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 | ₩223,917 | ₩228,758 | ₩222,026 | ₩226,492 | +1.15% | 22만 |
| 2026.10.08 | ₩226,532 | ₩229,254 | ₩223,353 | ₩224,265 | -1.00% | 20.3만 |
| 2026.10.07 | ₩228,275 | ₩232,084 | ₩226,317 | ₩227,618 | -0.29% | 25.9만 |
| 2026.10.06 | ₩232,245 | ₩232,245 | ₩229,402 | ₩230,676 | -0.68% | 18.6만 |
| 2026.10.05 | ₩228,852 | ₩233,211 | ₩227,712 | ₩230,421 | +0.69% | 34.8만 |
| 2026.10.02 | ₩228,088 | ₩229,187 | ₩226,425 | ₩228,906 | +0.36% | 28.6만 |
| 2026.10.01 | ₩225,741 | ₩230,582 | ₩224,413 | ₩224,829 | -0.40% | 21만 |
| 2026.09.30 | ₩230,274 | ₩230,274 | ₩225,861 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩226,800 |
| -1.51% |
| 26.8만 |
| 2026.09.29 | ₩231,856 | ₩233,533 | ₩226,854 | ₩228,503 | -1.45% | 19.8만 |
|---|
| 2026.09.28 | ₩233,372 | ₩236,443 | ₩230,421 | ₩231,977 | -0.60% | 23.1만 |
|---|
| 2026.09.25 | ₩232,044 | ₩236,135 | ₩230,609 | ₩234,337 | +0.99% | 18.6만 |
|---|
| 2026.09.24 | ₩232,661 | ₩235,437 | ₩230,985 | ₩232,259 | -0.17% | 18.9만 |
|---|
| 2026.09.23 | ₩230,301 | ₩232,755 | ₩228,946 | ₩231,534 | +0.54% | 14만 |
|---|
| 2026.09.22 | ₩231,253 | ₩233,747 | ₩227,591 | ₩231,762 | +0.22% | 24.8만 |
|---|
| 2026.09.21 | ₩226,867 | ₩229,375 | ₩225,392 | ₩228,812 | +0.86% | 21.1만 |
|---|
| 2026.09.18 | ₩225,486 | ₩229,429 | ₩223,112 | ₩226,197 | +0.32% | 55.7만 |
|---|
| 2026.09.17 | ₩227,068 | ₩227,068 | ₩223,461 | ₩225,700 | -0.60% | 16.3만 |
|---|
| 2026.09.16 | ₩224,708 | ₩227,685 | ₩223,555 | ₩223,970 | -0.33% | 16만 |
|---|
| 2026.09.15 | ₩226,492 | ₩228,450 | ₩223,099 | ₩225,043 | -0.64% | 21.3만 |
|---|
| 2026.09.14 | ₩229,402 | ₩229,456 | ₩225,875 | ₩226,331 | -1.34% | 19.7만 |
|---|
| 2026.09.11 | ₩230,488 | ₩231,977 | ₩226,411 | ₩229,080 | -0.61% | 17.4만 |
|---|
| 2026.09.10 | ₩228,624 | ₩230,180 | ₩226,559 | ₩227,337 | -0.56% | 24.5만 |
|---|
| 2026.09.09 | ₩229,603 | ₩239,662 | ₩227,685 | ₩228,812 | -0.34% | 21.2만 |
|---|
| 2026.09.08 | ₩233,023 | ₩233,533 | ₩230,555 | ₩231,977 | -0.45% | 17.9만 |
|---|
| 2026.09.04 | ₩231,776 | ₩235,169 | ₩231,776 | ₩233,492 | +0.74% | 11.9만 |
|---|
| 2026.09.03 | ₩232,379 | ₩236,684 | ₩231,534 | ₩232,983 | +0.26% | 13.1만 |
|---|
| 2026.09.02 | ₩231,320 | ₩232,567 | ₩229,362 | ₩230,770 | -0.24% | 18.2만 |
|---|
| 2026.09.01 | ₩226,237 | ₩231,320 | ₩225,084 | ₩230,743 | +1.99% | 28.5만 |
|---|
| 2026.08.31 | ₩227,565 | ₩231,172 | ₩224,869 | ₩228,007 | +0.19% | 26.8만 |
|---|
| 2026.08.28 | ₩233,130 | ₩233,130 | ₩224,842 | ₩227,109 | -2.58% | 41.7만 |
|---|
| 2026.08.27 | ₩233,560 | ₩237,194 | ₩229,456 | ₩231,964 | -0.68% | 23.2만 |
