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 | ₩223,910 | ₩228,751 | ₩222,019 | ₩226,485 | +1.15% | 22만 |
| 2026.10.08 | ₩226,525 | ₩229,248 | ₩223,347 | ₩224,259 | -1.00% | 20.3만 |
| 2026.10.07 | ₩228,269 | ₩232,077 | ₩226,311 | ₩227,611 | -0.29% | 25.9만 |
| 2026.10.06 | ₩232,238 | ₩232,238 | ₩229,395 | ₩230,669 | -0.68% | 18.6만 |
| 2026.10.05 | ₩228,845 | ₩233,204 | ₩227,705 | ₩230,414 | +0.69% | 34.8만 |
| 2026.10.02 | ₩228,081 | ₩229,181 | ₩226,418 | ₩228,899 | +0.36% | 28.6만 |
| 2026.10.01 | ₩225,734 | ₩230,575 | ₩224,406 | ₩224,822 | -0.40% | 21만 |
| 2026.09.30 | ₩230,267 | ₩230,267 | ₩225,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩226,793 |
| -1.51% |
| 26.8만 |
| 2026.09.29 | ₩231,849 | ₩233,526 | ₩226,847 | ₩228,497 | -1.45% | 19.8만 |
|---|
| 2026.09.28 | ₩233,365 | ₩236,436 | ₩230,414 | ₩231,970 | -0.60% | 23.1만 |
|---|
| 2026.09.25 | ₩232,037 | ₩236,127 | ₩230,602 | ₩234,330 | +0.99% | 18.6만 |
|---|
| 2026.09.24 | ₩232,654 | ₩235,430 | ₩230,978 | ₩232,252 | -0.17% | 18.9만 |
|---|
| 2026.09.23 | ₩230,294 | ₩232,748 | ₩228,939 | ₩231,528 | +0.54% | 14만 |
|---|
| 2026.09.22 | ₩231,246 | ₩233,740 | ₩227,585 | ₩231,755 | +0.22% | 24.8만 |
|---|
| 2026.09.21 | ₩226,860 | ₩229,368 | ₩225,385 | ₩228,805 | +0.86% | 21.1만 |
|---|
| 2026.09.18 | ₩225,479 | ₩229,422 | ₩223,105 | ₩226,190 | +0.32% | 55.7만 |
|---|
| 2026.09.17 | ₩227,062 | ₩227,062 | ₩223,454 | ₩225,694 | -0.60% | 16.3만 |
|---|
| 2026.09.16 | ₩224,701 | ₩227,679 | ₩223,548 | ₩223,964 | -0.33% | 16만 |
|---|
| 2026.09.15 | ₩226,485 | ₩228,443 | ₩223,092 | ₩225,037 | -0.64% | 21.3만 |
|---|
| 2026.09.14 | ₩229,395 | ₩229,449 | ₩225,868 | ₩226,324 | -1.34% | 19.7만 |
|---|
| 2026.09.11 | ₩230,481 | ₩231,970 | ₩226,405 | ₩229,073 | -0.61% | 17.4만 |
|---|
| 2026.09.10 | ₩228,617 | ₩230,173 | ₩226,552 | ₩227,330 | -0.56% | 24.5만 |
|---|
| 2026.09.09 | ₩229,596 | ₩239,655 | ₩227,679 | ₩228,805 | -0.34% | 21.2만 |
|---|
| 2026.09.08 | ₩233,016 | ₩233,526 | ₩230,549 | ₩231,970 | -0.45% | 17.9만 |
|---|
| 2026.09.04 | ₩231,769 | ₩235,162 | ₩231,769 | ₩233,486 | +0.74% | 11.9만 |
|---|
| 2026.09.03 | ₩232,372 | ₩236,677 | ₩231,528 | ₩232,976 | +0.26% | 13.1만 |
|---|
| 2026.09.02 | ₩231,313 | ₩232,560 | ₩229,355 | ₩230,763 | -0.24% | 18.2만 |
|---|
| 2026.09.01 | ₩226,230 | ₩231,313 | ₩225,077 | ₩230,736 | +1.99% | 28.5만 |
|---|
| 2026.08.31 | ₩227,558 | ₩231,165 | ₩224,862 | ₩228,000 | +0.19% | 26.8만 |
|---|
| 2026.08.28 | ₩233,123 | ₩233,123 | ₩224,835 | ₩227,102 | -2.58% | 41.7만 |
|---|
| 2026.08.27 | ₩233,553 | ₩237,187 | ₩229,449 | ₩231,957 | -0.68% | 23.2만 |
