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 | ₩223,890 | ₩228,731 | ₩221,999 | ₩226,465 | +1.15% | 22만 |
| 2026.10.08 | ₩226,505 | ₩229,227 | ₩223,327 | ₩224,239 | -1.00% | 20.3만 |
| 2026.10.07 | ₩228,248 | ₩232,057 | ₩226,290 | ₩227,591 | -0.29% | 25.9만 |
| 2026.10.06 | ₩232,218 | ₩232,218 | ₩229,375 | ₩230,649 | -0.68% | 18.6만 |
| 2026.10.05 | ₩228,825 | ₩233,183 | ₩227,685 | ₩230,394 | +0.69% | 34.8만 |
| 2026.10.02 | ₩228,060 | ₩229,160 | ₩226,398 | ₩228,878 | +0.36% | 28.6만 |
| 2026.10.01 | ₩225,714 | ₩230,555 | ₩224,386 | ₩224,802 | -0.40% | 21만 |
| 2026.09.30 | ₩230,246 | ₩230,246 | ₩225,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩226,773 |
| -1.51% |
| 26.8만 |
| 2026.09.29 | ₩231,829 | ₩233,505 | ₩226,827 | ₩228,476 | -1.45% | 19.8만 |
|---|
| 2026.09.28 | ₩233,344 | ₩236,415 | ₩230,394 | ₩231,949 | -0.60% | 23.1만 |
|---|
| 2026.09.25 | ₩232,016 | ₩236,106 | ₩230,582 | ₩234,309 | +0.99% | 18.6만 |
|---|
| 2026.09.24 | ₩232,633 | ₩235,409 | ₩230,957 | ₩232,231 | -0.17% | 18.9만 |
|---|
| 2026.09.23 | ₩230,273 | ₩232,727 | ₩228,919 | ₩231,507 | +0.54% | 14만 |
|---|
| 2026.09.22 | ₩231,225 | ₩233,719 | ₩227,564 | ₩231,735 | +0.22% | 24.8만 |
|---|
| 2026.09.21 | ₩226,840 | ₩229,348 | ₩225,365 | ₩228,785 | +0.86% | 21.1만 |
|---|
| 2026.09.18 | ₩225,459 | ₩229,401 | ₩223,085 | ₩226,170 | +0.32% | 55.7만 |
|---|
| 2026.09.17 | ₩227,041 | ₩227,041 | ₩223,434 | ₩225,674 | -0.60% | 16.3만 |
|---|
| 2026.09.16 | ₩224,681 | ₩227,658 | ₩223,528 | ₩223,944 | -0.33% | 16만 |
|---|
| 2026.09.15 | ₩226,465 | ₩228,423 | ₩223,072 | ₩225,016 | -0.64% | 21.3만 |
|---|
| 2026.09.14 | ₩229,375 | ₩229,428 | ₩225,848 | ₩226,304 | -1.34% | 19.7만 |
|---|
| 2026.09.11 | ₩230,461 | ₩231,949 | ₩226,384 | ₩229,053 | -0.61% | 17.4만 |
|---|
| 2026.09.10 | ₩228,597 | ₩230,152 | ₩226,532 | ₩227,310 | -0.56% | 24.5만 |
|---|
| 2026.09.09 | ₩229,576 | ₩239,633 | ₩227,658 | ₩228,785 | -0.34% | 21.2만 |
|---|
| 2026.09.08 | ₩232,995 | ₩233,505 | ₩230,528 | ₩231,949 | -0.45% | 17.9만 |
|---|
| 2026.09.04 | ₩231,748 | ₩235,141 | ₩231,748 | ₩233,465 | +0.74% | 11.9만 |
|---|
| 2026.09.03 | ₩232,352 | ₩236,656 | ₩231,507 | ₩232,955 | +0.26% | 13.1만 |
|---|
| 2026.09.02 | ₩231,292 | ₩232,539 | ₩229,334 | ₩230,742 | -0.24% | 18.2만 |
|---|
| 2026.09.01 | ₩226,210 | ₩231,292 | ₩225,057 | ₩230,716 | +1.99% | 28.5만 |
|---|
| 2026.08.31 | ₩227,537 | ₩231,145 | ₩224,842 | ₩227,980 | +0.19% | 26.8만 |
|---|
| 2026.08.28 | ₩233,103 | ₩233,103 | ₩224,815 | ₩227,082 | -2.58% | 41.7만 |
|---|
| 2026.08.27 | ₩233,532 | ₩237,166 | ₩229,428 | ₩231,936 | -0.68% | 23.2만 |