|---|
| 2026.08.26 | ₩238,683 | ₩238,750 | ₩234,968 | ₩235,263 | -1.43% | 12.2만 |
|---|
| 2026.08.25 | ₩235,464 | ₩238,589 | ₩231,856 | ₩237,663 | +0.93% | 22.9만 |
|---|
| 2026.08.24 | ₩231,843 | ₩235,826 | ₩231,427 | ₩234,512 | +1.15% | 17.6만 |
|---|
| 2026.08.21 | ₩230,153 | ₩233,224 | ₩225,446 | ₩231,843 | +0.73% | 21.5만 |
|---|
| 2026.08.20 | ₩230,743 | ₩233,117 | ₩225,620 | ₩227,270 | -1.51% | 27.7만 |
|---|
| 2026.08.19 | ₩238,870 | ₩240,332 | ₩234,901 | ₩235,518 | -1.40% | 12.6만 |
|---|
| 2026.08.18 | ₩241,405 | ₩241,405 | ₩235,652 | ₩236,979 | -1.83% | 16.6만 |
|---|
| 2026.08.17 | ₩238,549 | ₩243,859 | ₩236,228 | ₩241,392 | +1.19% | 25.4만 |
|---|
| 2026.08.14 | ₩240,118 | ₩244,155 | ₩237,985 | ₩241,700 | +0.66% | 27.8만 |
|---|
| 2026.08.13 | ₩241,311 | ₩242,666 | ₩239,715 | ₩241,164 | -0.06% | 14.7만 |
|---|
| 2026.08.12 | ₩232,969 | ₩240,064 | ₩232,245 | ₩238,629 | +2.43% | 17.8만 |
|---|
| 2026.08.11 | ₩227,363 | ₩232,487 | ₩222,254 | ₩231,829 | +1.96% | 24.1만 |
|---|
| 2026.08.10 | ₩235,679 | ₩239,849 | ₩225,191 | ₩226,398 | -3.94% | 44.1만 |
|---|
| 2026.08.07 | ₩239,568 | ₩240,171 | ₩232,661 | ₩237,449 | -0.88% | 40.2만 |
|---|
| 2026.08.06 | ₩250,699 | ₩252,242 | ₩236,671 | ₩238,897 | -4.71% | 31.6만 |
|---|
| 2026.08.05 | ₩262,957 | ₩262,957 | ₩249,586 | ₩250,203 | -4.85% | 34.8만 |
|---|
| 2026.08.04 | ₩265,935 | ₩266,257 | ₩259,242 | ₩259,336 | -2.48% | 19.1만 |
|---|
| 2026.08.03 | ₩260,463 | ₩266,364 | ₩259,658 | ₩264,379 | +1.50% | 17.9만 |
|---|
| 2026.07.31 | ₩259,296 | ₩264,205 | ₩255,058 | ₩260,060 | +0.29% | 32.7만 |
|---|
| 2026.07.30 | ₩258,920 | ₩260,181 | ₩255,970 | ₩258,022 | -0.35% | 21.5만 |
|---|
| 2026.07.29 | ₩255,004 | ₩259,819 | ₩252,711 | ₩258,263 | +1.28% | 28.8만 |
|---|
| 2026.07.28 | ₩252,631 | ₩259,256 | ₩251,705 | ₩256,614 | +1.58% | 31.6만 |
|---|
| 2026.07.27 | ₩252,979 | ₩254,964 | ₩250,605 | ₩252,631 | -0.14% | 12.3만 |
|---|
| 2026.07.24 | ₩252,188 | ₩252,188 | ₩247,977 | ₩249,774 | -0.96% | 13.8만 |
|---|
| 2026.07.23 | ₩246,300 | ₩252,040 | ₩244,825 | ₩250,351 | +1.64% | 29.9만 |
|---|
| 2026.07.22 | ₩250,109 | ₩253,905 | ₩249,211 | ₩249,653 | -0.18% | 21.5만 |
|---|
| 2026.07.21 | ₩242,626 | ₩251,705 | ₩241,620 | ₩250,109 | +3.08% | 38.7만 |
|---|
| 2026.07.20 | ₩249,479 | ₩250,793 | ₩241,606 | ₩241,968 | -3.01% | 21.6만 |
|---|
| 2026.07.17 | ₩253,221 | ₩257,418 | ₩248,969 | ₩249,452 | -1.49% | 21.3만 |
|---|
| 2026.07.16 | ₩252,684 | ₩258,786 | ₩250,096 | ₩253,543 | +0.34% | 24만 |
|---|
| 2026.07.15 | ₩260,449 | ₩261,442 | ₩251,719 | ₩252,912 | -2.89% | 28.4만 |
|---|