|---|
| 2026.08.26 | ₩238,676 | ₩238,743 | ₩234,961 | ₩235,256 | -1.43% | 12.2만 |
|---|
| 2026.08.25 | ₩235,457 | ₩238,582 | ₩231,849 | ₩237,656 | +0.93% | 22.9만 |
|---|
| 2026.08.24 | ₩231,836 | ₩235,819 | ₩231,420 | ₩234,505 | +1.15% | 17.6만 |
|---|
| 2026.08.21 | ₩230,146 | ₩233,217 | ₩225,439 | ₩231,836 | +0.73% | 21.5만 |
|---|
| 2026.08.20 | ₩230,736 | ₩233,110 | ₩225,613 | ₩227,263 | -1.51% | 27.7만 |
|---|
| 2026.08.19 | ₩238,863 | ₩240,325 | ₩234,894 | ₩235,511 | -1.40% | 12.6만 |
|---|
| 2026.08.18 | ₩241,398 | ₩241,398 | ₩235,645 | ₩236,972 | -1.83% | 16.6만 |
|---|
| 2026.08.17 | ₩238,541 | ₩243,852 | ₩236,221 | ₩241,385 | +1.19% | 25.4만 |
|---|
| 2026.08.14 | ₩240,111 | ₩244,147 | ₩237,978 | ₩241,693 | +0.66% | 27.8만 |
|---|
| 2026.08.13 | ₩241,304 | ₩242,659 | ₩239,708 | ₩241,157 | -0.06% | 14.7만 |
|---|
| 2026.08.12 | ₩232,962 | ₩240,057 | ₩232,238 | ₩238,622 | +2.43% | 17.8만 |
|---|
| 2026.08.11 | ₩227,357 | ₩232,480 | ₩222,247 | ₩231,823 | +1.96% | 24.1만 |
|---|
| 2026.08.10 | ₩235,671 | ₩239,842 | ₩225,184 | ₩226,391 | -3.94% | 44.1만 |
|---|
| 2026.08.07 | ₩239,561 | ₩240,164 | ₩232,654 | ₩237,442 | -0.88% | 40.2만 |
|---|
| 2026.08.06 | ₩250,692 | ₩252,234 | ₩236,664 | ₩238,890 | -4.71% | 31.6만 |
|---|
| 2026.08.05 | ₩262,949 | ₩262,949 | ₩249,579 | ₩250,196 | -4.85% | 34.8만 |
|---|
| 2026.08.04 | ₩265,927 | ₩266,249 | ₩259,235 | ₩259,329 | -2.48% | 19.1만 |
|---|
| 2026.08.03 | ₩260,455 | ₩266,356 | ₩259,650 | ₩264,371 | +1.50% | 17.9만 |
|---|
| 2026.07.31 | ₩259,288 | ₩264,197 | ₩255,050 | ₩260,053 | +0.29% | 32.7만 |
|---|
| 2026.07.30 | ₩258,913 | ₩260,173 | ₩255,962 | ₩258,014 | -0.35% | 21.5만 |
|---|
| 2026.07.29 | ₩254,997 | ₩259,811 | ₩252,703 | ₩258,256 | +1.28% | 28.8만 |
|---|
| 2026.07.28 | ₩252,623 | ₩259,248 | ₩251,698 | ₩256,606 | +1.58% | 31.6만 |
|---|
| 2026.07.27 | ₩252,972 | ₩254,957 | ₩250,598 | ₩252,623 | -0.14% | 12.3만 |
|---|
| 2026.07.24 | ₩252,180 | ₩252,180 | ₩247,969 | ₩249,766 | -0.96% | 13.8만 |
|---|
| 2026.07.23 | ₩246,293 | ₩252,033 | ₩244,818 | ₩250,343 | +1.64% | 29.9만 |
|---|
| 2026.07.22 | ₩250,102 | ₩253,897 | ₩249,203 | ₩249,646 | -0.18% | 21.5만 |
|---|
| 2026.07.21 | ₩242,618 | ₩251,698 | ₩241,613 | ₩250,102 | +3.08% | 38.7만 |
|---|
| 2026.07.20 | ₩249,471 | ₩250,786 | ₩241,599 | ₩241,961 | -3.01% | 21.6만 |
|---|
| 2026.07.17 | ₩253,213 | ₩257,411 | ₩248,962 | ₩249,445 | -1.49% | 21.3만 |
|---|
| 2026.07.16 | ₩252,677 | ₩258,779 | ₩250,088 | ₩253,535 | +0.34% | 24만 |
|---|
| 2026.07.15 | ₩260,442 | ₩261,434 | ₩251,711 | ₩252,905 | -2.89% | 28.4만 |
|---|
