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 | ₩223,905 | ₩228,746 | ₩222,014 | ₩226,480 | +1.15% | 22만 |
| 2026.10.08 | ₩226,520 | ₩229,243 | ₩223,342 | ₩224,254 | -1.00% | 20.3만 |
| 2026.10.07 | ₩228,264 | ₩232,072 | ₩226,306 | ₩227,606 | -0.29% | 25.9만 |
| 2026.10.06 | ₩232,233 | ₩232,233 | ₩229,390 | ₩230,664 | -0.68% | 18.6만 |
| 2026.10.05 | ₩228,840 | ₩233,199 | ₩227,700 | ₩230,409 | +0.69% | 34.8만 |
| 2026.10.02 | ₩228,076 | ₩229,175 | ₩226,413 | ₩228,894 | +0.36% | 28.6만 |
| 2026.10.01 | ₩225,729 | ₩230,570 | ₩224,401 | ₩224,817 | -0.40% | 21만 |
| 2026.09.30 | ₩230,262 | ₩230,262 | ₩225,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩226,788 |
| -1.51% |
| 26.8만 |
| 2026.09.29 | ₩231,844 | ₩233,521 | ₩226,842 | ₩228,492 | -1.45% | 19.8만 |
|---|
| 2026.09.28 | ₩233,360 | ₩236,431 | ₩230,409 | ₩231,965 | -0.60% | 23.1만 |
|---|
| 2026.09.25 | ₩232,032 | ₩236,122 | ₩230,597 | ₩234,325 | +0.99% | 18.6만 |
|---|
| 2026.09.24 | ₩232,649 | ₩235,425 | ₩230,972 | ₩232,246 | -0.17% | 18.9만 |
|---|
| 2026.09.23 | ₩230,289 | ₩232,743 | ₩228,934 | ₩231,522 | +0.54% | 14만 |
|---|
| 2026.09.22 | ₩231,241 | ₩233,735 | ₩227,580 | ₩231,750 | +0.22% | 24.8만 |
|---|
| 2026.09.21 | ₩226,855 | ₩229,363 | ₩225,380 | ₩228,800 | +0.86% | 21.1만 |
|---|
| 2026.09.18 | ₩225,474 | ₩229,417 | ₩223,100 | ₩226,185 | +0.32% | 55.7만 |
|---|
| 2026.09.17 | ₩227,057 | ₩227,057 | ₩223,449 | ₩225,689 | -0.60% | 16.3만 |
|---|
| 2026.09.16 | ₩224,696 | ₩227,673 | ₩223,543 | ₩223,959 | -0.33% | 16만 |
|---|
| 2026.09.15 | ₩226,480 | ₩228,438 | ₩223,087 | ₩225,032 | -0.64% | 21.3만 |
|---|
| 2026.09.14 | ₩229,390 | ₩229,444 | ₩225,863 | ₩226,319 | -1.34% | 19.7만 |
|---|
| 2026.09.11 | ₩230,476 | ₩231,965 | ₩226,399 | ₩229,068 | -0.61% | 17.4만 |
|---|
| 2026.09.10 | ₩228,612 | ₩230,168 | ₩226,547 | ₩227,325 | -0.56% | 24.5만 |
|---|
| 2026.09.09 | ₩229,591 | ₩239,649 | ₩227,673 | ₩228,800 | -0.34% | 21.2만 |
|---|
| 2026.09.08 | ₩233,011 | ₩233,521 | ₩230,543 | ₩231,965 | -0.45% | 17.9만 |
|---|
| 2026.09.04 | ₩231,764 | ₩235,157 | ₩231,764 | ₩233,480 | +0.74% | 11.9만 |
|---|
| 2026.09.03 | ₩232,367 | ₩236,672 | ₩231,522 | ₩232,971 | +0.26% | 13.1만 |
|---|
| 2026.09.02 | ₩231,308 | ₩232,555 | ₩229,350 | ₩230,758 | -0.24% | 18.2만 |
|---|