|---|
| 2026.08.26 | ₩238,654 | ₩238,721 | ₩234,940 | ₩235,235 | -1.43% | 12.2만 |
|---|
| 2026.08.25 | ₩235,436 | ₩238,560 | ₩231,829 | ₩237,635 | +0.93% | 22.9만 |
|---|
| 2026.08.24 | ₩231,815 | ₩235,798 | ₩231,400 | ₩234,484 | +1.15% | 17.6만 |
|---|
| 2026.08.21 | ₩230,126 | ₩233,196 | ₩225,419 | ₩231,815 | +0.73% | 21.5만 |
|---|
| 2026.08.20 | ₩230,716 | ₩233,089 | ₩225,593 | ₩227,242 | -1.51% | 27.7만 |
|---|
| 2026.08.19 | ₩238,842 | ₩240,304 | ₩234,873 | ₩235,489 | -1.40% | 12.6만 |
|---|
| 2026.08.18 | ₩241,376 | ₩241,376 | ₩235,624 | ₩236,951 | -1.83% | 16.6만 |
|---|
| 2026.08.17 | ₩238,520 | ₩243,830 | ₩236,200 | ₩241,363 | +1.19% | 25.4만 |
|---|
| 2026.08.14 | ₩240,089 | ₩244,125 | ₩237,957 | ₩241,671 | +0.66% | 27.8만 |
|---|
| 2026.08.13 | ₩241,283 | ₩242,637 | ₩239,687 | ₩241,135 | -0.06% | 14.7만 |
|---|
| 2026.08.12 | ₩232,942 | ₩240,035 | ₩232,218 | ₩238,601 | +2.43% | 17.8만 |
|---|
| 2026.08.11 | ₩227,336 | ₩232,459 | ₩222,227 | ₩231,802 | +1.96% | 24.1만 |
|---|
| 2026.08.10 | ₩235,650 | ₩239,821 | ₩225,164 | ₩226,371 | -3.94% | 44.1만 |
|---|
| 2026.08.07 | ₩239,539 | ₩240,143 | ₩232,633 | ₩237,421 | -0.88% | 40.2만 |
|---|
| 2026.08.06 | ₩250,669 | ₩252,212 | ₩236,643 | ₩238,869 | -4.71% | 31.6만 |
|---|
| 2026.08.05 | ₩262,926 | ₩262,926 | ₩249,556 | ₩250,173 | -4.85% | 34.8만 |
|---|
| 2026.08.04 | ₩265,903 | ₩266,225 | ₩259,211 | ₩259,305 | -2.48% | 19.1만 |
|---|
| 2026.08.03 | ₩260,432 | ₩266,332 | ₩259,627 | ₩264,347 | +1.50% | 17.9만 |
|---|
| 2026.07.31 | ₩259,265 | ₩264,173 | ₩255,028 | ₩260,029 | +0.29% | 32.7만 |
|---|
| 2026.07.30 | ₩258,890 | ₩260,150 | ₩255,939 | ₩257,991 | -0.35% | 21.5만 |
|---|
| 2026.07.29 | ₩254,974 | ₩259,788 | ₩252,681 | ₩258,233 | +1.28% | 28.8만 |
|---|
| 2026.07.28 | ₩252,600 | ₩259,225 | ₩251,675 | ₩256,583 | +1.58% | 31.6만 |
|---|
| 2026.07.27 | ₩252,949 | ₩254,934 | ₩250,576 | ₩252,600 | -0.14% | 12.3만 |
|---|
| 2026.07.24 | ₩252,158 | ₩252,158 | ₩247,947 | ₩249,744 | -0.96% | 13.8만 |
|---|
| 2026.07.23 | ₩246,271 | ₩252,010 | ₩244,796 | ₩250,321 | +1.64% | 29.9만 |
|---|
| 2026.07.22 | ₩250,079 | ₩253,874 | ₩249,181 | ₩249,623 | -0.18% | 21.5만 |
|---|
| 2026.07.21 | ₩242,597 | ₩251,675 | ₩241,591 | ₩250,079 | +3.08% | 38.7만 |
|---|
| 2026.07.20 | ₩249,449 | ₩250,763 | ₩241,578 | ₩241,940 | -3.01% | 21.6만 |
|---|
| 2026.07.17 | ₩253,190 | ₩257,388 | ₩248,940 | ₩249,422 | -1.49% | 21.3만 |
|---|
| 2026.07.16 | ₩252,654 | ₩258,756 | ₩250,066 | ₩253,512 | +0.34% | 24만 |
|---|
| 2026.07.15 | ₩260,418 | ₩261,411 | ₩251,689 | ₩252,882 | -2.89% | 28.4만 |
|---|
