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 | ₩223,928 | ₩228,770 | ₩222,037 | ₩226,504 | +1.15% | 22만 |
| 2026.10.08 | ₩226,544 | ₩229,266 | ₩223,365 | ₩224,277 | -1.00% | 20.3만 |
| 2026.10.07 | ₩228,287 | ₩232,096 | ₩226,329 | ₩227,630 | -0.29% | 25.9만 |
| 2026.10.06 | ₩232,257 | ₩232,257 | ₩229,414 | ₩230,688 | -0.68% | 18.6만 |
| 2026.10.05 | ₩228,864 | ₩233,223 | ₩227,724 | ₩230,433 | +0.69% | 34.8만 |
| 2026.10.02 | ₩228,100 | ₩229,199 | ₩226,436 | ₩228,918 | +0.36% | 28.6만 |
| 2026.10.01 | ₩225,752 | ₩230,594 | ₩224,425 | ₩224,840 | -0.40% | 21만 |
| 2026.09.30 | ₩230,286 | ₩230,286 | ₩225,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩226,812 |
| -1.51% |
| 26.8만 |
| 2026.09.29 | ₩231,868 | ₩233,545 | ₩226,866 | ₩228,515 | -1.45% | 19.8만 |
|---|
| 2026.09.28 | ₩233,384 | ₩236,455 | ₩230,433 | ₩231,989 | -0.60% | 23.1만 |
|---|
| 2026.09.25 | ₩232,056 | ₩236,147 | ₩230,621 | ₩234,350 | +0.99% | 18.6만 |
|---|
| 2026.09.24 | ₩232,673 | ₩235,449 | ₩230,997 | ₩232,271 | -0.17% | 18.9만 |
|---|
| 2026.09.23 | ₩230,313 | ₩232,767 | ₩228,958 | ₩231,546 | +0.54% | 14만 |
|---|
| 2026.09.22 | ₩231,265 | ₩233,759 | ₩227,603 | ₩231,774 | +0.22% | 24.8만 |
|---|
| 2026.09.21 | ₩226,879 | ₩229,387 | ₩225,404 | ₩228,824 | +0.86% | 21.1만 |
|---|
| 2026.09.18 | ₩225,498 | ₩229,441 | ₩223,124 | ₩226,208 | +0.32% | 55.7만 |
|---|
| 2026.09.17 | ₩227,080 | ₩227,080 | ₩223,472 | ₩225,712 | -0.60% | 16.3만 |
|---|
| 2026.09.16 | ₩224,720 | ₩227,697 | ₩223,566 | ₩223,982 | -0.33% | 16만 |
|---|
| 2026.09.15 | ₩226,504 | ₩228,462 | ₩223,110 | ₩225,055 | -0.64% | 21.3만 |
|---|
| 2026.09.14 | ₩229,414 | ₩229,468 | ₩225,887 | ₩226,343 | -1.34% | 19.7만 |
|---|
| 2026.09.11 | ₩230,500 | ₩231,989 | ₩226,423 | ₩229,092 | -0.61% | 17.4만 |
|---|
| 2026.09.10 | ₩228,636 | ₩230,192 | ₩226,571 | ₩227,348 | -0.56% | 24.5만 |
|---|
| 2026.09.09 | ₩229,615 | ₩239,674 | ₩227,697 | ₩228,824 | -0.34% | 21.2만 |
|---|
| 2026.09.08 | ₩233,035 | ₩233,545 | ₩230,567 | ₩231,989 | -0.45% | 17.9만 |
|---|
| 2026.09.04 | ₩231,788 | ₩235,181 | ₩231,788 | ₩233,505 | +0.74% | 11.9만 |
|---|
| 2026.09.03 | ₩232,391 | ₩236,697 | ₩231,546 | ₩232,995 | +0.26% | 13.1만 |
|---|
| 2026.09.02 | ₩231,332 | ₩232,579 | ₩229,374 | ₩230,782 | -0.24% | 18.2만 |
|---|
| 2026.09.01 | ₩226,249 | ₩231,332 | ₩225,095 | ₩230,755 | +1.99% | 28.5만 |
|---|
| 2026.08.31 | ₩227,577 | ₩231,184 | ₩224,881 | ₩228,019 | +0.19% | 26.8만 |
|---|
| 2026.08.28 | ₩233,143 | ₩233,143 | ₩224,854 | ₩227,120 | -2.58% | 41.7만 |
|---|
| 2026.08.27 | ₩233,572 | ₩237,206 | ₩229,468 | ₩231,976 | -0.68% | 23.2만 |