| 2026.07.14 | ₩259,189 | ₩264,728 | ₩257,754 | ₩260,932 | +0.67% | 24.3만 |
|---|
| 2026.07.13 | ₩262,314 | ₩266,592 | ₩255,796 | ₩256,332 | -2.28% | 24.3만 |
|---|
| 2026.07.10 | ₩251,102 | ₩266,847 | ₩248,674 | ₩263,266 | +4.84% | 38.2만 |
|---|
| 2026.07.09 | ₩254,629 | ₩264,191 | ₩248,513 | ₩252,483 | -0.84% | 59.5만 |
|---|
| 2026.07.08 | ₩258,424 | ₩260,584 | ₩252,134 | ₩253,623 | -1.86% | 47.6만 |
|---|
| 2026.07.07 | ₩260,342 | ₩262,783 | ₩256,667 | ₩257,432 | -1.12% | 21.8만 |
|---|
| 2026.07.06 | ₩265,814 | ₩268,013 | ₩260,141 | ₩260,315 | -2.07% | 38.6만 |
|---|
| 2026.07.02 | ₩263,842 | ₩265,921 | ₩260,490 | ₩265,412 | +0.59% | 28.7만 |
|---|
| 2026.07.01 | ₩261,965 | ₩264,379 | ₩258,639 | ₩261,911 | -0.02% | 33.1만 |
|---|
| 2026.06.30 | ₩264,191 | ₩267,437 | ₩261,442 | ₩261,978 | -0.84% | 37.1만 |
|---|
| 2026.06.29 | ₩260,932 | ₩265,170 | ₩254,817 | ₩262,528 | +0.61% | 47.8만 |
|---|
| 2026.06.26 | ₩263,856 | ₩264,996 | ₩256,949 | ₩263,199 | -0.25% | 89.8만 |
|---|
| 2026.06.25 | ₩253,341 | ₩262,971 | ₩253,341 | ₩262,756 | +3.72% | 44.8만 |
|---|
| 2026.06.24 | ₩249,465 | ₩252,939 | ₩244,087 | ₩252,563 | +1.24% | 33만 |
|---|
| 2026.06.23 | ₩244,181 | ₩251,477 | ₩243,766 | ₩248,996 | +1.97% | 46.5만 |
|---|
| 2026.06.22 | ₩244,275 | ₩249,077 | ₩241,593 | ₩245,402 | +0.46% | 25.4만 |
|---|
| 2026.06.18 | ₩240,963 | ₩244,637 | ₩239,474 | ₩244,114 | +1.31% | 40.7만 |
|---|
| 2026.06.17 | ₩239,233 | ₩241,767 | ₩236,497 | ₩239,300 | +0.03% | 27.1만 |
|---|
| 2026.06.16 | ₩241,298 | ₩243,404 | ₩239,407 | ₩240,936 | -0.15% | 20.7만 |
|---|
| 2026.06.15 | ₩244,611 | ₩245,241 | ₩240,574 | ₩241,043 | -1.46% | 31.5만 |
|---|
| 2026.06.12 | ₩242,746 | ₩245,683 | ₩242,103 | ₩244,490 | +0.72% | 14.5만 |
|---|
| 2026.06.11 | ₩235,585 | ₩241,968 | ₩233,962 | ₩241,794 | +2.64% | 24.7만 |
|---|
| 2026.06.10 | ₩236,886 | ₩239,635 | ₩233,560 | ₩234,351 | -1.07% | 25.8만 |
|---|
| 2026.06.09 | ₩239,072 | ₩245,429 | ₩235,370 | ₩236,389 | -1.12% | 29.4만 |
|---|
| 2026.06.08 | ₩234,767 | ₩238,254 | ₩234,337 | ₩237,422 | +1.13% | 24.9만 |
|---|
| 2026.06.05 | ₩232,366 | ₩237,985 | ₩231,400 | ₩233,318 | +0.41% | 43.2만 |
|---|
| 2026.06.04 | ₩233,036 | ₩233,694 | ₩230,140 | ₩232,111 | -0.40% | 17.7만 |
|---|
| 2026.06.03 | ₩226,760 | ₩230,649 | ₩226,384 | ₩229,429 | +1.18% | 17.7만 |
|---|
| 2026.06.02 | ₩227,940 | ₩234,606 | ₩226,800 | ₩227,417 | -0.23% | 25.9만 |
|---|
| 2026.06.01 | ₩225,714 | ₩230,032 | ₩219,411 | ₩229,603 | +1.72% | 23.9만 |
|---|
| 2026.05.29 | ₩229,254 | ₩229,737 | ₩221,114 | ₩227,980 | -0.56% | 32.6만 |
|---|
| 2026.05.28 | ₩227,994 | ₩230,341 | ₩223,809 | ₩230,046 | +0.90% | 21.7만 |