| 2026.09.01 | ₩226,225 | ₩231,308 | ₩225,072 | ₩230,731 | +1.99% | 28.5만 |
|---|
| 2026.08.31 | ₩227,553 | ₩231,160 | ₩224,857 | ₩227,995 | +0.19% | 26.8만 |
|---|
| 2026.08.28 | ₩233,118 | ₩233,118 | ₩224,830 | ₩227,097 | -2.58% | 41.7만 |
|---|
| 2026.08.27 | ₩233,547 | ₩237,182 | ₩229,444 | ₩231,951 | -0.68% | 23.2만 |
|---|
| 2026.08.26 | ₩238,670 | ₩238,737 | ₩234,955 | ₩235,250 | -1.43% | 12.2만 |
|---|
| 2026.08.25 | ₩235,452 | ₩238,576 | ₩231,844 | ₩237,651 | +0.93% | 22.9만 |
|---|
| 2026.08.24 | ₩231,831 | ₩235,814 | ₩231,415 | ₩234,500 | +1.15% | 17.6만 |
|---|
| 2026.08.21 | ₩230,141 | ₩233,212 | ₩225,434 | ₩231,831 | +0.73% | 21.5만 |
|---|
| 2026.08.20 | ₩230,731 | ₩233,105 | ₩225,608 | ₩227,258 | -1.51% | 27.7만 |
|---|
| 2026.08.19 | ₩238,858 | ₩240,320 | ₩234,888 | ₩235,505 | -1.40% | 12.6만 |
|---|
| 2026.08.18 | ₩241,393 | ₩241,393 | ₩235,639 | ₩236,967 | -1.83% | 16.6만 |
|---|
| 2026.08.17 | ₩238,536 | ₩243,847 | ₩236,216 | ₩241,379 | +1.19% | 25.4만 |
|---|
| 2026.08.14 | ₩240,105 | ₩244,142 | ₩237,973 | ₩241,688 | +0.66% | 27.8만 |
|---|
| 2026.08.13 | ₩241,299 | ₩242,653 | ₩239,703 | ₩241,151 | -0.06% | 14.7만 |
|---|
| 2026.08.12 | ₩232,957 | ₩240,052 | ₩232,233 | ₩238,617 | +2.43% | 17.8만 |
|---|
| 2026.08.11 | ₩227,352 | ₩232,474 | ₩222,242 | ₩231,817 | +1.96% | 24.1만 |
|---|
| 2026.08.10 | ₩235,666 | ₩239,837 | ₩225,179 | ₩226,386 | -3.94% | 44.1만 |
|---|
| 2026.08.07 | ₩239,555 | ₩240,159 | ₩232,649 | ₩237,436 | -0.88% | 40.2만 |
|---|
| 2026.08.06 | ₩250,686 | ₩252,228 | ₩236,659 | ₩238,885 | -4.71% | 31.6만 |
|---|
| 2026.08.05 | ₩262,944 | ₩262,944 | ₩249,573 | ₩250,190 | -4.85% | 34.8만 |
|---|
| 2026.08.04 | ₩265,921 | ₩266,243 | ₩259,229 | ₩259,323 | -2.48% | 19.1만 |
|---|
| 2026.08.03 | ₩260,449 | ₩266,350 | ₩259,645 | ₩264,365 | +1.50% | 17.9만 |
|---|
| 2026.07.31 | ₩259,282 | ₩264,191 | ₩255,045 | ₩260,047 | +0.29% | 32.7만 |
|---|
| 2026.07.30 | ₩258,907 | ₩260,168 | ₩255,957 | ₩258,008 | -0.35% | 21.5만 |
|---|
| 2026.07.29 | ₩254,991 | ₩259,805 | ₩252,698 | ₩258,250 | +1.28% | 28.8만 |
|---|
| 2026.07.28 | ₩252,617 | ₩259,242 | ₩251,692 | ₩256,600 | +1.58% | 31.6만 |
|---|
| 2026.07.27 | ₩252,966 | ₩254,951 | ₩250,592 | ₩252,617 | -0.14% | 12.3만 |
|---|
| 2026.07.24 | ₩252,175 | ₩252,175 | ₩247,964 | ₩249,761 | -0.96% | 13.8만 |