|---|
| 2026.08.26 | ₩238,695 | ₩238,762 | ₩234,980 | ₩235,275 | -1.43% | 12.2만 |
|---|
| 2026.08.25 | ₩235,476 | ₩238,601 | ₩231,868 | ₩237,676 | +0.93% | 22.9만 |
|---|
| 2026.08.24 | ₩231,855 | ₩235,838 | ₩231,439 | ₩234,524 | +1.15% | 17.6만 |
|---|
| 2026.08.21 | ₩230,165 | ₩233,236 | ₩225,457 | ₩231,855 | +0.73% | 21.5만 |
|---|
| 2026.08.20 | ₩230,755 | ₩233,129 | ₩225,632 | ₩227,281 | -1.51% | 27.7만 |
|---|
| 2026.08.19 | ₩238,883 | ₩240,345 | ₩234,913 | ₩235,530 | -1.40% | 12.6만 |
|---|
| 2026.08.18 | ₩241,418 | ₩241,418 | ₩235,664 | ₩236,992 | -1.83% | 16.6만 |
|---|
| 2026.08.17 | ₩238,561 | ₩243,872 | ₩236,241 | ₩241,404 | +1.19% | 25.4만 |
|---|
| 2026.08.14 | ₩240,130 | ₩244,167 | ₩237,998 | ₩241,713 | +0.66% | 27.8만 |
|---|
| 2026.08.13 | ₩241,324 | ₩242,679 | ₩239,728 | ₩241,176 | -0.06% | 14.7만 |
|---|
| 2026.08.12 | ₩232,982 | ₩240,077 | ₩232,257 | ₩238,641 | +2.43% | 17.8만 |
|---|
| 2026.08.11 | ₩227,375 | ₩232,499 | ₩222,265 | ₩231,842 | +1.96% | 24.1만 |
|---|
| 2026.08.10 | ₩235,691 | ₩239,862 | ₩225,203 | ₩226,410 | -3.94% | 44.1만 |
|---|
| 2026.08.07 | ₩239,580 | ₩240,184 | ₩232,673 | ₩237,461 | -0.88% | 40.2만 |
|---|
| 2026.08.06 | ₩250,712 | ₩252,255 | ₩236,683 | ₩238,910 | -4.71% | 31.6만 |
|---|
| 2026.08.05 | ₩262,971 | ₩262,971 | ₩249,599 | ₩250,216 | -4.85% | 34.8만 |
|---|
| 2026.08.04 | ₩265,949 | ₩266,270 | ₩259,256 | ₩259,350 | -2.48% | 19.1만 |
|---|
| 2026.08.03 | ₩260,476 | ₩266,378 | ₩259,672 | ₩264,393 | +1.50% | 17.9만 |
|---|
| 2026.07.31 | ₩259,310 | ₩264,218 | ₩255,071 | ₩260,074 | +0.29% | 32.7만 |
|---|
| 2026.07.30 | ₩258,934 | ₩260,195 | ₩255,983 | ₩258,035 | -0.35% | 21.5만 |
|---|
| 2026.07.29 | ₩255,018 | ₩259,833 | ₩252,724 | ₩258,277 | +1.28% | 28.8만 |
|---|
| 2026.07.28 | ₩252,644 | ₩259,269 | ₩251,718 | ₩256,627 | +1.58% | 31.6만 |
|---|
| 2026.07.27 | ₩252,992 | ₩254,977 | ₩250,619 | ₩252,644 | -0.14% | 12.3만 |
|---|
| 2026.07.24 | ₩252,201 | ₩252,201 | ₩247,990 | ₩249,787 | -0.96% | 13.8만 |
|---|
| 2026.07.23 | ₩246,313 | ₩252,054 | ₩244,838 | ₩250,364 | +1.64% | 29.9만 |
|---|
| 2026.07.22 | ₩250,122 | ₩253,918 | ₩249,224 | ₩249,666 | -0.18% | 21.5만 |
|---|
| 2026.07.21 | ₩242,638 | ₩251,718 | ₩241,632 | ₩250,122 | +3.08% | 38.7만 |
|---|
| 2026.07.20 | ₩249,492 | ₩250,806 | ₩241,619 | ₩241,981 | -3.01% | 21.6만 |
|---|
| 2026.07.17 | ₩253,234 | ₩257,432 | ₩248,982 | ₩249,465 | -1.49% | 21.3만 |
|---|
| 2026.07.16 | ₩252,697 | ₩258,800 | ₩250,109 | ₩253,556 | +0.34% | 24만 |
|---|
| 2026.07.15 | ₩260,463 | ₩261,455 | ₩251,732 | ₩252,925 | -2.89% | 28.4만 |
|---|