|---|
| 2026.05.27 | ₩225,459 | ₩229,979 | ₩223,970 | ₩227,846 | +1.06% | 19.6만 |
|---|
| 2026.05.26 | ₩222,240 | ₩224,614 | ₩220,188 | ₩224,172 | +0.87% | 17.8만 |
|---|
| 2026.05.22 | ₩220,188 | ₩221,194 | ₩217,573 | ₩220,819 | +0.29% | 13.2만 |
|---|
| 2026.05.21 | ₩218,995 | ₩221,476 | ₩212,074 | ₩220,711 | +0.78% | 27.4만 |
|---|
| 2026.05.20 | ₩216,983 | ₩222,951 | ₩214,824 | ₩222,602 | +2.59% | 31.2만 |
|---|
| 2026.05.19 | ₩216,366 | ₩222,294 | ₩215,843 | ₩216,688 | +0.15% | 26.1만 |
|---|
| 2026.05.18 | ₩213,979 | ₩219,317 | ₩212,088 | ₩218,472 | +2.10% | 18.2만 |
|---|
| 2026.05.15 | ₩212,651 | ₩215,374 | ₩211,055 | ₩213,590 | +0.44% | 24.4만 |
|---|
| 2026.05.14 | ₩213,429 | ₩215,012 | ₩212,048 | ₩214,234 | +0.38% | 15.8만 |
|---|
| 2026.05.13 | ₩208,923 | ₩212,772 | ₩206,039 | ₩212,048 | +1.50% | 21만 |
|---|
| 2026.05.12 | ₩210,532 | ₩212,329 | ₩206,938 | ₩209,875 | -0.31% | 20만 |
|---|
| 2026.05.11 | ₩212,209 | ₩212,517 | ₩209,768 | ₩210,532 | -0.79% | 15.4만 |
|---|
| 2026.05.08 | ₩210,814 | ₩212,571 | ₩207,997 | ₩212,249 | +0.68% | 17.3만 |
|---|
| 2026.05.07 | ₩214,596 | ₩215,722 | ₩208,708 | ₩209,942 | -2.17% | 31.6만 |
|---|
| 2026.05.06 | ₩212,490 | ₩214,676 | ₩209,808 | ₩214,462 | +0.93% | 31만 |
|---|
| 2026.05.05 | ₩206,388 | ₩210,841 | ₩206,388 | ₩209,969 | +1.74% | 29.5만 |
|---|
| 2026.05.04 | ₩210,988 | ₩215,910 | ₩204,725 | ₩205,342 | -2.68% | 23.4만 |
|---|
| 2026.05.01 | ₩210,505 | ₩216,621 | ₩208,024 | ₩212,182 | +0.80% | 27.8만 |
|---|
| 2026.04.30 | ₩206,388 | ₩212,101 | ₩206,388 | ₩210,452 | +1.97% | 19.5만 |
|---|
| 2026.04.29 | ₩207,796 | ₩209,379 | ₩205,288 | ₩206,388 | -0.68% | 16.6만 |
|---|
| 2026.04.28 | ₩211,042 | ₩213,764 | ₩206,013 | ₩208,574 | -1.17% | 27.8만 |
|---|
| 2026.04.27 | ₩215,924 | ₩219,545 | ₩205,852 | ₩207,863 | -3.73% | 41.8만 |
|---|
| 2026.04.24 | ₩217,466 | ₩221,623 | ₩214,421 | ₩216,058 | -0.65% | 21.4만 |
|---|
| 2026.04.23 | ₩215,870 | ₩218,230 | ₩214,569 | ₩217,466 | +0.74% | 19.2만 |
|---|
| 2026.04.22 | ₩214,435 | ₩216,178 | ₩211,873 | ₩214,945 | +0.24% | 18.2만 |
|---|
| 2026.04.21 | ₩214,448 | ₩215,749 | ₩211,779 | ₩212,946 | -0.70% | 14.3만 |
|---|
| 2026.04.20 | ₩216,970 | ₩218,552 | ₩213,483 | ₩213,509 | -1.59% | 23.3만 |
|---|
| 2026.04.17 | ₩212,557 | ₩218,271 | ₩212,557 | ₩216,970 | +2.08% | 17.1만 |
|---|
| 2026.04.16 | ₩206,804 | ₩210,344 | ₩206,804 | ₩210,116 | +1.60% | 16.6만 |
|---|
| 2026.04.15 | ₩208,762 | ₩209,178 | ₩206,549 | ₩208,400 | -0.17% | 13.7만 |
|---|
| 2026.04.14 | ₩211,176 | ₩212,772 | ₩208,239 | ₩210,183 | -0.47% | 31.3만 |
|---|