|---|
| 2026.07.23 | ₩246,287 | ₩252,027 | ₩244,812 | ₩250,338 | +1.64% | 29.9만 |
|---|
| 2026.07.22 | ₩250,096 | ₩253,891 | ₩249,198 | ₩249,640 | -0.18% | 21.5만 |
|---|
| 2026.07.21 | ₩242,613 | ₩251,692 | ₩241,607 | ₩250,096 | +3.08% | 38.7만 |
|---|
| 2026.07.20 | ₩249,466 | ₩250,780 | ₩241,594 | ₩241,956 | -3.01% | 21.6만 |
|---|
| 2026.07.17 | ₩253,207 | ₩257,405 | ₩248,956 | ₩249,439 | -1.49% | 21.3만 |
|---|
| 2026.07.16 | ₩252,671 | ₩258,773 | ₩250,083 | ₩253,529 | +0.34% | 24만 |
|---|
| 2026.07.15 | ₩260,436 | ₩261,428 | ₩251,705 | ₩252,899 | -2.89% | 28.4만 |
|---|
| 2026.07.14 | ₩259,175 | ₩264,714 | ₩257,740 | ₩260,919 | +0.67% | 24.3만 |
|---|
| 2026.07.13 | ₩262,300 | ₩266,578 | ₩255,782 | ₩256,319 | -2.28% | 24.3만 |
|---|
| 2026.07.10 | ₩251,089 | ₩266,833 | ₩248,661 | ₩263,252 | +4.84% | 38.2만 |
|---|
| 2026.07.09 | ₩254,616 | ₩264,177 | ₩248,500 | ₩252,470 | -0.84% | 59.5만 |
|---|
| 2026.07.08 | ₩258,411 | ₩260,570 | ₩252,121 | ₩253,610 | -1.86% | 47.6만 |
|---|
| 2026.07.07 | ₩260,329 | ₩262,769 | ₩256,654 | ₩257,418 | -1.12% | 21.8만 |
|---|
| 2026.07.06 | ₩265,800 | ₩267,999 | ₩260,127 | ₩260,302 | -2.07% | 38.6만 |
|---|
| 2026.07.02 | ₩263,829 | ₩265,907 | ₩260,476 | ₩265,398 | +0.59% | 28.7만 |
|---|
| 2026.07.01 | ₩261,951 | ₩264,365 | ₩258,625 | ₩261,898 | -0.02% | 33.1만 |
|---|
| 2026.06.30 | ₩264,177 | ₩267,423 | ₩261,428 | ₩261,965 | -0.84% | 37.1만 |
|---|
| 2026.06.29 | ₩260,919 | ₩265,156 | ₩254,803 | ₩262,514 | +0.61% | 47.8만 |
|---|
| 2026.06.26 | ₩263,842 | ₩264,982 | ₩256,936 | ₩263,185 | -0.25% | 89.8만 |
|---|
| 2026.06.25 | ₩253,328 | ₩262,957 | ₩253,328 | ₩262,742 | +3.72% | 44.8만 |
|---|
| 2026.06.24 | ₩249,452 | ₩252,926 | ₩244,075 | ₩252,550 | +1.24% | 33만 |
|---|
| 2026.06.23 | ₩244,169 | ₩251,464 | ₩243,753 | ₩248,983 | +1.97% | 46.5만 |
|---|
| 2026.06.22 | ₩244,262 | ₩249,064 | ₩241,580 | ₩245,389 | +0.46% | 25.4만 |
|---|
| 2026.06.18 | ₩240,950 | ₩244,625 | ₩239,461 | ₩244,102 | +1.31% | 40.7만 |
|---|
| 2026.06.17 | ₩239,220 | ₩241,755 | ₩236,484 | ₩239,287 | +0.03% | 27.1만 |
|---|
| 2026.06.16 | ₩241,285 | ₩243,391 | ₩239,394 | ₩240,923 | -0.15% | 20.7만 |
|---|
| 2026.06.15 | ₩244,598 | ₩245,228 | ₩240,561 | ₩241,031 | -1.46% | 31.5만 |
|---|