| 2026.07.14 | ₩259,158 | ₩264,696 | ₩257,723 | ₩260,901 | +0.67% | 24.3만 |
|---|
| 2026.07.13 | ₩262,282 | ₩266,560 | ₩255,765 | ₩256,302 | -2.28% | 24.3만 |
|---|
| 2026.07.10 | ₩251,072 | ₩266,815 | ₩248,645 | ₩263,234 | +4.84% | 38.2만 |
|---|
| 2026.07.09 | ₩254,598 | ₩264,160 | ₩248,484 | ₩252,453 | -0.84% | 59.5만 |
|---|
| 2026.07.08 | ₩258,393 | ₩260,552 | ₩252,104 | ₩253,593 | -1.86% | 47.6만 |
|---|
| 2026.07.07 | ₩260,311 | ₩262,752 | ₩256,637 | ₩257,401 | -1.12% | 21.8만 |
|---|
| 2026.07.06 | ₩265,782 | ₩267,981 | ₩260,110 | ₩260,284 | -2.07% | 38.6만 |
|---|
| 2026.07.02 | ₩263,811 | ₩265,890 | ₩260,459 | ₩265,380 | +0.59% | 28.7만 |
|---|
| 2026.07.01 | ₩261,934 | ₩264,347 | ₩258,608 | ₩261,880 | -0.02% | 33.1만 |
|---|
| 2026.06.30 | ₩264,160 | ₩267,405 | ₩261,411 | ₩261,947 | -0.84% | 37.1만 |
|---|
| 2026.06.29 | ₩260,901 | ₩265,139 | ₩254,786 | ₩262,497 | +0.61% | 47.8만 |
|---|
| 2026.06.26 | ₩263,824 | ₩264,964 | ₩256,918 | ₩263,167 | -0.25% | 89.8만 |
|---|
| 2026.06.25 | ₩253,311 | ₩262,939 | ₩253,311 | ₩262,725 | +3.72% | 44.8만 |
|---|
| 2026.06.24 | ₩249,436 | ₩252,909 | ₩244,058 | ₩252,533 | +1.24% | 33만 |
|---|
| 2026.06.23 | ₩244,152 | ₩251,447 | ₩243,737 | ₩248,966 | +1.97% | 46.5만 |
|---|
| 2026.06.22 | ₩244,246 | ₩249,047 | ₩241,564 | ₩245,373 | +0.46% | 25.4만 |
|---|
| 2026.06.18 | ₩240,934 | ₩244,608 | ₩239,445 | ₩244,085 | +1.31% | 40.7만 |
|---|
| 2026.06.17 | ₩239,204 | ₩241,738 | ₩236,468 | ₩239,271 | +0.03% | 27.1만 |
|---|
| 2026.06.16 | ₩241,269 | ₩243,374 | ₩239,378 | ₩240,907 | -0.15% | 20.7만 |
|---|
| 2026.06.15 | ₩244,581 | ₩245,212 | ₩240,545 | ₩241,014 | -1.46% | 31.5만 |
|---|
| 2026.06.12 | ₩242,717 | ₩245,654 | ₩242,074 | ₩244,461 | +0.72% | 14.5만 |
|---|
| 2026.06.11 | ₩235,557 | ₩241,940 | ₩233,934 | ₩241,765 | +2.64% | 24.7만 |
|---|
| 2026.06.10 | ₩236,857 | ₩239,606 | ₩233,532 | ₩234,323 | -1.07% | 25.8만 |
|---|
| 2026.06.09 | ₩239,043 | ₩245,399 | ₩235,342 | ₩236,361 | -1.12% | 29.4만 |
|---|
| 2026.06.08 | ₩234,739 | ₩238,225 | ₩234,309 | ₩237,394 | +1.13% | 24.9만 |
|---|
| 2026.06.05 | ₩232,338 | ₩237,957 | ₩231,373 | ₩233,290 | +0.41% | 43.2만 |
|---|
| 2026.06.04 | ₩233,009 | ₩233,666 | ₩230,112 | ₩232,083 | -0.40% | 17.7만 |
|---|
| 2026.06.03 | ₩226,733 | ₩230,622 | ₩226,357 | ₩229,401 | +1.18% | 17.7만 |
|---|
| 2026.06.02 | ₩227,913 | ₩234,578 | ₩226,773 | ₩227,390 | -0.23% | 25.9만 |
|---|
| 2026.06.01 | ₩225,687 | ₩230,005 | ₩219,384 | ₩229,576 | +1.72% | 23.9만 |
|---|
| 2026.05.29 | ₩229,227 | ₩229,710 | ₩221,087 | ₩227,953 | -0.56% | 32.6만 |
|---|
| 2026.05.28 | ₩227,967 | ₩230,313 | ₩223,783 | ₩230,018 | +0.90% | 21.7만 |