| 2026.07.14 | ₩259,202 | ₩264,741 | ₩257,767 | ₩260,946 | +0.67% | 24.3만 |
|---|
| 2026.07.13 | ₩262,327 | ₩266,606 | ₩255,809 | ₩256,345 | -2.28% | 24.3만 |
|---|
| 2026.07.10 | ₩251,115 | ₩266,861 | ₩248,687 | ₩263,280 | +4.84% | 38.2만 |
|---|
| 2026.07.09 | ₩254,642 | ₩264,205 | ₩248,526 | ₩252,496 | -0.84% | 59.5만 |
|---|
| 2026.07.08 | ₩258,438 | ₩260,597 | ₩252,147 | ₩253,636 | -1.86% | 47.6만 |
|---|
| 2026.07.07 | ₩260,356 | ₩262,797 | ₩256,681 | ₩257,445 | -1.12% | 21.8만 |
|---|
| 2026.07.06 | ₩265,828 | ₩268,027 | ₩260,155 | ₩260,329 | -2.07% | 38.6만 |
|---|
| 2026.07.02 | ₩263,856 | ₩265,935 | ₩260,503 | ₩265,425 | +0.59% | 28.7만 |
|---|
| 2026.07.01 | ₩261,979 | ₩264,393 | ₩258,652 | ₩261,925 | -0.02% | 33.1만 |
|---|
| 2026.06.30 | ₩264,205 | ₩267,451 | ₩261,455 | ₩261,992 | -0.84% | 37.1만 |
|---|
| 2026.06.29 | ₩260,946 | ₩265,184 | ₩254,830 | ₩262,542 | +0.61% | 47.8만 |
|---|
| 2026.06.26 | ₩263,870 | ₩265,010 | ₩256,962 | ₩263,212 | -0.25% | 89.8만 |
|---|
| 2026.06.25 | ₩253,355 | ₩262,984 | ₩253,355 | ₩262,770 | +3.72% | 44.8만 |
|---|
| 2026.06.24 | ₩249,478 | ₩252,952 | ₩244,100 | ₩252,577 | +1.24% | 33만 |
|---|
| 2026.06.23 | ₩244,194 | ₩251,490 | ₩243,778 | ₩249,009 | +1.97% | 46.5만 |
|---|
| 2026.06.22 | ₩244,288 | ₩249,090 | ₩241,606 | ₩245,415 | +0.46% | 25.4만 |
|---|
| 2026.06.18 | ₩240,975 | ₩244,650 | ₩239,486 | ₩244,127 | +1.31% | 40.7만 |
|---|
| 2026.06.17 | ₩239,245 | ₩241,780 | ₩236,509 | ₩239,312 | +0.03% | 27.1만 |
|---|
| 2026.06.16 | ₩241,311 | ₩243,416 | ₩239,419 | ₩240,948 | -0.15% | 20.7만 |
|---|
| 2026.06.15 | ₩244,623 | ₩245,254 | ₩240,586 | ₩241,056 | -1.46% | 31.5만 |
|---|
| 2026.06.12 | ₩242,759 | ₩245,696 | ₩242,115 | ₩244,503 | +0.72% | 14.5만 |
|---|
| 2026.06.11 | ₩235,597 | ₩241,981 | ₩233,974 | ₩241,807 | +2.64% | 24.7만 |
|---|
| 2026.06.10 | ₩236,898 | ₩239,647 | ₩233,572 | ₩234,363 | -1.07% | 25.8만 |
|---|
| 2026.06.09 | ₩239,084 | ₩245,441 | ₩235,382 | ₩236,402 | -1.12% | 29.4만 |
|---|
| 2026.06.08 | ₩234,779 | ₩238,266 | ₩234,350 | ₩237,434 | +1.13% | 24.9만 |
|---|
| 2026.06.05 | ₩232,378 | ₩237,998 | ₩231,412 | ₩233,330 | +0.41% | 43.2만 |
|---|
| 2026.06.04 | ₩233,049 | ₩233,706 | ₩230,152 | ₩232,123 | -0.40% | 17.7만 |
|---|
| 2026.06.03 | ₩226,772 | ₩230,661 | ₩226,396 | ₩229,441 | +1.18% | 17.7만 |
|---|
| 2026.06.02 | ₩227,952 | ₩234,618 | ₩226,812 | ₩227,429 | -0.23% | 25.9만 |
|---|
| 2026.06.01 | ₩225,726 | ₩230,044 | ₩219,422 | ₩229,615 | +1.72% | 23.9만 |
|---|
| 2026.05.29 | ₩229,266 | ₩229,749 | ₩221,125 | ₩227,992 | -0.56% | 32.6만 |
|---|
| 2026.05.28 | ₩228,006 | ₩230,353 | ₩223,821 | ₩230,058 | +0.90% | 21.7만 |