| 2026.07.14 | ₩259,181 | ₩264,720 | ₩257,746 | ₩260,924 | +0.67% | 24.3만 |
|---|
| 2026.07.13 | ₩262,306 | ₩266,584 | ₩255,788 | ₩256,324 | -2.28% | 24.3만 |
|---|
| 2026.07.10 | ₩251,094 | ₩266,839 | ₩248,667 | ₩263,258 | +4.84% | 38.2만 |
|---|
| 2026.07.09 | ₩254,621 | ₩264,183 | ₩248,506 | ₩252,475 | -0.84% | 59.5만 |
|---|
| 2026.07.08 | ₩258,417 | ₩260,576 | ₩252,127 | ₩253,615 | -1.86% | 47.6만 |
|---|
| 2026.07.07 | ₩260,334 | ₩262,775 | ₩256,660 | ₩257,424 | -1.12% | 21.8만 |
|---|
| 2026.07.06 | ₩265,806 | ₩268,005 | ₩260,133 | ₩260,308 | -2.07% | 38.6만 |
|---|
| 2026.07.02 | ₩263,835 | ₩265,913 | ₩260,482 | ₩265,404 | +0.59% | 28.7만 |
|---|
| 2026.07.01 | ₩261,957 | ₩264,371 | ₩258,631 | ₩261,903 | -0.02% | 33.1만 |
|---|
| 2026.06.30 | ₩264,183 | ₩267,429 | ₩261,434 | ₩261,970 | -0.84% | 37.1만 |
|---|
| 2026.06.29 | ₩260,924 | ₩265,162 | ₩254,809 | ₩262,520 | +0.61% | 47.8만 |
|---|
| 2026.06.26 | ₩263,848 | ₩264,988 | ₩256,941 | ₩263,191 | -0.25% | 89.8만 |
|---|
| 2026.06.25 | ₩253,334 | ₩262,963 | ₩253,334 | ₩262,748 | +3.72% | 44.8만 |
|---|
| 2026.06.24 | ₩249,458 | ₩252,931 | ₩244,080 | ₩252,556 | +1.24% | 33만 |
|---|
| 2026.06.23 | ₩244,174 | ₩251,470 | ₩243,758 | ₩248,989 | +1.97% | 46.5만 |
|---|
| 2026.06.22 | ₩244,268 | ₩249,069 | ₩241,586 | ₩245,394 | +0.46% | 25.4만 |
|---|
| 2026.06.18 | ₩240,955 | ₩244,630 | ₩239,467 | ₩244,107 | +1.31% | 40.7만 |
|---|
| 2026.06.17 | ₩239,225 | ₩241,760 | ₩236,490 | ₩239,292 | +0.03% | 27.1만 |
|---|
| 2026.06.16 | ₩241,291 | ₩243,396 | ₩239,400 | ₩240,929 | -0.15% | 20.7만 |
|---|
| 2026.06.15 | ₩244,603 | ₩245,234 | ₩240,567 | ₩241,036 | -1.46% | 31.5만 |
|---|
| 2026.06.12 | ₩242,739 | ₩245,676 | ₩242,095 | ₩244,483 | +0.72% | 14.5만 |
|---|
| 2026.06.11 | ₩235,578 | ₩241,961 | ₩233,955 | ₩241,787 | +2.64% | 24.7만 |
|---|
| 2026.06.10 | ₩236,878 | ₩239,628 | ₩233,553 | ₩234,344 | -1.07% | 25.8만 |
|---|
| 2026.06.09 | ₩239,064 | ₩245,421 | ₩235,363 | ₩236,382 | -1.12% | 29.4만 |
|---|
| 2026.06.08 | ₩234,760 | ₩238,246 | ₩234,330 | ₩237,415 | +1.13% | 24.9만 |
|---|
| 2026.06.05 | ₩232,359 | ₩237,978 | ₩231,393 | ₩233,311 | +0.41% | 43.2만 |
|---|
| 2026.06.04 | ₩233,030 | ₩233,687 | ₩230,133 | ₩232,104 | -0.40% | 17.7만 |
|---|
| 2026.06.03 | ₩226,753 | ₩230,642 | ₩226,378 | ₩229,422 | +1.18% | 17.7만 |
|---|
| 2026.06.02 | ₩227,933 | ₩234,599 | ₩226,793 | ₩227,410 | -0.23% | 25.9만 |
|---|
| 2026.06.01 | ₩225,707 | ₩230,025 | ₩219,404 | ₩229,596 | +1.72% | 23.9만 |
|---|
| 2026.05.29 | ₩229,248 | ₩229,730 | ₩221,107 | ₩227,974 | -0.56% | 32.6만 |
|---|
| 2026.05.28 | ₩227,987 | ₩230,334 | ₩223,803 | ₩230,039 | +0.90% | 21.7만 |