| 2026.06.12 | ₩242,734 | ₩245,671 | ₩242,090 | ₩244,477 | +0.72% | 14.5만 |
|---|
| 2026.06.11 | ₩235,572 | ₩241,956 | ₩233,950 | ₩241,782 | +2.64% | 24.7만 |
|---|
| 2026.06.10 | ₩236,873 | ₩239,622 | ₩233,547 | ₩234,339 | -1.07% | 25.8만 |
|---|
| 2026.06.09 | ₩239,059 | ₩245,416 | ₩235,358 | ₩236,377 | -1.12% | 29.4만 |
|---|
| 2026.06.08 | ₩234,754 | ₩238,241 | ₩234,325 | ₩237,410 | +1.13% | 24.9만 |
|---|
| 2026.06.05 | ₩232,354 | ₩237,973 | ₩231,388 | ₩233,306 | +0.41% | 43.2만 |
|---|
| 2026.06.04 | ₩233,024 | ₩233,681 | ₩230,128 | ₩232,099 | -0.40% | 17.7만 |
|---|
| 2026.06.03 | ₩226,748 | ₩230,637 | ₩226,373 | ₩229,417 | +1.18% | 17.7만 |
|---|
| 2026.06.02 | ₩227,928 | ₩234,593 | ₩226,788 | ₩227,405 | -0.23% | 25.9만 |
|---|
| 2026.06.01 | ₩225,702 | ₩230,020 | ₩219,399 | ₩229,591 | +1.72% | 23.9만 |
|---|
| 2026.05.29 | ₩229,243 | ₩229,725 | ₩221,102 | ₩227,968 | -0.56% | 32.6만 |
|---|
| 2026.05.28 | ₩227,982 | ₩230,329 | ₩223,798 | ₩230,034 | +0.90% | 21.7만 |
|---|
| 2026.05.27 | ₩225,447 | ₩229,967 | ₩223,959 | ₩227,834 | +1.06% | 19.6만 |
|---|
| 2026.05.26 | ₩222,229 | ₩224,602 | ₩220,177 | ₩224,160 | +0.87% | 17.8만 |
|---|
| 2026.05.22 | ₩220,177 | ₩221,183 | ₩217,562 | ₩220,807 | +0.29% | 13.2만 |
|---|
| 2026.05.21 | ₩218,983 | ₩221,464 | ₩212,063 | ₩220,700 | +0.78% | 27.4만 |
|---|
| 2026.05.20 | ₩216,972 | ₩222,939 | ₩214,813 | ₩222,591 | +2.59% | 31.2만 |
|---|
| 2026.05.19 | ₩216,355 | ₩222,282 | ₩215,832 | ₩216,677 | +0.15% | 26.1만 |
|---|
| 2026.05.18 | ₩213,968 | ₩219,305 | ₩212,077 | ₩218,460 | +2.10% | 18.2만 |
|---|
| 2026.05.15 | ₩212,640 | ₩215,362 | ₩211,044 | ₩213,579 | +0.44% | 24.4만 |
|---|
| 2026.05.14 | ₩213,418 | ₩215,000 | ₩212,037 | ₩214,223 | +0.38% | 15.8만 |
|---|
| 2026.05.13 | ₩208,912 | ₩212,761 | ₩206,029 | ₩212,037 | +1.50% | 21만 |
|---|
| 2026.05.12 | ₩210,521 | ₩212,318 | ₩206,927 | ₩209,864 | -0.31% | 20만 |
|---|
| 2026.05.11 | ₩212,198 | ₩212,506 | ₩209,757 | ₩210,521 | -0.79% | 15.4만 |
|---|
| 2026.05.08 | ₩210,803 | ₩212,560 | ₩207,987 | ₩212,238 | +0.68% | 17.3만 |
|---|
| 2026.05.07 | ₩214,585 | ₩215,711 | ₩208,697 | ₩209,931 | -2.17% | 31.6만 |
|---|
| 2026.05.06 | ₩212,479 | ₩214,665 | ₩209,797 | ₩214,451 | +0.93% | 31만 |
|---|
| 2026.05.05 | ₩206,377 | ₩210,830 | ₩206,377 | ₩209,958 | +1.74% | 29.5만 |