|---|
| 2026.05.27 | ₩225,471 | ₩229,991 | ₩223,982 | ₩227,858 | +1.06% | 19.6만 |
|---|
| 2026.05.26 | ₩222,252 | ₩224,626 | ₩220,200 | ₩224,183 | +0.87% | 17.8만 |
|---|
| 2026.05.22 | ₩220,200 | ₩221,206 | ₩217,584 | ₩220,830 | +0.29% | 13.2만 |
|---|
| 2026.05.21 | ₩219,006 | ₩221,487 | ₩212,086 | ₩220,723 | +0.78% | 27.4만 |
|---|
| 2026.05.20 | ₩216,994 | ₩222,963 | ₩214,835 | ₩222,614 | +2.59% | 31.2만 |
|---|
| 2026.05.19 | ₩216,377 | ₩222,306 | ₩215,854 | ₩216,699 | +0.15% | 26.1만 |
|---|
| 2026.05.18 | ₩213,990 | ₩219,328 | ₩212,099 | ₩218,483 | +2.10% | 18.2만 |
|---|
| 2026.05.15 | ₩212,662 | ₩215,385 | ₩211,066 | ₩213,601 | +0.44% | 24.4만 |
|---|
| 2026.05.14 | ₩213,440 | ₩215,023 | ₩212,059 | ₩214,245 | +0.38% | 15.8만 |
|---|
| 2026.05.13 | ₩208,934 | ₩212,783 | ₩206,050 | ₩212,059 | +1.50% | 21만 |
|---|
| 2026.05.12 | ₩210,543 | ₩212,340 | ₩206,949 | ₩209,886 | -0.31% | 20만 |
|---|
| 2026.05.11 | ₩212,220 | ₩212,528 | ₩209,779 | ₩210,543 | -0.79% | 15.4만 |
|---|
| 2026.05.08 | ₩210,825 | ₩212,582 | ₩208,008 | ₩212,260 | +0.68% | 17.3만 |
|---|
| 2026.05.07 | ₩214,607 | ₩215,734 | ₩208,719 | ₩209,953 | -2.17% | 31.6만 |
|---|
| 2026.05.06 | ₩212,501 | ₩214,687 | ₩209,819 | ₩214,473 | +0.93% | 31만 |
|---|
| 2026.05.05 | ₩206,399 | ₩210,852 | ₩206,399 | ₩209,980 | +1.74% | 29.5만 |
|---|
| 2026.05.04 | ₩210,999 | ₩215,921 | ₩204,736 | ₩205,353 | -2.68% | 23.4만 |
|---|
| 2026.05.01 | ₩210,516 | ₩216,632 | ₩208,035 | ₩212,193 | +0.80% | 27.8만 |
|---|
| 2026.04.30 | ₩206,399 | ₩212,112 | ₩206,399 | ₩210,463 | +1.97% | 19.5만 |
|---|
| 2026.04.29 | ₩207,807 | ₩209,390 | ₩205,299 | ₩206,399 | -0.68% | 16.6만 |
|---|
| 2026.04.28 | ₩211,053 | ₩213,775 | ₩206,023 | ₩208,585 | -1.17% | 27.8만 |
|---|
| 2026.04.27 | ₩215,935 | ₩219,556 | ₩205,862 | ₩207,874 | -3.73% | 41.8만 |
|---|
| 2026.04.24 | ₩217,477 | ₩221,635 | ₩214,433 | ₩216,069 | -0.65% | 21.4만 |
|---|
| 2026.04.23 | ₩215,881 | ₩218,242 | ₩214,580 | ₩217,477 | +0.74% | 19.2만 |
|---|
| 2026.04.22 | ₩214,446 | ₩216,190 | ₩211,884 | ₩214,956 | +0.24% | 18.2만 |
|---|
| 2026.04.21 | ₩214,459 | ₩215,760 | ₩211,790 | ₩212,957 | -0.70% | 14.3만 |
|---|
| 2026.04.20 | ₩216,981 | ₩218,564 | ₩213,494 | ₩213,521 | -1.59% | 23.3만 |
|---|
| 2026.04.17 | ₩212,568 | ₩218,282 | ₩212,568 | ₩216,981 | +2.08% | 17.1만 |
|---|
| 2026.04.16 | ₩206,815 | ₩210,355 | ₩206,815 | ₩210,127 | +1.60% | 16.6만 |
|---|
| 2026.04.15 | ₩208,773 | ₩209,189 | ₩206,560 | ₩208,411 | -0.17% | 13.7만 |
|---|
| 2026.04.14 | ₩211,187 | ₩212,783 | ₩208,250 | ₩210,194 | -0.47% | 31.3만 |
|---|