|---|
| 2026.05.27 | ₩225,452 | ₩229,972 | ₩223,964 | ₩227,839 | +1.06% | 19.6만 |
|---|
| 2026.05.26 | ₩222,234 | ₩224,607 | ₩220,182 | ₩224,165 | +0.87% | 17.8만 |
|---|
| 2026.05.22 | ₩220,182 | ₩221,188 | ₩217,567 | ₩220,812 | +0.29% | 13.2만 |
|---|
| 2026.05.21 | ₩218,988 | ₩221,469 | ₩212,068 | ₩220,705 | +0.78% | 27.4만 |
|---|
| 2026.05.20 | ₩216,977 | ₩222,944 | ₩214,817 | ₩222,596 | +2.59% | 31.2만 |
|---|
| 2026.05.19 | ₩216,360 | ₩222,287 | ₩215,837 | ₩216,682 | +0.15% | 26.1만 |
|---|
| 2026.05.18 | ₩213,973 | ₩219,310 | ₩212,082 | ₩218,465 | +2.10% | 18.2만 |
|---|
| 2026.05.15 | ₩212,645 | ₩215,367 | ₩211,049 | ₩213,584 | +0.44% | 24.4만 |
|---|
| 2026.05.14 | ₩213,423 | ₩215,005 | ₩212,041 | ₩214,227 | +0.38% | 15.8만 |
|---|
| 2026.05.13 | ₩208,917 | ₩212,766 | ₩206,033 | ₩212,041 | +1.50% | 21만 |
|---|
| 2026.05.12 | ₩210,526 | ₩212,323 | ₩206,932 | ₩209,869 | -0.31% | 20만 |
|---|
| 2026.05.11 | ₩212,202 | ₩212,511 | ₩209,761 | ₩210,526 | -0.79% | 15.4만 |
|---|
| 2026.05.08 | ₩210,808 | ₩212,564 | ₩207,991 | ₩212,242 | +0.68% | 17.3만 |
|---|
| 2026.05.07 | ₩214,589 | ₩215,716 | ₩208,702 | ₩209,936 | -2.17% | 31.6만 |
|---|
| 2026.05.06 | ₩212,484 | ₩214,670 | ₩209,802 | ₩214,455 | +0.93% | 31만 |
|---|
| 2026.05.05 | ₩206,382 | ₩210,834 | ₩206,382 | ₩209,963 | +1.74% | 29.5만 |
|---|
| 2026.05.04 | ₩210,982 | ₩215,904 | ₩204,719 | ₩205,336 | -2.68% | 23.4만 |
|---|
| 2026.05.01 | ₩210,499 | ₩216,614 | ₩208,018 | ₩212,175 | +0.80% | 27.8만 |
|---|
| 2026.04.30 | ₩206,382 | ₩212,095 | ₩206,382 | ₩210,445 | +1.97% | 19.5만 |
|---|
| 2026.04.29 | ₩207,790 | ₩209,373 | ₩205,282 | ₩206,382 | -0.68% | 16.6만 |
|---|
| 2026.04.28 | ₩211,035 | ₩213,758 | ₩206,006 | ₩208,568 | -1.17% | 27.8만 |
|---|
| 2026.04.27 | ₩215,917 | ₩219,538 | ₩205,845 | ₩207,857 | -3.73% | 41.8만 |
|---|
| 2026.04.24 | ₩217,459 | ₩221,617 | ₩214,415 | ₩216,051 | -0.65% | 21.4만 |
|---|
| 2026.04.23 | ₩215,863 | ₩218,224 | ₩214,563 | ₩217,459 | +0.74% | 19.2만 |
|---|
| 2026.04.22 | ₩214,428 | ₩216,172 | ₩211,867 | ₩214,938 | +0.24% | 18.2만 |
|---|
| 2026.04.21 | ₩214,442 | ₩215,743 | ₩211,773 | ₩212,940 | -0.70% | 14.3만 |
|---|
| 2026.04.20 | ₩216,963 | ₩218,546 | ₩213,476 | ₩213,503 | -1.59% | 23.3만 |
|---|
| 2026.04.17 | ₩212,551 | ₩218,264 | ₩212,551 | ₩216,963 | +2.08% | 17.1만 |
|---|
| 2026.04.16 | ₩206,798 | ₩210,338 | ₩206,798 | ₩210,110 | +1.60% | 16.6만 |
|---|
| 2026.04.15 | ₩208,756 | ₩209,171 | ₩206,543 | ₩208,394 | -0.17% | 13.7만 |
|---|
| 2026.04.14 | ₩211,170 | ₩212,766 | ₩208,233 | ₩210,177 | -0.47% | 31.3만 |
|---|