|---|
| 2026.05.04 | ₩210,977 | ₩215,899 | ₩204,714 | ₩205,331 | -2.68% | 23.4만 |
|---|
| 2026.05.01 | ₩210,494 | ₩216,610 | ₩208,013 | ₩212,171 | +0.80% | 27.8만 |
|---|
| 2026.04.30 | ₩206,377 | ₩212,090 | ₩206,377 | ₩210,441 | +1.97% | 19.5만 |
|---|
| 2026.04.29 | ₩207,785 | ₩209,368 | ₩205,278 | ₩206,377 | -0.68% | 16.6만 |
|---|
| 2026.04.28 | ₩211,031 | ₩213,753 | ₩206,002 | ₩208,563 | -1.17% | 27.8만 |
|---|
| 2026.04.27 | ₩215,912 | ₩219,533 | ₩205,841 | ₩207,852 | -3.73% | 41.8만 |
|---|
| 2026.04.24 | ₩217,454 | ₩221,612 | ₩214,410 | ₩216,046 | -0.65% | 21.4만 |
|---|
| 2026.04.23 | ₩215,859 | ₩218,219 | ₩214,558 | ₩217,454 | +0.74% | 19.2만 |
|---|
| 2026.04.22 | ₩214,424 | ₩216,167 | ₩211,862 | ₩214,933 | +0.24% | 18.2만 |
|---|
| 2026.04.21 | ₩214,437 | ₩215,738 | ₩211,768 | ₩212,935 | -0.70% | 14.3만 |
|---|
| 2026.04.20 | ₩216,958 | ₩218,541 | ₩213,472 | ₩213,498 | -1.59% | 23.3만 |
|---|
| 2026.04.17 | ₩212,546 | ₩218,259 | ₩212,546 | ₩216,958 | +2.08% | 17.1만 |
|---|
| 2026.04.16 | ₩206,793 | ₩210,333 | ₩206,793 | ₩210,105 | +1.60% | 16.6만 |
|---|
| 2026.04.15 | ₩208,751 | ₩209,167 | ₩206,538 | ₩208,389 | -0.17% | 13.7만 |
|---|
| 2026.04.14 | ₩211,165 | ₩212,761 | ₩208,228 | ₩210,172 | -0.47% | 31.3만 |
|---|
| 2026.04.13 | ₩209,207 | ₩215,550 | ₩205,211 | ₩211,916 | +1.29% | 26.1만 |
|---|
| 2026.04.10 | ₩214,813 | ₩218,487 | ₩208,107 | ₩210,588 | -1.97% | 31만 |
|---|
| 2026.04.09 | ₩217,052 | ₩221,893 | ₩205,345 | ₩216,261 | -0.36% | 58.9만 |
|---|
| 2026.04.08 | ₩207,209 | ₩215,148 | ₩205,519 | ₩210,146 | +1.42% | 38.7만 |
|---|
| 2026.04.07 | ₩207,316 | ₩207,732 | ₩200,745 | ₩202,180 | -2.48% | 23.6만 |
|---|
| 2026.04.06 | ₩203,333 | ₩208,630 | ₩200,490 | ₩207,852 | +2.22% | 22.8만 |
|---|
| 2026.04.02 | ₩201,107 | ₩205,063 | ₩198,881 | ₩204,486 | +1.68% | 23.8만 |
|---|
| 2026.04.01 | ₩201,684 | ₩204,339 | ₩198,478 | ₩202,984 | +0.64% | 22.4만 |
|---|
| 2026.03.31 | ₩201,228 | ₩204,942 | ₩198,626 | ₩201,831 | +0.30% | 26.7만 |
|---|
| 2026.03.30 | ₩198,760 | ₩199,739 | ₩195,354 | ₩198,693 | -0.03% | 29만 |
|---|
| 2026.03.27 | ₩195,233 | ₩199,873 | ₩192,470 | ₩197,835 | +1.33% | 18.7만 |
|---|
| 2026.03.26 | ₩195,126 | ₩198,224 | ₩193,396 | ₩196,373 | +0.64% | 19.5만 |
|---|