|---|
| 2026.05.27 | ₩225,432 | ₩229,951 | ₩223,944 | ₩227,819 | +1.06% | 19.6만 |
|---|
| 2026.05.26 | ₩222,214 | ₩224,587 | ₩220,162 | ₩224,145 | +0.87% | 17.8만 |
|---|
| 2026.05.22 | ₩220,162 | ₩221,168 | ₩217,547 | ₩220,792 | +0.29% | 13.2만 |
|---|
| 2026.05.21 | ₩218,969 | ₩221,449 | ₩212,049 | ₩220,685 | +0.78% | 27.4만 |
|---|
| 2026.05.20 | ₩216,957 | ₩222,925 | ₩214,798 | ₩222,576 | +2.59% | 31.2만 |
|---|
| 2026.05.19 | ₩216,340 | ₩222,267 | ₩215,817 | ₩216,662 | +0.15% | 26.1만 |
|---|
| 2026.05.18 | ₩213,953 | ₩219,290 | ₩212,063 | ₩218,446 | +2.10% | 18.2만 |
|---|
| 2026.05.15 | ₩212,626 | ₩215,348 | ₩211,030 | ₩213,564 | +0.44% | 24.4만 |
|---|
| 2026.05.14 | ₩213,404 | ₩214,986 | ₩212,022 | ₩214,208 | +0.38% | 15.8만 |
|---|
| 2026.05.13 | ₩208,898 | ₩212,746 | ₩206,015 | ₩212,022 | +1.50% | 21만 |
|---|
| 2026.05.12 | ₩210,507 | ₩212,304 | ₩206,913 | ₩209,850 | -0.31% | 20만 |
|---|
| 2026.05.11 | ₩212,183 | ₩212,492 | ₩209,743 | ₩210,507 | -0.79% | 15.4만 |
|---|
| 2026.05.08 | ₩210,789 | ₩212,545 | ₩207,973 | ₩212,223 | +0.68% | 17.3만 |
|---|
| 2026.05.07 | ₩214,570 | ₩215,697 | ₩208,683 | ₩209,917 | -2.17% | 31.6만 |
|---|
| 2026.05.06 | ₩212,465 | ₩214,651 | ₩209,783 | ₩214,436 | +0.93% | 31만 |
|---|
| 2026.05.05 | ₩206,363 | ₩210,815 | ₩206,363 | ₩209,944 | +1.74% | 29.5만 |
|---|
| 2026.05.04 | ₩210,963 | ₩215,884 | ₩204,701 | ₩205,317 | -2.68% | 23.4만 |
|---|
| 2026.05.01 | ₩210,480 | ₩216,595 | ₩207,999 | ₩212,156 | +0.80% | 27.8만 |
|---|
| 2026.04.30 | ₩206,363 | ₩212,076 | ₩206,363 | ₩210,427 | +1.97% | 19.5만 |
|---|
| 2026.04.29 | ₩207,771 | ₩209,354 | ₩205,264 | ₩206,363 | -0.68% | 16.6만 |
|---|
| 2026.04.28 | ₩211,017 | ₩213,739 | ₩205,988 | ₩208,549 | -1.17% | 27.8만 |
|---|
| 2026.04.27 | ₩215,898 | ₩219,518 | ₩205,827 | ₩207,838 | -3.73% | 41.8만 |
|---|
| 2026.04.24 | ₩217,440 | ₩221,597 | ₩214,396 | ₩216,032 | -0.65% | 21.4만 |
|---|
| 2026.04.23 | ₩215,844 | ₩218,204 | ₩214,543 | ₩217,440 | +0.74% | 19.2만 |
|---|
| 2026.04.22 | ₩214,409 | ₩216,153 | ₩211,848 | ₩214,919 | +0.24% | 18.2만 |
|---|
| 2026.04.21 | ₩214,423 | ₩215,723 | ₩211,754 | ₩212,921 | -0.70% | 14.3만 |
|---|
| 2026.04.20 | ₩216,944 | ₩218,526 | ₩213,457 | ₩213,484 | -1.59% | 23.3만 |
|---|
| 2026.04.17 | ₩212,532 | ₩218,244 | ₩212,532 | ₩216,944 | +2.08% | 17.1만 |
|---|
| 2026.04.16 | ₩206,779 | ₩210,319 | ₩206,779 | ₩210,091 | +1.60% | 16.6만 |
|---|
| 2026.04.15 | ₩208,737 | ₩209,153 | ₩206,524 | ₩208,375 | -0.17% | 13.7만 |
|---|
| 2026.04.14 | ₩211,151 | ₩212,746 | ₩208,214 | ₩210,158 | -0.47% | 31.3만 |
|---|