| 2026.04.13 | ₩209,212 | ₩215,555 | ₩205,215 | ₩211,921 | +1.29% | 26.1만 |
|---|
| 2026.04.10 | ₩214,817 | ₩218,492 | ₩208,112 | ₩210,593 | -1.97% | 31만 |
|---|
| 2026.04.09 | ₩217,057 | ₩221,898 | ₩205,349 | ₩216,266 | -0.36% | 58.9만 |
|---|
| 2026.04.08 | ₩207,213 | ₩215,153 | ₩205,524 | ₩210,150 | +1.42% | 38.7만 |
|---|
| 2026.04.07 | ₩207,321 | ₩207,736 | ₩200,749 | ₩202,184 | -2.48% | 23.6만 |
|---|
| 2026.04.06 | ₩203,338 | ₩208,635 | ₩200,494 | ₩207,857 | +2.22% | 22.8만 |
|---|
| 2026.04.02 | ₩201,111 | ₩205,068 | ₩198,885 | ₩204,491 | +1.68% | 23.8만 |
|---|
| 2026.04.01 | ₩201,688 | ₩204,343 | ₩198,483 | ₩202,989 | +0.64% | 22.4만 |
|---|
| 2026.03.31 | ₩201,232 | ₩204,947 | ₩198,630 | ₩201,836 | +0.30% | 26.7만 |
|---|
| 2026.03.30 | ₩198,764 | ₩199,743 | ₩195,358 | ₩198,697 | -0.03% | 29만 |
|---|
| 2026.03.27 | ₩195,237 | ₩199,878 | ₩192,475 | ₩197,839 | +1.33% | 18.7만 |
|---|
| 2026.03.26 | ₩195,130 | ₩198,228 | ₩193,400 | ₩196,377 | +0.64% | 19.5만 |
|---|
| 2026.03.25 | ₩201,299 | ₩203,914 | ₩196,686 | ₩197,383 | -1.95% | 23.8만 |
|---|
| 2026.03.24 | ₩193,011 | ₩201,554 | ₩192,797 | ₩199,234 | +3.22% | 20.7만 |
|---|
| 2026.03.23 | ₩192,917 | ₩201,098 | ₩191,777 | ₩195,452 | +1.31% | 23.3만 |
|---|
| 2026.03.20 | ₩190,731 | ₩191,791 | ₩186,520 | ₩188,693 | -1.07% | 55.1만 |
|---|
| 2026.03.19 | ₩189,444 | ₩192,743 | ₩187,486 | ₩191,335 | +1.00% | 22.2만 |
|---|
| 2026.03.18 | ₩198,215 | ₩203,297 | ₩188,827 | ₩189,632 | -4.33% | 36.5만 |
|---|
| 2026.03.17 | ₩203,552 | ₩205,014 | ₩200,803 | ₩200,870 | -1.32% | 22.9만 |
|---|
| 2026.03.16 | ₩201,259 | ₩204,008 | ₩198,778 | ₩202,734 | +0.73% | 21.6만 |
|---|
| 2026.03.13 | ₩198,818 | ₩202,774 | ₩196,324 | ₩199,515 | +0.35% | 16만 |
|---|
| 2026.03.12 | ₩192,770 | ₩196,994 | ₩191,764 | ₩196,873 | +2.13% | 16.9만 |
|---|
| 2026.03.11 | ₩196,149 | ₩198,402 | ₩194,996 | ₩195,760 | -0.20% | 18.2만 |
|---|
| 2026.03.10 | ₩198,644 | ₩204,920 | ₩197,557 | ₩197,960 | -0.34% | 21.2만 |
|---|
| 2026.03.09 | ₩192,166 | ₩199,891 | ₩187,902 | ₩199,609 | +3.87% | 24.3만 |
|---|
| 2026.03.06 | ₩193,159 | ₩194,956 | ₩190,624 | ₩194,674 | +0.78% | 19.8만 |
|---|
| 2026.03.05 | ₩202,050 | ₩204,866 | ₩195,264 | ₩196,659 | -2.67% | 19만 |
|---|
| 2026.03.04 | ₩205,014 | ₩209,265 | ₩201,675 | ₩205,269 | +0.12% | 20.2만 |
|---|
| 2026.03.03 | ₩206,073 | ₩209,064 | ₩203,069 | ₩203,512 | -1.24% | 28.9만 |
|---|
| 2026.03.02 | ₩205,537 | ₩211,907 | ₩205,537 | ₩211,116 | +2.71% | 18.4만 |
|---|
| 2026.02.27 | ₩203,914 | ₩207,428 | ₩203,914 | ₩207,361 | +1.69% | 13.4만 |
|---|
| 2026.02.26 | ₩209,587 | ₩210,714 | ₩204,987 | ₩206,261 | -1.59% | 14.7만 |