| 2026.04.13 | ₩209,229 | ₩215,573 | ₩205,232 | ₩211,938 | +1.29% | 26.1만 |
|---|
| 2026.04.10 | ₩214,835 | ₩218,510 | ₩208,129 | ₩210,610 | -1.97% | 31만 |
|---|
| 2026.04.09 | ₩217,075 | ₩221,917 | ₩205,366 | ₩216,284 | -0.36% | 58.9만 |
|---|
| 2026.04.08 | ₩207,230 | ₩215,170 | ₩205,540 | ₩210,168 | +1.42% | 38.7만 |
|---|
| 2026.04.07 | ₩207,338 | ₩207,753 | ₩200,766 | ₩202,201 | -2.48% | 23.6만 |
|---|
| 2026.04.06 | ₩203,354 | ₩208,652 | ₩200,511 | ₩207,874 | +2.22% | 22.8만 |
|---|
| 2026.04.02 | ₩201,128 | ₩205,084 | ₩198,901 | ₩204,508 | +1.68% | 23.8만 |
|---|
| 2026.04.01 | ₩201,705 | ₩204,360 | ₩198,499 | ₩203,006 | +0.64% | 22.4만 |
|---|
| 2026.03.31 | ₩201,249 | ₩204,964 | ₩198,647 | ₩201,852 | +0.30% | 26.7만 |
|---|
| 2026.03.30 | ₩198,781 | ₩199,760 | ₩195,374 | ₩198,714 | -0.03% | 29만 |
|---|
| 2026.03.27 | ₩195,253 | ₩199,894 | ₩192,490 | ₩197,855 | +1.33% | 18.7만 |
|---|
| 2026.03.26 | ₩195,146 | ₩198,244 | ₩193,416 | ₩196,393 | +0.64% | 19.5만 |
|---|
| 2026.03.25 | ₩201,316 | ₩203,931 | ₩196,702 | ₩197,399 | -1.95% | 23.8만 |
|---|
| 2026.03.24 | ₩193,027 | ₩201,570 | ₩192,812 | ₩199,250 | +3.22% | 20.7만 |
|---|
| 2026.03.23 | ₩192,933 | ₩201,114 | ₩191,793 | ₩195,468 | +1.31% | 23.3만 |
|---|
| 2026.03.20 | ₩190,747 | ₩191,806 | ₩186,535 | ₩188,708 | -1.07% | 55.1만 |
|---|
| 2026.03.19 | ₩189,459 | ₩192,759 | ₩187,501 | ₩191,350 | +1.00% | 22.2만 |
|---|
| 2026.03.18 | ₩198,231 | ₩203,314 | ₩188,842 | ₩189,647 | -4.33% | 36.5만 |
|---|
| 2026.03.17 | ₩203,569 | ₩205,031 | ₩200,819 | ₩200,886 | -1.32% | 22.9만 |
|---|
| 2026.03.16 | ₩201,275 | ₩204,025 | ₩198,794 | ₩202,751 | +0.73% | 21.6만 |
|---|
| 2026.03.13 | ₩198,834 | ₩202,791 | ₩196,340 | ₩199,532 | +0.35% | 16만 |
|---|
| 2026.03.12 | ₩192,786 | ₩197,010 | ₩191,780 | ₩196,890 | +2.13% | 16.9만 |
|---|
| 2026.03.11 | ₩196,165 | ₩198,419 | ₩195,012 | ₩195,776 | -0.20% | 18.2만 |
|---|
| 2026.03.10 | ₩198,660 | ₩204,937 | ₩197,574 | ₩197,976 | -0.34% | 21.2만 |
|---|
| 2026.03.09 | ₩192,182 | ₩199,907 | ₩187,917 | ₩199,626 | +3.87% | 24.3만 |
|---|
| 2026.03.06 | ₩193,174 | ₩194,972 | ₩190,640 | ₩194,690 | +0.78% | 19.8만 |
|---|
| 2026.03.05 | ₩202,067 | ₩204,883 | ₩195,280 | ₩196,675 | -2.67% | 19만 |
|---|
| 2026.03.04 | ₩205,031 | ₩209,282 | ₩201,691 | ₩205,286 | +0.12% | 20.2만 |
|---|
| 2026.03.03 | ₩206,090 | ₩209,081 | ₩203,086 | ₩203,529 | -1.24% | 28.9만 |
|---|
| 2026.03.02 | ₩205,554 | ₩211,925 | ₩205,554 | ₩211,133 | +2.71% | 18.4만 |
|---|
| 2026.02.27 | ₩203,931 | ₩207,445 | ₩203,931 | ₩207,378 | +1.69% | 13.4만 |
|---|
| 2026.02.26 | ₩209,604 | ₩210,731 | ₩205,004 | ₩206,278 | -1.59% | 14.7만 |