| 2026.04.13 | ₩209,193 | ₩215,536 | ₩205,197 | ₩211,902 | +1.29% | 26.1만 |
|---|
| 2026.04.10 | ₩214,798 | ₩218,472 | ₩208,093 | ₩210,574 | -1.97% | 31만 |
|---|
| 2026.04.09 | ₩217,038 | ₩221,879 | ₩205,331 | ₩216,246 | -0.36% | 58.9만 |
|---|
| 2026.04.08 | ₩207,195 | ₩215,133 | ₩205,505 | ₩210,132 | +1.42% | 38.7만 |
|---|
| 2026.04.07 | ₩207,302 | ₩207,718 | ₩200,731 | ₩202,166 | -2.48% | 23.6만 |
|---|
| 2026.04.06 | ₩203,319 | ₩208,616 | ₩200,477 | ₩207,838 | +2.22% | 22.8만 |
|---|
| 2026.04.02 | ₩201,093 | ₩205,049 | ₩198,867 | ₩204,473 | +1.68% | 23.8만 |
|---|
| 2026.04.01 | ₩201,670 | ₩204,325 | ₩198,465 | ₩202,971 | +0.64% | 22.4만 |
|---|
| 2026.03.31 | ₩201,214 | ₩204,929 | ₩198,613 | ₩201,817 | +0.30% | 26.7만 |
|---|
| 2026.03.30 | ₩198,747 | ₩199,726 | ₩195,341 | ₩198,680 | -0.03% | 29만 |
|---|
| 2026.03.27 | ₩195,220 | ₩199,860 | ₩192,457 | ₩197,821 | +1.33% | 18.7만 |
|---|
| 2026.03.26 | ₩195,113 | ₩198,210 | ₩193,383 | ₩196,360 | +0.64% | 19.5만 |
|---|
| 2026.03.25 | ₩201,281 | ₩203,896 | ₩196,668 | ₩197,365 | -1.95% | 23.8만 |
|---|
| 2026.03.24 | ₩192,994 | ₩201,536 | ₩192,779 | ₩199,216 | +3.22% | 20.7만 |
|---|
| 2026.03.23 | ₩192,900 | ₩201,080 | ₩191,760 | ₩195,434 | +1.31% | 23.3만 |
|---|
| 2026.03.20 | ₩190,714 | ₩191,774 | ₩186,504 | ₩188,676 | -1.07% | 55.1만 |
|---|
| 2026.03.19 | ₩189,427 | ₩192,726 | ₩187,469 | ₩191,318 | +1.00% | 22.2만 |
|---|
| 2026.03.18 | ₩198,197 | ₩203,279 | ₩188,810 | ₩189,615 | -4.33% | 36.5만 |
|---|
| 2026.03.17 | ₩203,534 | ₩204,996 | ₩200,785 | ₩200,852 | -1.32% | 22.9만 |
|---|
| 2026.03.16 | ₩201,241 | ₩203,990 | ₩198,760 | ₩202,716 | +0.73% | 21.6만 |
|---|
| 2026.03.13 | ₩198,800 | ₩202,756 | ₩196,306 | ₩199,498 | +0.35% | 16만 |
|---|
| 2026.03.12 | ₩192,752 | ₩196,977 | ₩191,747 | ₩196,856 | +2.13% | 16.9만 |
|---|
| 2026.03.11 | ₩196,132 | ₩198,385 | ₩194,978 | ₩195,743 | -0.20% | 18.2만 |
|---|
| 2026.03.10 | ₩198,626 | ₩204,902 | ₩197,540 | ₩197,942 | -0.34% | 21.2만 |
|---|
| 2026.03.09 | ₩192,149 | ₩199,873 | ₩187,885 | ₩199,591 | +3.87% | 24.3만 |
|---|
| 2026.03.06 | ₩193,141 | ₩194,938 | ₩190,607 | ₩194,657 | +0.78% | 19.8만 |
|---|
| 2026.03.05 | ₩202,032 | ₩204,848 | ₩195,247 | ₩196,641 | -2.67% | 19만 |
|---|
| 2026.03.04 | ₩204,996 | ₩209,247 | ₩201,657 | ₩205,250 | +0.12% | 20.2만 |
|---|
| 2026.03.03 | ₩206,055 | ₩209,045 | ₩203,051 | ₩203,494 | -1.24% | 28.9만 |
|---|
| 2026.03.02 | ₩205,519 | ₩211,888 | ₩205,519 | ₩211,097 | +2.71% | 18.4만 |
|---|
| 2026.02.27 | ₩203,896 | ₩207,409 | ₩203,896 | ₩207,342 | +1.69% | 13.4만 |
|---|
| 2026.02.26 | ₩209,568 | ₩210,695 | ₩204,969 | ₩206,243 | -1.59% | 14.7만 |