| 2026.03.25 | ₩201,295 | ₩203,910 | ₩196,681 | ₩197,379 | -1.95% | 23.8만 |
|---|
| 2026.03.24 | ₩193,007 | ₩201,549 | ₩192,792 | ₩199,229 | +3.22% | 20.7만 |
|---|
| 2026.03.23 | ₩192,913 | ₩201,093 | ₩191,773 | ₩195,448 | +1.31% | 23.3만 |
|---|
| 2026.03.20 | ₩190,727 | ₩191,786 | ₩186,516 | ₩188,689 | -1.07% | 55.1만 |
|---|
| 2026.03.19 | ₩189,440 | ₩192,739 | ₩187,482 | ₩191,330 | +1.00% | 22.2만 |
|---|
| 2026.03.18 | ₩198,210 | ₩203,293 | ₩188,823 | ₩189,627 | -4.33% | 36.5만 |
|---|
| 2026.03.17 | ₩203,548 | ₩205,009 | ₩200,798 | ₩200,865 | -1.32% | 22.9만 |
|---|
| 2026.03.16 | ₩201,254 | ₩204,004 | ₩198,773 | ₩202,730 | +0.73% | 21.6만 |
|---|
| 2026.03.13 | ₩198,814 | ₩202,770 | ₩196,319 | ₩199,511 | +0.35% | 16만 |
|---|
| 2026.03.12 | ₩192,765 | ₩196,990 | ₩191,760 | ₩196,869 | +2.13% | 16.9만 |
|---|
| 2026.03.11 | ₩196,145 | ₩198,398 | ₩194,992 | ₩195,756 | -0.20% | 18.2만 |
|---|
| 2026.03.10 | ₩198,639 | ₩204,916 | ₩197,553 | ₩197,955 | -0.34% | 21.2만 |
|---|
| 2026.03.09 | ₩192,162 | ₩199,886 | ₩187,897 | ₩199,605 | +3.87% | 24.3만 |
|---|
| 2026.03.06 | ₩193,154 | ₩194,951 | ₩190,620 | ₩194,670 | +0.78% | 19.8만 |
|---|
| 2026.03.05 | ₩202,046 | ₩204,862 | ₩195,260 | ₩196,655 | -2.67% | 19만 |
|---|
| 2026.03.04 | ₩205,009 | ₩209,261 | ₩201,670 | ₩205,264 | +0.12% | 20.2만 |
|---|
| 2026.03.03 | ₩206,069 | ₩209,059 | ₩203,065 | ₩203,507 | -1.24% | 28.9만 |
|---|
| 2026.03.02 | ₩205,532 | ₩211,902 | ₩205,532 | ₩211,111 | +2.71% | 18.4만 |
|---|
| 2026.02.27 | ₩203,910 | ₩207,423 | ₩203,910 | ₩207,356 | +1.69% | 13.4만 |
|---|
| 2026.02.26 | ₩209,582 | ₩210,709 | ₩204,983 | ₩206,257 | -1.59% | 14.7만 |
|---|
| 2026.02.25 | ₩209,033 | ₩210,535 | ₩207,356 | ₩208,362 | -0.32% | 15.3만 |
|---|
| 2026.02.24 | ₩203,320 | ₩208,617 | ₩202,890 | ₩208,161 | +2.38% | 17.8만 |
|---|
| 2026.02.23 | ₩206,149 | ₩206,350 | ₩201,214 | ₩202,904 | -1.57% | 21.9만 |
|---|
| 2026.02.20 | ₩204,929 | ₩206,498 | ₩202,072 | ₩206,163 | +0.60% | 18.4만 |
|---|
| 2026.02.19 | ₩202,877 | ₩206,337 | ₩200,396 | ₩205,090 | +1.09% | 17만 |
|---|
| 2026.02.18 | ₩203,789 | ₩206,417 | ₩201,992 | ₩203,977 | +0.09% | 18.3만 |
|---|
| 2026.02.17 | ₩207,544 | ₩208,778 | ₩202,877 | ₩204,620 | -1.41% | 14.6만 |
|---|
| 2026.02.13 | ₩207,477 | ₩209,247 | ₩205,787 | ₩208,778 | +0.63% | 15.5만 |