|---|
| 2026.02.25 | ₩209,054 | ₩210,557 | ₩207,378 | ₩208,384 | -0.32% | 15.3만 |
|---|
| 2026.02.24 | ₩203,341 | ₩208,639 | ₩202,912 | ₩208,183 | +2.38% | 17.8만 |
|---|
| 2026.02.23 | ₩206,171 | ₩206,372 | ₩201,235 | ₩202,925 | -1.57% | 21.9만 |
|---|
| 2026.02.20 | ₩204,950 | ₩206,520 | ₩202,094 | ₩206,184 | +0.60% | 18.4만 |
|---|
| 2026.02.19 | ₩202,898 | ₩206,359 | ₩200,417 | ₩205,111 | +1.09% | 17만 |
|---|
| 2026.02.18 | ₩203,810 | ₩206,439 | ₩202,013 | ₩203,998 | +0.09% | 18.3만 |
|---|
| 2026.02.17 | ₩207,566 | ₩208,800 | ₩202,898 | ₩204,642 | -1.41% | 14.6만 |
|---|
| 2026.02.13 | ₩207,499 | ₩209,269 | ₩205,809 | ₩208,800 | +0.63% | 15.5만 |
|---|
| 2026.02.12 | ₩209,591 | ₩211,737 | ₩207,324 | ₩207,874 | -0.82% | 17.3만 |
|---|
| 2026.02.11 | ₩208,746 | ₩208,867 | ₩196,756 | ₩208,048 | -0.33% | 23.7만 |
|---|
| 2026.02.10 | ₩208,075 | ₩210,168 | ₩206,868 | ₩207,204 | -0.42% | 17.1만 |
|---|
| 2026.02.09 | ₩209,524 | ₩210,422 | ₩206,895 | ₩209,403 | -0.06% | 22.6만 |
|---|
| 2026.02.06 | ₩204,374 | ₩211,723 | ₩203,998 | ₩210,342 | +2.92% | 30.2만 |
|---|
| 2026.02.05 | ₩199,693 | ₩203,609 | ₩197,761 | ₩202,925 | +1.62% | 28.3만 |
|---|
| 2026.02.04 | ₩198,164 | ₩200,618 | ₩195,884 | ₩198,620 | +0.23% | 28.1만 |
|---|
| 2026.02.03 | ₩192,598 | ₩197,466 | ₩190,452 | ₩197,466 | +2.53% | 27.7만 |
|---|
| 2026.02.02 | ₩189,835 | ₩194,999 | ₩189,795 | ₩192,410 | +1.36% | 31만 |
|---|
| 2026.01.30 | ₩192,826 | ₩195,414 | ₩188,038 | ₩190,733 | -1.09% | 31.5만 |
|---|
| 2026.01.29 | ₩189,956 | ₩195,012 | ₩189,191 | ₩194,556 | +2.42% | 21.3만 |
|---|
| 2026.01.28 | ₩190,318 | ₩190,881 | ₩187,957 | ₩190,452 | +0.07% | 17.5만 |
|---|
| 2026.01.27 | ₩191,297 | ₩194,180 | ₩189,768 | ₩190,452 | -0.44% | 20.3만 |
|---|
| 2026.01.26 | ₩189,298 | ₩192,370 | ₩187,206 | ₩191,431 | +1.13% | 19.3만 |
|---|
| 2026.01.23 | ₩190,251 | ₩190,251 | ₩186,482 | ₩188,708 | -0.81% | 17.1만 |
|---|
| 2026.01.22 | ₩195,522 | ₩195,535 | ₩189,674 | ₩190,465 | -2.59% | 25.9만 |
|---|
| 2026.01.21 | ₩190,452 | ₩198,539 | ₩189,808 | ₩195,562 | +2.68% | 34.9만 |
|---|
| 2026.01.20 | ₩188,038 | ₩189,379 | ₩185,074 | ₩188,869 | +0.44% | 15.4만 |
|---|
| 2026.01.16 | ₩188,199 | ₩189,231 | ₩183,773 | ₩188,923 | +0.38% | 22.3만 |
|---|
| 2026.01.15 | ₩188,909 | ₩189,231 | ₩186,093 | ₩188,842 | -0.04% | 39.5만 |
|---|
| 2026.01.14 | ₩184,416 | ₩192,289 | ₩184,416 | ₩189,996 | +3.03% | 22.6만 |
|---|
| 2026.01.13 | ₩181,586 | ₩184,819 | ₩180,299 | ₩183,558 | +1.09% | 17.1만 |
|---|
| 2026.01.12 | ₩180,795 | ₩185,758 | ₩180,795 | ₩181,922 | +0.62% | 20.3만 |
|---|