|---|
| 2026.02.25 | ₩209,019 | ₩210,520 | ₩207,342 | ₩208,348 | -0.32% | 15.3만 |
|---|
| 2026.02.24 | ₩203,306 | ₩208,603 | ₩202,877 | ₩208,147 | +2.38% | 17.8만 |
|---|
| 2026.02.23 | ₩206,135 | ₩206,337 | ₩201,201 | ₩202,890 | -1.57% | 21.9만 |
|---|
| 2026.02.20 | ₩204,915 | ₩206,484 | ₩202,059 | ₩206,149 | +0.60% | 18.4만 |
|---|
| 2026.02.19 | ₩202,863 | ₩206,323 | ₩200,383 | ₩205,076 | +1.09% | 17만 |
|---|
| 2026.02.18 | ₩203,775 | ₩206,404 | ₩201,978 | ₩203,963 | +0.09% | 18.3만 |
|---|
| 2026.02.17 | ₩207,530 | ₩208,764 | ₩202,863 | ₩204,607 | -1.41% | 14.6만 |
|---|
| 2026.02.13 | ₩207,463 | ₩209,233 | ₩205,773 | ₩208,764 | +0.63% | 15.5만 |
|---|
| 2026.02.12 | ₩209,555 | ₩211,701 | ₩207,289 | ₩207,838 | -0.82% | 17.3만 |
|---|
| 2026.02.11 | ₩208,710 | ₩208,831 | ₩196,722 | ₩208,013 | -0.33% | 23.7만 |
|---|
| 2026.02.10 | ₩208,040 | ₩210,132 | ₩206,833 | ₩207,168 | -0.42% | 17.1만 |
|---|
| 2026.02.09 | ₩209,488 | ₩210,386 | ₩206,860 | ₩209,367 | -0.06% | 22.6만 |
|---|
| 2026.02.06 | ₩204,339 | ₩211,687 | ₩203,963 | ₩210,306 | +2.92% | 30.2만 |
|---|
| 2026.02.05 | ₩199,659 | ₩203,574 | ₩197,727 | ₩202,890 | +1.62% | 28.3만 |
|---|
| 2026.02.04 | ₩198,130 | ₩200,584 | ₩195,850 | ₩198,586 | +0.23% | 28.1만 |
|---|
| 2026.02.03 | ₩192,565 | ₩197,432 | ₩190,419 | ₩197,432 | +2.53% | 27.7만 |
|---|
| 2026.02.02 | ₩189,802 | ₩194,965 | ₩189,762 | ₩192,377 | +1.36% | 31만 |
|---|
| 2026.01.30 | ₩192,793 | ₩195,381 | ₩188,005 | ₩190,701 | -1.09% | 31.5만 |
|---|
| 2026.01.29 | ₩189,923 | ₩194,978 | ₩189,159 | ₩194,523 | +2.42% | 21.3만 |
|---|
| 2026.01.28 | ₩190,285 | ₩190,848 | ₩187,925 | ₩190,419 | +0.07% | 17.5만 |
|---|
| 2026.01.27 | ₩191,264 | ₩194,147 | ₩189,735 | ₩190,419 | -0.44% | 20.3만 |
|---|
| 2026.01.26 | ₩189,266 | ₩192,337 | ₩187,174 | ₩191,398 | +1.13% | 19.3만 |
|---|
| 2026.01.23 | ₩190,218 | ₩190,218 | ₩186,450 | ₩188,676 | -0.81% | 17.1만 |
|---|
| 2026.01.22 | ₩195,488 | ₩195,501 | ₩189,641 | ₩190,433 | -2.59% | 25.9만 |
|---|
| 2026.01.21 | ₩190,419 | ₩198,505 | ₩189,775 | ₩195,528 | +2.68% | 34.9만 |
|---|
| 2026.01.20 | ₩188,005 | ₩189,346 | ₩185,042 | ₩188,837 | +0.44% | 15.4만 |
|---|
| 2026.01.16 | ₩188,166 | ₩189,199 | ₩183,741 | ₩188,890 | +0.38% | 22.3만 |
|---|
| 2026.01.15 | ₩188,877 | ₩189,199 | ₩186,061 | ₩188,810 | -0.04% | 39.5만 |
|---|
| 2026.01.14 | ₩184,385 | ₩192,256 | ₩184,385 | ₩189,963 | +3.03% | 22.6만 |
|---|
| 2026.01.13 | ₩181,555 | ₩184,787 | ₩180,268 | ₩183,527 | +1.09% | 17.1만 |
|---|
| 2026.01.12 | ₩180,764 | ₩185,726 | ₩180,764 | ₩181,891 | +0.62% | 20.3만 |
|---|