|---|
| 2026.02.25 | ₩209,037 | ₩210,539 | ₩207,361 | ₩208,367 | -0.32% | 15.3만 |
|---|
| 2026.02.24 | ₩203,324 | ₩208,622 | ₩202,895 | ₩208,166 | +2.38% | 17.8만 |
|---|
| 2026.02.23 | ₩206,154 | ₩206,355 | ₩201,219 | ₩202,908 | -1.57% | 21.9만 |
|---|
| 2026.02.20 | ₩204,933 | ₩206,503 | ₩202,077 | ₩206,167 | +0.60% | 18.4만 |
|---|
| 2026.02.19 | ₩202,882 | ₩206,342 | ₩200,401 | ₩205,094 | +1.09% | 17만 |
|---|
| 2026.02.18 | ₩203,794 | ₩206,422 | ₩201,996 | ₩203,981 | +0.09% | 18.3만 |
|---|
| 2026.02.17 | ₩207,549 | ₩208,782 | ₩202,882 | ₩204,625 | -1.41% | 14.6만 |
|---|
| 2026.02.13 | ₩207,482 | ₩209,252 | ₩205,792 | ₩208,782 | +0.63% | 15.5만 |
|---|
| 2026.02.12 | ₩209,574 | ₩211,719 | ₩207,307 | ₩207,857 | -0.82% | 17.3만 |
|---|
| 2026.02.11 | ₩208,729 | ₩208,849 | ₩196,739 | ₩208,031 | -0.33% | 23.7만 |
|---|
| 2026.02.10 | ₩208,058 | ₩210,150 | ₩206,851 | ₩207,187 | -0.42% | 17.1만 |
|---|
| 2026.02.09 | ₩209,507 | ₩210,405 | ₩206,878 | ₩209,386 | -0.06% | 22.6만 |
|---|
| 2026.02.06 | ₩204,357 | ₩211,706 | ₩203,981 | ₩210,325 | +2.92% | 30.2만 |
|---|
| 2026.02.05 | ₩199,676 | ₩203,592 | ₩197,745 | ₩202,908 | +1.62% | 28.3만 |
|---|
| 2026.02.04 | ₩198,148 | ₩200,602 | ₩195,868 | ₩198,603 | +0.23% | 28.1만 |
|---|
| 2026.02.03 | ₩192,582 | ₩197,450 | ₩190,436 | ₩197,450 | +2.53% | 27.7만 |
|---|
| 2026.02.02 | ₩189,819 | ₩194,983 | ₩189,779 | ₩192,394 | +1.36% | 31만 |
|---|
| 2026.01.30 | ₩192,810 | ₩195,398 | ₩188,022 | ₩190,718 | -1.09% | 31.5만 |
|---|
| 2026.01.29 | ₩189,940 | ₩194,996 | ₩189,176 | ₩194,540 | +2.42% | 21.3만 |
|---|
| 2026.01.28 | ₩190,302 | ₩190,865 | ₩187,942 | ₩190,436 | +0.07% | 17.5만 |
|---|
| 2026.01.27 | ₩191,281 | ₩194,164 | ₩189,752 | ₩190,436 | -0.44% | 20.3만 |
|---|
| 2026.01.26 | ₩189,283 | ₩192,354 | ₩187,191 | ₩191,415 | +1.13% | 19.3만 |
|---|
| 2026.01.23 | ₩190,235 | ₩190,235 | ₩186,467 | ₩188,693 | -0.81% | 17.1만 |
|---|
| 2026.01.22 | ₩195,506 | ₩195,519 | ₩189,658 | ₩190,450 | -2.59% | 25.9만 |
|---|
| 2026.01.21 | ₩190,436 | ₩198,523 | ₩189,792 | ₩195,546 | +2.68% | 34.9만 |
|---|
| 2026.01.20 | ₩188,022 | ₩189,363 | ₩185,058 | ₩188,854 | +0.44% | 15.4만 |
|---|
| 2026.01.16 | ₩188,183 | ₩189,216 | ₩183,758 | ₩188,907 | +0.38% | 22.3만 |
|---|
| 2026.01.15 | ₩188,894 | ₩189,216 | ₩186,078 | ₩188,827 | -0.04% | 39.5만 |
|---|
| 2026.01.14 | ₩184,401 | ₩192,274 | ₩184,401 | ₩189,980 | +3.03% | 22.6만 |
|---|
| 2026.01.13 | ₩181,572 | ₩184,804 | ₩180,284 | ₩183,543 | +1.09% | 17.1만 |
|---|
| 2026.01.12 | ₩180,780 | ₩185,742 | ₩180,780 | ₩181,907 | +0.62% | 20.3만 |
|---|
