,117 | ₩165,117 | ₩159,905 | ₩162,250 | -1.74% | 17.2만 |
|---|
| 2025.10.28 | ₩163,335 | ₩165,332 | ₩162,504 | ₩164,729 | +0.85% | 14.8만 |
|---|
| 2025.10.27 | ₩165,291 | ₩165,747 | ₩163,523 | ₩163,777 | -0.92% | 13만 |
|---|
| 2025.10.24 | ₩165,774 | ₩166,176 | ₩164,246 | ₩165,023 | -0.45% | 13.6만 |
|---|
| 2025.10.23 | ₩164,501 | ₩165,546 | ₩162,665 | ₩164,876 | +0.23% | 10.8만 |
|---|
| 2025.10.22 | ₩162,906 | ₩164,179 | ₩160,106 | ₩163,925 | +0.63% | 22만 |
|---|
| 2025.10.21 | ₩163,214 | ₩164,796 | ₩159,985 | ₩163,000 | -0.13% | 20.5만 |
|---|
| 2025.10.20 | ₩164,675 | ₩164,715 | ₩163,161 | ₩163,456 | -0.74% | 16만 |
|---|
| 2025.10.17 | ₩164,193 | ₩165,318 | ₩162,719 | ₩163,295 | -0.55% | 11.1만 |
|---|
| 2025.10.16 | ₩165,680 | ₩166,122 | ₩163,174 | ₩164,635 | -0.63% | 12.1만 |
|---|
| 2025.10.15 | ₩166,350 | ₩168,146 | ₩165,452 | ₩166,283 | -0.04% | 16.9만 |
|---|
| 2025.10.14 | ₩164,662 | ₩166,792 | ₩164,233 | ₩165,626 | +0.59% | 23.1만 |
|---|
| 2025.10.13 | ₩159,985 | ₩165,626 | ₩159,985 | ₩165,506 | +3.45% | 18.6만 |
|---|
| 2025.10.10 | ₩158,833 | ₩160,575 | ₩158,404 | ₩158,967 | +0.08% | 18.3만 |
|---|