| 2026.01.09 | ₩179,427 | ₩183,612 | ₩177,965 | ₩180,326 | +0.50% | 19.1만 |
|---|
| 2026.01.08 | ₩162,541 | ₩181,774 | ₩162,541 | ₩178,958 | +10.10% | 41.1만 |
|---|
| 2026.01.07 | ₩170,884 | ₩172,198 | ₩166,954 | ₩171,165 | +0.16% | 17.3만 |
|---|
| 2026.01.06 | ₩170,146 | ₩171,688 | ₩168,080 | ₩170,521 | +0.22% | 19.3만 |
|---|
| 2026.01.05 | ₩165,063 | ₩172,882 | ₩163,037 | ₩170,548 | +3.32% | 18.4만 |
|---|
| 2026.01.02 | ₩164,285 | ₩167,624 | ₩163,775 | ₩165,411 | +0.69% | 19만 |
|---|
| 2025.12.31 | ₩164,942 | ₩165,411 | ₩163,212 | ₩164,526 | -0.25% | 14.3만 |
|---|
| 2025.12.30 | ₩165,613 | ₩167,222 | ₩164,942 | ₩164,942 | -0.40% | 12.9만 |
|---|
| 2025.12.29 | ₩167,209 | ₩169,502 | ₩164,701 | ₩166,055 | -0.69% | 13.8만 |
|---|
| 2025.12.26 | ₩167,289 | ₩168,443 | ₩166,109 | ₩167,584 | +0.18% | 8.4만 |
|---|
| 2025.12.24 | ₩166,136 | ₩168,335 | ₩165,706 | ₩166,391 | +0.15% | 5.7만 |
|---|
| 2025.12.23 | ₩167,987 | ₩167,987 | ₩165,237 | ₩166,055 | -1.15% | 16.4만 |
|---|
| 2025.12.22 | ₩166,645 | ₩168,644 | ₩165,559 | ₩167,866 | +0.73% | 13.9만 |
|---|
| 2025.12.19 | ₩165,961 | ₩167,423 | ₩164,540 | ₩167,195 | +0.74% | 92.2만 |
|---|
| 2025.12.18 | ₩170,240 | ₩170,253 | ₩166,364 | ₩166,511 | -2.19% | 16.1만 |
|---|
| 2025.12.17 | ₩172,185 | ₩172,466 | ₩167,490 | ₩168,697 | -2.03% | 26만 |
|---|
| 2025.12.16 | ₩173,874 | ₩175,994 | ₩170,562 | ₩172,708 | -0.67% | 21.2만 |
|---|
| 2025.12.15 | ₩172,788 | ₩174,330 | ₩170,454 | ₩174,170 | +0.80% | 15.4만 |
|---|
| 2025.12.12 | ₩175,725 | ₩176,302 | ₩171,487 | ₩172,372 | -1.91% | 17.2만 |
|---|
| 2025.12.11 | ₩169,408 | ₩176,315 | ₩167,557 | ₩175,725 | +3.73% | 15.9만 |
|---|
| 2025.12.10 | ₩168,925 | ₩169,690 | ₩166,203 | ₩168,925 | 0.00% | 18만 |
|---|
| 2025.12.09 | ₩167,195 | ₩169,676 | ₩166,310 | ₩168,671 | +0.88% | 13만 |
|---|
| 2025.12.08 | ₩171,621 | ₩171,621 | ₩166,243 | ₩166,766 | -2.83% | 16.4만 |
|---|
| 2025.12.05 | ₩171,407 | ₩173,231 | ₩170,870 | ₩171,661 | +0.15% | 15만 |
|---|
| 2025.12.04 | ₩169,180 | ₩172,171 | ₩167,598 | ₩171,326 | +1.27% | 11.8만 |
|---|
| 2025.12.03 | ₩168,469 | ₩170,790 | ₩163,587 | ₩169,918 | +0.86% | 13.6만 |
|---|
| 2025.12.02 | ₩165,666 | ₩168,858 | ₩164,204 | ₩168,040 | +1.43% | 17.2만 |
|---|
| 2025.12.01 | ₩164,566 | ₩166,551 | ₩164,365 | ₩164,768 | +0.12% | 23.2만 |
|---|
| 2025.11.28 | ₩166,364 | ₩167,182 | ₩163,950 | ₩165,103 | -0.76% | 10만 |
|---|
| 2025.11.26 | ₩167,960 | ₩169,931 | ₩165,425 | ₩166,283 | -1.00% | 30.4만 |
|---|
| 2025.11.25 | ₩158,746 | ₩169,703 | ₩158,638 | ₩168,550 | +6.18% | 24.3만 |
|---|
| 2025.11.24 | ₩159,658 | ₩159,980 | ₩157,284 | ₩157,686 | -1.23% | 18.9만 |