| 2026.04.13 | ₩209,218 | ₩215,561 | ₩205,221 | ₩211,927 | +1.29% | 26.1만 |
|---|
| 2026.04.10 | ₩214,824 | ₩218,499 | ₩208,118 | ₩210,599 | -1.97% | 31만 |
|---|
| 2026.04.09 | ₩217,064 | ₩221,905 | ₩205,355 | ₩216,272 | -0.36% | 58.9만 |
|---|
| 2026.04.08 | ₩207,220 | ₩215,159 | ₩205,530 | ₩210,157 | +1.42% | 38.7만 |
|---|
| 2026.04.07 | ₩207,327 | ₩207,743 | ₩200,755 | ₩202,190 | -2.48% | 23.6만 |
|---|
| 2026.04.06 | ₩203,344 | ₩208,641 | ₩200,500 | ₩207,863 | +2.22% | 22.8만 |
|---|
| 2026.04.02 | ₩201,117 | ₩205,074 | ₩198,891 | ₩204,497 | +1.68% | 23.8만 |
|---|
| 2026.04.01 | ₩201,694 | ₩204,349 | ₩198,489 | ₩202,995 | +0.64% | 22.4만 |
|---|
| 2026.03.31 | ₩201,238 | ₩204,953 | ₩198,636 | ₩201,842 | +0.30% | 26.7만 |
|---|
| 2026.03.30 | ₩198,770 | ₩199,749 | ₩195,364 | ₩198,703 | -0.03% | 29만 |
|---|
| 2026.03.27 | ₩195,243 | ₩199,883 | ₩192,480 | ₩197,845 | +1.33% | 18.7만 |
|---|
| 2026.03.26 | ₩195,136 | ₩198,234 | ₩193,406 | ₩196,383 | +0.64% | 19.5만 |
|---|
| 2026.03.25 | ₩201,305 | ₩203,920 | ₩196,692 | ₩197,389 | -1.95% | 23.8만 |
|---|
| 2026.03.24 | ₩193,017 | ₩201,560 | ₩192,802 | ₩199,240 | +3.22% | 20.7만 |
|---|
| 2026.03.23 | ₩192,923 | ₩201,104 | ₩191,783 | ₩195,458 | +1.31% | 23.3만 |
|---|
| 2026.03.20 | ₩190,737 | ₩191,796 | ₩186,526 | ₩188,698 | -1.07% | 55.1만 |
|---|
| 2026.03.19 | ₩189,449 | ₩192,749 | ₩187,491 | ₩191,340 | +1.00% | 22.2만 |
|---|
| 2026.03.18 | ₩198,220 | ₩203,303 | ₩188,833 | ₩189,637 | -4.33% | 36.5만 |
|---|
| 2026.03.17 | ₩203,558 | ₩205,020 | ₩200,809 | ₩200,876 | -1.32% | 22.9만 |
|---|
| 2026.03.16 | ₩201,265 | ₩204,014 | ₩198,784 | ₩202,740 | +0.73% | 21.6만 |
|---|
| 2026.03.13 | ₩198,824 | ₩202,780 | ₩196,329 | ₩199,521 | +0.35% | 16만 |
|---|
| 2026.03.12 | ₩192,775 | ₩197,000 | ₩191,770 | ₩196,879 | +2.13% | 16.9만 |
|---|
| 2026.03.11 | ₩196,155 | ₩198,408 | ₩195,002 | ₩195,766 | -0.20% | 18.2만 |
|---|
| 2026.03.10 | ₩198,650 | ₩204,926 | ₩197,563 | ₩197,966 | -0.34% | 21.2만 |
|---|
| 2026.03.09 | ₩192,172 | ₩199,897 | ₩187,907 | ₩199,615 | +3.87% | 24.3만 |
|---|
| 2026.03.06 | ₩193,164 | ₩194,962 | ₩190,630 | ₩194,680 | +0.78% | 19.8만 |
|---|
| 2026.03.05 | ₩202,056 | ₩204,873 | ₩195,270 | ₩196,665 | -2.67% | 19만 |
|---|
| 2026.03.04 | ₩205,020 | ₩209,271 | ₩201,681 | ₩205,275 | +0.12% | 20.2만 |
|---|
| 2026.03.03 | ₩206,080 | ₩209,070 | ₩203,075 | ₩203,518 | -1.24% | 28.9만 |
|---|
| 2026.03.02 | ₩205,543 | ₩211,914 | ₩205,543 | ₩211,122 | +2.71% | 18.4만 |
|---|
| 2026.02.27 | ₩203,920 | ₩207,434 | ₩203,920 | ₩207,367 | +1.69% | 13.4만 |
|---|
| 2026.02.26 | ₩209,593 | ₩210,720 | ₩204,993 | ₩206,267 | -1.59% | 14.7만 |