| 2026.01.09 | ₩179,412 | ₩183,597 | ₩177,951 | ₩180,311 | +0.50% | 19.1만 |
|---|
| 2026.01.08 | ₩162,528 | ₩181,759 | ₩162,528 | ₩178,943 | +10.10% | 41.1만 |
|---|
| 2026.01.07 | ₩170,870 | ₩172,184 | ₩166,940 | ₩171,151 | +0.16% | 17.3만 |
|---|
| 2026.01.06 | ₩170,132 | ₩171,674 | ₩168,067 | ₩170,507 | +0.22% | 19.3만 |
|---|
| 2026.01.05 | ₩165,049 | ₩172,868 | ₩163,024 | ₩170,534 | +3.32% | 18.4만 |
|---|
| 2026.01.02 | ₩164,271 | ₩167,611 | ₩163,762 | ₩165,398 | +0.69% | 19만 |
|---|
| 2025.12.31 | ₩164,928 | ₩165,398 | ₩163,198 | ₩164,513 | -0.25% | 14.3만 |
|---|
| 2025.12.30 | ₩165,599 | ₩167,208 | ₩164,928 | ₩164,928 | -0.40% | 12.9만 |
|---|
| 2025.12.29 | ₩167,195 | ₩169,488 | ₩164,687 | ₩166,042 | -0.69% | 13.8만 |
|---|
| 2025.12.26 | ₩167,275 | ₩168,429 | ₩166,095 | ₩167,570 | +0.18% | 8.4만 |
|---|
| 2025.12.24 | ₩166,122 | ₩168,321 | ₩165,693 | ₩166,377 | +0.15% | 5.7만 |
|---|
| 2025.12.23 | ₩167,973 | ₩167,973 | ₩165,224 | ₩166,042 | -1.15% | 16.4만 |
|---|
| 2025.12.22 | ₩166,632 | ₩168,630 | ₩165,545 | ₩167,852 | +0.73% | 13.9만 |
|---|
| 2025.12.19 | ₩165,948 | ₩167,410 | ₩164,526 | ₩167,182 | +0.74% | 92.2만 |
|---|
| 2025.12.18 | ₩170,226 | ₩170,239 | ₩166,350 | ₩166,498 | -2.19% | 16.1만 |
|---|
| 2025.12.17 | ₩172,170 | ₩172,452 | ₩167,477 | ₩168,684 | -2.03% | 26만 |
|---|
| 2025.12.16 | ₩173,860 | ₩175,979 | ₩170,548 | ₩172,693 | -0.67% | 21.2만 |
|---|
| 2025.12.15 | ₩172,774 | ₩174,316 | ₩170,440 | ₩174,155 | +0.80% | 15.4만 |
|---|
| 2025.12.12 | ₩175,711 | ₩176,288 | ₩171,473 | ₩172,358 | -1.91% | 17.2만 |
|---|
| 2025.12.11 | ₩169,394 | ₩176,301 | ₩167,544 | ₩175,711 | +3.73% | 15.9만 |
|---|
| 2025.12.10 | ₩168,912 | ₩169,676 | ₩166,189 | ₩168,912 | 0.00% | 18만 |
|---|
| 2025.12.09 | ₩167,182 | ₩169,663 | ₩166,296 | ₩168,657 | +0.88% | 13만 |
|---|
| 2025.12.08 | ₩171,607 | ₩171,607 | ₩166,229 | ₩166,752 | -2.83% | 16.4만 |
|---|
| 2025.12.05 | ₩171,393 | ₩173,216 | ₩170,856 | ₩171,647 | +0.15% | 15만 |
|---|
| 2025.12.04 | ₩169,166 | ₩172,157 | ₩167,584 | ₩171,312 | +1.27% | 11.8만 |
|---|
| 2025.12.03 | ₩168,456 | ₩170,776 | ₩163,574 | ₩169,904 | +0.86% | 13.6만 |
|---|
| 2025.12.02 | ₩165,653 | ₩168,844 | ₩164,191 | ₩168,026 | +1.43% | 17.2만 |
|---|
| 2025.12.01 | ₩164,553 | ₩166,538 | ₩164,352 | ₩164,754 | +0.12% | 23.2만 |
|---|
| 2025.11.28 | ₩166,350 | ₩167,168 | ₩163,936 | ₩165,089 | -0.76% | 10만 |
|---|
| 2025.11.26 | ₩167,946 | ₩169,917 | ₩165,411 | ₩166,270 | -1.00% | 30.4만 |
|---|
| 2025.11.25 | ₩158,733 | ₩169,689 | ₩158,625 | ₩168,536 | +6.18% | 24.3만 |
|---|
| 2025.11.24 | ₩159,645 | ₩159,966 | ₩157,271 | ₩157,673 | -1.23% | 18.9만 |