|---|
| 2025.11.21 | ₩158,196 | ₩161,871 | ₩158,196 | ₩159,041 | +0.53% | 19.1만 |
|---|
| 2025.11.20 | ₩157,619 | ₩159,845 | ₩156,197 | ₩157,606 | -0.01% | 14.8만 |
|---|
| 2025.11.19 | ₩155,875 | ₩156,828 | ₩154,186 | ₩155,647 | -0.15% | 11.2만 |
|---|
| 2025.11.18 | ₩155,178 | ₩157,002 | ₩154,038 | ₩155,634 | +0.29% | 10.2만 |
|---|
| 2025.11.17 | ₩156,627 | ₩159,081 | ₩155,098 | ₩155,379 | -0.80% | 13.1만 |
|---|
| 2025.11.14 | ₩155,406 | ₩156,519 | ₩153,475 | ₩156,519 | +0.72% | 13.4만 |
|---|
| 2025.11.13 | ₩156,922 | ₩157,015 | ₩153,729 | ₩155,728 | -0.76% | 15.4만 |
|---|
| 2025.11.12 | ₩156,170 | ₩157,458 | ₩155,446 | ₩156,653 | +0.31% | 11.9만 |
|---|
| 2025.11.11 | ₩155,057 | ₩156,627 | ₩153,408 | ₩155,352 | +0.19% | 14.8만 |
|---|
| 2025.11.10 | ₩157,015 | ₩159,403 | ₩153,944 | ₩154,816 | -1.40% | 15.1만 |
|---|
| 2025.11.07 | ₩157,217 | ₩159,135 | ₩156,479 | ₩156,586 | -0.40% | 20.9만 |
|---|
| 2025.11.06 | ₩159,456 | ₩161,562 | ₩155,245 | ₩157,351 | -1.32% | 14.7만 |
|---|
| 2025.11.05 | ₩156,492 | ₩161,844 | ₩156,063 | ₩159,980 | +2.23% | 28.9만 |
|---|
| 2025.11.04 | ₩157,404 | ₩157,713 | ₩153,488 | ₩156,922 | -0.31% | 22.1만 |
|---|
| 2025.11.03 | ₩154,159 | ₩158,840 | ₩152,080 | ₩157,176 | +1.96% | 50.7만 |
|---|
| 2025.10.31 | ₩159,564 | ₩165,961 | ₩149,786 | ₩154,159 | -3.39% | 50.6만 |
|---|
| 2025.10.30 | ₩162,823 | ₩165,009 | ₩160,905 | ₩164,848 | +1.24% | 31.4만 |
|---|
| 2025.10.29 | ₩165,264 | ₩165,264 | ₩160,047 | ₩162,394 | -1.74% | 17.2만 |
|---|
| 2025.10.28 | ₩163,480 | ₩165,478 | ₩162,649 | ₩164,875 | +0.85% | 14.8만 |
|---|
| 2025.10.27 | ₩165,438 | ₩165,894 | ₩163,668 | ₩163,923 | -0.92% | 13만 |
|---|
| 2025.10.24 | ₩165,921 | ₩166,323 | ₩164,392 | ₩165,170 | -0.45% | 13.6만 |
|---|
| 2025.10.23 | ₩164,647 | ₩165,693 | ₩162,809 | ₩165,022 | +0.23% | 10.8만 |
|---|
| 2025.10.22 | ₩163,051 | ₩164,325 | ₩160,248 | ₩164,070 | +0.63% | 22만 |
|---|
| 2025.10.21 | ₩163,359 | ₩164,942 | ₩160,127 | ₩163,145 | -0.13% | 20.5만 |
|---|
| 2025.10.20 | ₩164,821 | ₩164,862 | ₩163,306 | ₩163,601 | -0.74% | 16만 |
|---|
| 2025.10.17 | ₩164,338 | ₩165,465 | ₩162,863 | ₩163,440 | -0.55% | 11.1만 |
|---|
| 2025.10.16 | ₩165,827 | ₩166,270 | ₩163,319 | ₩164,781 | -0.63% | 12.1만 |
|---|
| 2025.10.15 | ₩166,498 | ₩168,295 | ₩165,599 | ₩166,431 | -0.04% | 16.9만 |
|---|
| 2025.10.14 | ₩164,808 | ₩166,940 | ₩164,379 | ₩165,774 | +0.59% | 23.1만 |
|---|
| 2025.10.13 | ₩160,127 | ₩165,774 | ₩160,127 | ₩165,653 | +3.45% | 18.6만 |
|---|
| 2025.10.10 | ₩158,974 | ₩160,717 | ₩158,544 | ₩159,108 | +0.08% | 18.3만 |
|---|