| 2026.01.09 | ₩179,396 | ₩183,580 | ₩177,935 | ₩180,295 | +0.50% | 19.1만 |
|---|
| 2026.01.08 | ₩162,513 | ₩181,743 | ₩162,513 | ₩178,927 | +10.10% | 41.1만 |
|---|
| 2026.01.07 | ₩170,854 | ₩172,168 | ₩166,925 | ₩171,136 | +0.16% | 17.3만 |
|---|
| 2026.01.06 | ₩170,117 | ₩171,659 | ₩168,052 | ₩170,492 | +0.22% | 19.3만 |
|---|
| 2026.01.05 | ₩165,034 | ₩172,852 | ₩163,010 | ₩170,519 | +3.32% | 18.4만 |
|---|
| 2026.01.02 | ₩164,257 | ₩167,596 | ₩163,747 | ₩165,383 | +0.69% | 19만 |
|---|
| 2025.12.31 | ₩164,914 | ₩165,383 | ₩163,184 | ₩164,498 | -0.25% | 14.3만 |
|---|
| 2025.12.30 | ₩165,584 | ₩167,193 | ₩164,914 | ₩164,914 | -0.40% | 12.9만 |
|---|
| 2025.12.29 | ₩167,180 | ₩169,473 | ₩164,672 | ₩166,027 | -0.69% | 13.8만 |
|---|
| 2025.12.26 | ₩167,260 | ₩168,414 | ₩166,080 | ₩167,555 | +0.18% | 8.4만 |
|---|
| 2025.12.24 | ₩166,107 | ₩168,306 | ₩165,678 | ₩166,362 | +0.15% | 5.7만 |
|---|
| 2025.12.23 | ₩167,958 | ₩167,958 | ₩165,209 | ₩166,027 | -1.15% | 16.4만 |
|---|
| 2025.12.22 | ₩166,617 | ₩168,615 | ₩165,531 | ₩167,837 | +0.73% | 13.9만 |
|---|
| 2025.12.19 | ₩165,933 | ₩167,395 | ₩164,511 | ₩167,167 | +0.74% | 92.2만 |
|---|
| 2025.12.18 | ₩170,211 | ₩170,224 | ₩166,335 | ₩166,483 | -2.19% | 16.1만 |
|---|
| 2025.12.17 | ₩172,155 | ₩172,437 | ₩167,462 | ₩168,668 | -2.03% | 26만 |
|---|
| 2025.12.16 | ₩173,845 | ₩175,963 | ₩170,532 | ₩172,678 | -0.67% | 21.2만 |
|---|
| 2025.12.15 | ₩172,758 | ₩174,301 | ₩170,425 | ₩174,140 | +0.80% | 15.4만 |
|---|
| 2025.12.12 | ₩175,695 | ₩176,272 | ₩171,458 | ₩172,343 | -1.91% | 17.2만 |
|---|
| 2025.12.11 | ₩169,379 | ₩176,285 | ₩167,529 | ₩175,695 | +3.73% | 15.9만 |
|---|
| 2025.12.10 | ₩168,896 | ₩169,661 | ₩166,174 | ₩168,896 | 0.00% | 18만 |
|---|
| 2025.12.09 | ₩167,167 | ₩169,647 | ₩166,282 | ₩168,642 | +0.88% | 13만 |
|---|
| 2025.12.08 | ₩171,592 | ₩171,592 | ₩166,214 | ₩166,737 | -2.83% | 16.4만 |
|---|
| 2025.12.05 | ₩171,377 | ₩173,201 | ₩170,841 | ₩171,632 | +0.15% | 15만 |
|---|
| 2025.12.04 | ₩169,151 | ₩172,142 | ₩167,569 | ₩171,297 | +1.27% | 11.8만 |
|---|
| 2025.12.03 | ₩168,440 | ₩170,760 | ₩163,559 | ₩169,889 | +0.86% | 13.6만 |
|---|
| 2025.12.02 | ₩165,638 | ₩168,829 | ₩164,176 | ₩168,011 | +1.43% | 17.2만 |
|---|
| 2025.12.01 | ₩164,538 | ₩166,523 | ₩164,337 | ₩164,739 | +0.12% | 23.2만 |
|---|
| 2025.11.28 | ₩166,335 | ₩167,153 | ₩163,921 | ₩165,075 | -0.76% | 10만 |
|---|
| 2025.11.26 | ₩167,931 | ₩169,902 | ₩165,396 | ₩166,255 | -1.00% | 30.4만 |
|---|
| 2025.11.25 | ₩158,718 | ₩169,674 | ₩158,611 | ₩168,521 | +6.18% | 24.3만 |
|---|
| 2025.11.24 | ₩159,630 | ₩159,952 | ₩157,257 | ₩157,659 | -1.23% | 18.9만 |