|---|
| 2025.11.21 | ₩158,183 | ₩161,857 | ₩158,183 | ₩159,028 | +0.53% | 19.1만 |
|---|
| 2025.11.20 | ₩157,606 | ₩159,832 | ₩156,185 | ₩157,593 | -0.01% | 14.8만 |
|---|
| 2025.11.19 | ₩155,863 | ₩156,815 | ₩154,173 | ₩155,635 | -0.15% | 11.2만 |
|---|
| 2025.11.18 | ₩155,165 | ₩156,989 | ₩154,025 | ₩155,621 | +0.29% | 10.2만 |
|---|
| 2025.11.17 | ₩156,614 | ₩159,068 | ₩155,085 | ₩155,366 | -0.80% | 13.1만 |
|---|
| 2025.11.14 | ₩155,393 | ₩156,506 | ₩153,462 | ₩156,506 | +0.72% | 13.4만 |
|---|
| 2025.11.13 | ₩156,909 | ₩157,003 | ₩153,717 | ₩155,715 | -0.76% | 15.4만 |
|---|
| 2025.11.12 | ₩156,158 | ₩157,445 | ₩155,433 | ₩156,640 | +0.31% | 11.9만 |
|---|
| 2025.11.11 | ₩155,045 | ₩156,614 | ₩153,395 | ₩155,340 | +0.19% | 14.8만 |
|---|
| 2025.11.10 | ₩157,003 | ₩159,390 | ₩153,931 | ₩154,803 | -1.40% | 15.1만 |
|---|
| 2025.11.07 | ₩157,204 | ₩159,122 | ₩156,466 | ₩156,573 | -0.40% | 20.9만 |
|---|
| 2025.11.06 | ₩159,443 | ₩161,549 | ₩155,232 | ₩157,338 | -1.32% | 14.7만 |
|---|
| 2025.11.05 | ₩156,480 | ₩161,831 | ₩156,050 | ₩159,966 | +2.23% | 28.9만 |
|---|
| 2025.11.04 | ₩157,391 | ₩157,700 | ₩153,475 | ₩156,909 | -0.31% | 22.1만 |
|---|
| 2025.11.03 | ₩154,146 | ₩158,826 | ₩152,067 | ₩157,164 | +1.96% | 50.7만 |
|---|
| 2025.10.31 | ₩159,551 | ₩165,948 | ₩149,774 | ₩154,146 | -3.39% | 50.6만 |
|---|
| 2025.10.30 | ₩162,810 | ₩164,996 | ₩160,892 | ₩164,835 | +1.24% | 31.4만 |
|---|
| 2025.10.29 | ₩165,250 | ₩165,250 | ₩160,033 | ₩162,380 | -1.74% | 17.2만 |
|---|
| 2025.10.28 | ₩163,467 | ₩165,465 | ₩162,635 | ₩164,861 | +0.85% | 14.8만 |
|---|
| 2025.10.27 | ₩165,425 | ₩165,881 | ₩163,654 | ₩163,909 | -0.92% | 13만 |
|---|
| 2025.10.24 | ₩165,907 | ₩166,310 | ₩164,379 | ₩165,156 | -0.45% | 13.6만 |
|---|
| 2025.10.23 | ₩164,633 | ₩165,679 | ₩162,796 | ₩165,009 | +0.23% | 10.8만 |
|---|
| 2025.10.22 | ₩163,038 | ₩164,312 | ₩160,235 | ₩164,057 | +0.63% | 22만 |
|---|
| 2025.10.21 | ₩163,346 | ₩164,928 | ₩160,114 | ₩163,131 | -0.13% | 20.5만 |
|---|
| 2025.10.20 | ₩164,808 | ₩164,848 | ₩163,292 | ₩163,587 | -0.74% | 16만 |
|---|
| 2025.10.17 | ₩164,325 | ₩165,452 | ₩162,850 | ₩163,426 | -0.55% | 11.1만 |
|---|
| 2025.10.16 | ₩165,814 | ₩166,256 | ₩163,306 | ₩164,768 | -0.63% | 12.1만 |
|---|
| 2025.10.15 | ₩166,484 | ₩168,281 | ₩165,586 | ₩166,417 | -0.04% | 16.9만 |
|---|
| 2025.10.14 | ₩164,794 | ₩166,927 | ₩164,365 | ₩165,760 | +0.59% | 23.1만 |
|---|
| 2025.10.13 | ₩160,114 | ₩165,760 | ₩160,114 | ₩165,639 | +3.45% | 18.6만 |
|---|
| 2025.10.10 | ₩158,961 | ₩160,704 | ₩158,531 | ₩159,095 | +0.08% | 18.3만 |
|---|