|---|
| 2026.02.25 | ₩209,043 | ₩210,546 | ₩207,367 | ₩208,373 | -0.32% | 15.3만 |
|---|
| 2026.02.24 | ₩203,330 | ₩208,628 | ₩202,901 | ₩208,172 | +2.38% | 17.8만 |
|---|
| 2026.02.23 | ₩206,160 | ₩206,361 | ₩201,225 | ₩202,914 | -1.57% | 21.9만 |
|---|
| 2026.02.20 | ₩204,940 | ₩206,509 | ₩202,083 | ₩206,173 | +0.60% | 18.4만 |
|---|
| 2026.02.19 | ₩202,888 | ₩206,348 | ₩200,407 | ₩205,101 | +1.09% | 17만 |
|---|
| 2026.02.18 | ₩203,800 | ₩206,428 | ₩202,003 | ₩203,987 | +0.09% | 18.3만 |
|---|
| 2026.02.17 | ₩207,555 | ₩208,789 | ₩202,888 | ₩204,631 | -1.41% | 14.6만 |
|---|
| 2026.02.13 | ₩207,488 | ₩209,258 | ₩205,798 | ₩208,789 | +0.63% | 15.5만 |
|---|
| 2026.02.12 | ₩209,580 | ₩211,726 | ₩207,313 | ₩207,863 | -0.82% | 17.3만 |
|---|
| 2026.02.11 | ₩208,735 | ₩208,856 | ₩196,745 | ₩208,038 | -0.33% | 23.7만 |
|---|
| 2026.02.10 | ₩208,064 | ₩210,157 | ₩206,857 | ₩207,193 | -0.42% | 17.1만 |
|---|
| 2026.02.09 | ₩209,513 | ₩210,411 | ₩206,884 | ₩209,392 | -0.06% | 22.6만 |
|---|
| 2026.02.06 | ₩204,363 | ₩211,712 | ₩203,987 | ₩210,331 | +2.92% | 30.2만 |
|---|
| 2026.02.05 | ₩199,682 | ₩203,598 | ₩197,751 | ₩202,914 | +1.62% | 28.3만 |
|---|
| 2026.02.04 | ₩198,153 | ₩200,608 | ₩195,874 | ₩198,609 | +0.23% | 28.1만 |
|---|
| 2026.02.03 | ₩192,588 | ₩197,456 | ₩190,442 | ₩197,456 | +2.53% | 27.7만 |
|---|
| 2026.02.02 | ₩189,825 | ₩194,988 | ₩189,785 | ₩192,400 | +1.36% | 31만 |
|---|
| 2026.01.30 | ₩192,816 | ₩195,404 | ₩188,028 | ₩190,724 | -1.09% | 31.5만 |
|---|
| 2026.01.29 | ₩189,946 | ₩195,002 | ₩189,181 | ₩194,546 | +2.42% | 21.3만 |
|---|
| 2026.01.28 | ₩190,308 | ₩190,871 | ₩187,947 | ₩190,442 | +0.07% | 17.5만 |
|---|
| 2026.01.27 | ₩191,287 | ₩194,170 | ₩189,758 | ₩190,442 | -0.44% | 20.3만 |
|---|
| 2026.01.26 | ₩189,288 | ₩192,360 | ₩187,196 | ₩191,421 | +1.13% | 19.3만 |
|---|
| 2026.01.23 | ₩190,241 | ₩190,241 | ₩186,472 | ₩188,698 | -0.81% | 17.1만 |
|---|
| 2026.01.22 | ₩195,511 | ₩195,525 | ₩189,664 | ₩190,455 | -2.59% | 25.9만 |
|---|
| 2026.01.21 | ₩190,442 | ₩198,529 | ₩189,798 | ₩195,552 | +2.68% | 34.9만 |
|---|
| 2026.01.20 | ₩188,028 | ₩189,369 | ₩185,064 | ₩188,859 | +0.44% | 15.4만 |
|---|
| 2026.01.16 | ₩188,189 | ₩189,221 | ₩183,763 | ₩188,913 | +0.38% | 22.3만 |
|---|
| 2026.01.15 | ₩188,900 | ₩189,221 | ₩186,083 | ₩188,833 | -0.04% | 39.5만 |
|---|
| 2026.01.14 | ₩184,407 | ₩192,279 | ₩184,407 | ₩189,986 | +3.03% | 22.6만 |
|---|
| 2026.01.13 | ₩181,577 | ₩184,809 | ₩180,289 | ₩183,548 | +1.09% | 17.1만 |
|---|
| 2026.01.12 | ₩180,786 | ₩185,748 | ₩180,786 | ₩181,912 | +0.62% | 20.3만 |
|---|