|---|
| 2025.11.21 | ₩158,169 | ₩161,843 | ₩158,169 | ₩159,013 | +0.53% | 19.1만 |
|---|
| 2025.11.20 | ₩157,592 | ₩159,818 | ₩156,171 | ₩157,579 | -0.01% | 14.8만 |
|---|
| 2025.11.19 | ₩155,849 | ₩156,801 | ₩154,159 | ₩155,621 | -0.15% | 11.2만 |
|---|
| 2025.11.18 | ₩155,151 | ₩156,975 | ₩154,012 | ₩155,607 | +0.29% | 10.2만 |
|---|
| 2025.11.17 | ₩156,600 | ₩159,054 | ₩155,071 | ₩155,353 | -0.80% | 13.1만 |
|---|
| 2025.11.14 | ₩155,379 | ₩156,492 | ₩153,448 | ₩156,492 | +0.72% | 13.4만 |
|---|
| 2025.11.13 | ₩156,895 | ₩156,989 | ₩153,703 | ₩155,701 | -0.76% | 15.4만 |
|---|
| 2025.11.12 | ₩156,144 | ₩157,431 | ₩155,420 | ₩156,626 | +0.31% | 11.9만 |
|---|
| 2025.11.11 | ₩155,031 | ₩156,600 | ₩153,381 | ₩155,326 | +0.19% | 14.8만 |
|---|
| 2025.11.10 | ₩156,989 | ₩159,375 | ₩153,918 | ₩154,789 | -1.40% | 15.1만 |
|---|
| 2025.11.07 | ₩157,190 | ₩159,107 | ₩156,452 | ₩156,559 | -0.40% | 20.9만 |
|---|
| 2025.11.06 | ₩159,429 | ₩161,534 | ₩155,218 | ₩157,324 | -1.32% | 14.7만 |
|---|
| 2025.11.05 | ₩156,466 | ₩161,816 | ₩156,036 | ₩159,952 | +2.23% | 28.9만 |
|---|
| 2025.11.04 | ₩157,377 | ₩157,686 | ₩153,462 | ₩156,895 | -0.31% | 22.1만 |
|---|
| 2025.11.03 | ₩154,132 | ₩158,812 | ₩152,054 | ₩157,149 | +1.96% | 50.7만 |
|---|
| 2025.10.31 | ₩159,536 | ₩165,933 | ₩149,761 | ₩154,132 | -3.39% | 50.6만 |
|---|
| 2025.10.30 | ₩162,795 | ₩164,981 | ₩160,877 | ₩164,820 | +1.24% | 31.4만 |
|---|
| 2025.10.29 | ₩165,236 | ₩165,236 | ₩160,019 | ₩162,366 | -1.74% | 17.2만 |
|---|
| 2025.10.28 | ₩163,452 | ₩165,450 | ₩162,621 | ₩164,847 | +0.85% | 14.8만 |
|---|
| 2025.10.27 | ₩165,410 | ₩165,866 | ₩163,640 | ₩163,895 | -0.92% | 13만 |
|---|
| 2025.10.24 | ₩165,893 | ₩166,295 | ₩164,364 | ₩165,142 | -0.45% | 13.6만 |
|---|
| 2025.10.23 | ₩164,619 | ₩165,665 | ₩162,782 | ₩164,994 | +0.23% | 10.8만 |
|---|
| 2025.10.22 | ₩163,023 | ₩164,297 | ₩160,220 | ₩164,042 | +0.63% | 22만 |
|---|
| 2025.10.21 | ₩163,331 | ₩164,914 | ₩160,100 | ₩163,117 | -0.13% | 20.5만 |
|---|
| 2025.10.20 | ₩164,793 | ₩164,833 | ₩163,278 | ₩163,573 | -0.74% | 16만 |
|---|
| 2025.10.17 | ₩164,310 | ₩165,437 | ₩162,835 | ₩163,412 | -0.55% | 11.1만 |
|---|
| 2025.10.16 | ₩165,799 | ₩166,241 | ₩163,291 | ₩164,753 | -0.63% | 12.1만 |
|---|
| 2025.10.15 | ₩166,469 | ₩168,266 | ₩165,571 | ₩166,402 | -0.04% | 16.9만 |
|---|
| 2025.10.14 | ₩164,780 | ₩166,912 | ₩164,351 | ₩165,745 | +0.59% | 23.1만 |
|---|
| 2025.10.13 | ₩160,100 | ₩165,745 | ₩160,100 | ₩165,624 | +3.45% | 18.6만 |
|---|
| 2025.10.10 | ₩158,946 | ₩160,690 | ₩158,517 | ₩159,080 | +0.08% | 18.3만 |
|---|