| 2026.01.09 | ₩179,418 | ₩183,602 | ₩177,956 | ₩180,316 | +0.50% | 19.1만 |
|---|
| 2026.01.08 | ₩162,533 | ₩181,765 | ₩162,533 | ₩178,948 | +10.10% | 41.1만 |
|---|
| 2026.01.07 | ₩170,875 | ₩172,189 | ₩166,945 | ₩171,156 | +0.16% | 17.3만 |
|---|
| 2026.01.06 | ₩170,137 | ₩171,679 | ₩168,072 | ₩170,513 | +0.22% | 19.3만 |
|---|
| 2026.01.05 | ₩165,054 | ₩172,873 | ₩163,029 | ₩170,539 | +3.32% | 18.4만 |
|---|
| 2026.01.02 | ₩164,276 | ₩167,616 | ₩163,767 | ₩165,403 | +0.69% | 19만 |
|---|
| 2025.12.31 | ₩164,933 | ₩165,403 | ₩163,203 | ₩164,518 | -0.25% | 14.3만 |
|---|
| 2025.12.30 | ₩165,604 | ₩167,213 | ₩164,933 | ₩164,933 | -0.40% | 12.9만 |
|---|
| 2025.12.29 | ₩167,200 | ₩169,493 | ₩164,692 | ₩166,047 | -0.69% | 13.8만 |
|---|
| 2025.12.26 | ₩167,280 | ₩168,434 | ₩166,100 | ₩167,575 | +0.18% | 8.4만 |
|---|
| 2025.12.24 | ₩166,127 | ₩168,326 | ₩165,698 | ₩166,382 | +0.15% | 5.7만 |
|---|
| 2025.12.23 | ₩167,978 | ₩167,978 | ₩165,228 | ₩166,047 | -1.15% | 16.4만 |
|---|
| 2025.12.22 | ₩166,637 | ₩168,635 | ₩165,550 | ₩167,857 | +0.73% | 13.9만 |
|---|
| 2025.12.19 | ₩165,953 | ₩167,415 | ₩164,531 | ₩167,187 | +0.74% | 92.2만 |
|---|
| 2025.12.18 | ₩170,231 | ₩170,244 | ₩166,355 | ₩166,503 | -2.19% | 16.1만 |
|---|
| 2025.12.17 | ₩172,176 | ₩172,457 | ₩167,482 | ₩168,689 | -2.03% | 26만 |
|---|
| 2025.12.16 | ₩173,865 | ₩175,984 | ₩170,553 | ₩172,699 | -0.67% | 21.2만 |
|---|
| 2025.12.15 | ₩172,779 | ₩174,321 | ₩170,445 | ₩174,160 | +0.80% | 15.4만 |
|---|
| 2025.12.12 | ₩175,716 | ₩176,293 | ₩171,478 | ₩172,363 | -1.91% | 17.2만 |
|---|
| 2025.12.11 | ₩169,399 | ₩176,306 | ₩167,549 | ₩175,716 | +3.73% | 15.9만 |
|---|
| 2025.12.10 | ₩168,917 | ₩169,681 | ₩166,194 | ₩168,917 | 0.00% | 18만 |
|---|
| 2025.12.09 | ₩167,187 | ₩169,668 | ₩166,301 | ₩168,662 | +0.88% | 13만 |
|---|
| 2025.12.08 | ₩171,612 | ₩171,612 | ₩166,234 | ₩166,757 | -2.83% | 16.4만 |
|---|
| 2025.12.05 | ₩171,398 | ₩173,222 | ₩170,861 | ₩171,653 | +0.15% | 15만 |
|---|
| 2025.12.04 | ₩169,171 | ₩172,162 | ₩167,589 | ₩171,317 | +1.27% | 11.8만 |
|---|
| 2025.12.03 | ₩168,461 | ₩170,781 | ₩163,579 | ₩169,909 | +0.86% | 13.6만 |
|---|
| 2025.12.02 | ₩165,658 | ₩168,850 | ₩164,196 | ₩168,031 | +1.43% | 17.2만 |
|---|
| 2025.12.01 | ₩164,558 | ₩166,543 | ₩164,357 | ₩164,759 | +0.12% | 23.2만 |
|---|
| 2025.11.28 | ₩166,355 | ₩167,173 | ₩163,941 | ₩165,094 | -0.76% | 10만 |
|---|
| 2025.11.26 | ₩167,951 | ₩169,922 | ₩165,416 | ₩166,275 | -1.00% | 30.4만 |
|---|
| 2025.11.25 | ₩158,737 | ₩169,694 | ₩158,630 | ₩168,541 | +6.18% | 24.3만 |
|---|
| 2025.11.24 | ₩159,649 | ₩159,971 | ₩157,275 | ₩157,678 | -1.23% | 18.9만 |
|---|
| 2025.11.21 | ₩158,187 | ₩161,862 | ₩158,187 | ₩159,032 | +0.53% | 19.1만 |
|---|
| 2025.11.20 | ₩157,611 | ₩159,837 | ₩156,189 | ₩157,597 | -0.01% | 14.8만 |
|---|
| 2025.11.19 | ₩155,867 | ₩156,820 | ₩154,177 | ₩155,639 | -0.15% | 11.2만 |
|---|
| 2025.11.18 | ₩155,170 | ₩156,994 | ₩154,030 | ₩155,626 | +0.29% | 10.2만 |
|---|
| 2025.11.17 | ₩156,618 | ₩159,073 | ₩155,089 | ₩155,371 | -0.80% | 13.1만 |
|---|
| 2025.11.14 | ₩155,398 | ₩156,511 | ₩153,467 | ₩156,511 | +0.72% | 13.4만 |
|---|
| 2025.11.13 | ₩156,913 | ₩157,007 | ₩153,721 | ₩155,720 | -0.76% | 15.4만 |
|---|
| 2025.11.12 | ₩156,162 | ₩157,450 | ₩155,438 | ₩156,645 | +0.31% | 11.9만 |
|---|
| 2025.11.11 | ₩155,049 | ₩156,618 | ₩153,400 | ₩155,344 | +0.19% | 14.8만 |
|---|
| 2025.11.10 | ₩157,007 | ₩159,394 | ₩153,936 | ₩154,808 | -1.40% | 15.1만 |
|---|
| 2025.11.07 | ₩157,208 | ₩159,126 | ₩156,471 | ₩156,578 | -0.40% | 20.9만 |
|---|
| 2025.11.06 | ₩159,448 | ₩161,554 | ₩155,237 | ₩157,343 | -1.32% | 14.7만 |
|---|
| 2025.11.05 | ₩156,484 | ₩161,835 | ₩156,055 | ₩159,971 | +2.23% | 28.9만 |
|---|
| 2025.11.04 | ₩157,396 | ₩157,705 | ₩153,480 | ₩156,913 | -0.31% | 22.1만 |
|---|
| 2025.11.03 | ₩154,151 | ₩158,831 | ₩152,072 | ₩157,168 | +1.96% | 50.7만 |
|---|
| 2025.10.31 | ₩159,555 | ₩165,953 | ₩149,779 | ₩154,151 | -3.39% | 50.6만 |
|---|
| 2025.10.30 | ₩162,814 | ₩165,000 | ₩160,897 | ₩164,840 | +1.24% | 31.4만 |
|---|
| 2025.10.29 | ₩165,255 | ₩165,255 | ₩160,038 | ₩162,385 | -1.74% | 17.2만 |
|---|
| 2025.10.28 | ₩163,472 | ₩165,470 | ₩162,640 | ₩164,866 | +0.85% | 14.8만 |
|---|
| 2025.10.27 | ₩165,430 | ₩165,886 | ₩163,659 | ₩163,914 | -0.92% | 13만 |
|---|
| 2025.10.24 | ₩165,912 | ₩166,315 | ₩164,384 | ₩165,161 | -0.45% | 13.6만 |
|---|
| 2025.10.23 | ₩164,638 | ₩165,684 | ₩162,801 | ₩165,014 | +0.23% | 10.8만 |
|---|
| 2025.10.22 | ₩163,042 | ₩164,316 | ₩160,239 | ₩164,062 | +0.63% | 22만 |
|---|
| 2025.10.21 | ₩163,351 | ₩164,933 | ₩160,119 | ₩163,136 | -0.13% | 20.5만 |
|---|
| 2025.10.20 | ₩164,813 | ₩164,853 | ₩163,297 | ₩163,592 | -0.74% | 16만 |
|---|
| 2025.10.17 | ₩164,330 | ₩165,456 | ₩162,855 | ₩163,431 | -0.55% | 11.1만 |
|---|
| 2025.10.16 | ₩165,819 | ₩166,261 | ₩163,311 | ₩164,772 | -0.63% | 12.1만 |
|---|
| 2025.10.15 | ₩166,489 | ₩168,286 | ₩165,591 | ₩166,422 | -0.04% | 16.9만 |
|---|
| 2025.10.14 | ₩164,799 | ₩166,932 | ₩164,370 | ₩165,765 | +0.59% | 23.1만 |
|---|
| 2025.10.13 | ₩160,119 | ₩165,765 | ₩160,119 | ₩165,644 | +3.45% | 18.6만 |
|---|
| 2025.10.10 | ₩158,965 | ₩160,709 | ₩158,536 | ₩159,099 | +0.08% | 18.3만 |
|---|