|---|
| 2026.02.12 | ₩209,569 | ₩211,715 | ₩207,303 | ₩207,852 | -0.82% | 17.3만 |
|---|
| 2026.02.11 | ₩208,724 | ₩208,845 | ₩196,735 | ₩208,027 | -0.33% | 23.7만 |
|---|
| 2026.02.10 | ₩208,054 | ₩210,146 | ₩206,847 | ₩207,182 | -0.42% | 17.1만 |
|---|
| 2026.02.09 | ₩209,502 | ₩210,400 | ₩206,873 | ₩209,381 | -0.06% | 22.6만 |
|---|
| 2026.02.06 | ₩204,352 | ₩211,701 | ₩203,977 | ₩210,320 | +2.92% | 30.2만 |
|---|
| 2026.02.05 | ₩199,672 | ₩203,588 | ₩197,741 | ₩202,904 | +1.62% | 28.3만 |
|---|
| 2026.02.04 | ₩198,143 | ₩200,597 | ₩195,863 | ₩198,599 | +0.23% | 28.1만 |
|---|
| 2026.02.03 | ₩192,578 | ₩197,446 | ₩190,432 | ₩197,446 | +2.53% | 27.7만 |
|---|
| 2026.02.02 | ₩189,815 | ₩194,978 | ₩189,775 | ₩192,390 | +1.36% | 31만 |
|---|
| 2026.01.30 | ₩192,806 | ₩195,394 | ₩188,018 | ₩190,714 | -1.09% | 31.5만 |
|---|
| 2026.01.29 | ₩189,936 | ₩194,992 | ₩189,171 | ₩194,536 | +2.42% | 21.3만 |
|---|
| 2026.01.28 | ₩190,298 | ₩190,861 | ₩187,938 | ₩190,432 | +0.07% | 17.5만 |
|---|
| 2026.01.27 | ₩191,277 | ₩194,160 | ₩189,748 | ₩190,432 | -0.44% | 20.3만 |
|---|
| 2026.01.26 | ₩189,279 | ₩192,350 | ₩187,187 | ₩191,411 | +1.13% | 19.3만 |
|---|
| 2026.01.23 | ₩190,231 | ₩190,231 | ₩186,462 | ₩188,689 | -0.81% | 17.1만 |
|---|
| 2026.01.22 | ₩195,501 | ₩195,515 | ₩189,654 | ₩190,445 | -2.59% | 25.9만 |
|---|
| 2026.01.21 | ₩190,432 | ₩198,519 | ₩189,788 | ₩195,541 | +2.68% | 34.9만 |
|---|
| 2026.01.20 | ₩188,018 | ₩189,359 | ₩185,054 | ₩188,849 | +0.44% | 15.4만 |
|---|
| 2026.01.16 | ₩188,179 | ₩189,212 | ₩183,753 | ₩188,903 | +0.38% | 22.3만 |
|---|
| 2026.01.15 | ₩188,890 | ₩189,212 | ₩186,073 | ₩188,823 | -0.04% | 39.5만 |
|---|
| 2026.01.14 | ₩184,397 | ₩192,269 | ₩184,397 | ₩189,976 | +3.03% | 22.6만 |
|---|
| 2026.01.13 | ₩181,567 | ₩184,799 | ₩180,280 | ₩183,539 | +1.09% | 17.1만 |
|---|
| 2026.01.12 | ₩180,776 | ₩185,738 | ₩180,776 | ₩181,903 | +0.62% | 20.3만 |
|---|
| 2026.01.09 | ₩179,408 | ₩183,592 | ₩177,947 | ₩180,307 | +0.50% | 19.1만 |
|---|
| 2026.01.08 | ₩162,524 | ₩181,755 | ₩162,524 | ₩178,939 | +10.10% | 41.1만 |
|---|
| 2026.01.07 | ₩170,866 | ₩172,180 | ₩166,936 | ₩171,147 | +0.16% | 17.3만 |
|---|
| 2026.01.06 | ₩170,128 | ₩171,670 | ₩168,063 | ₩170,504 | +0.22% | 19.3만 |
|---|
| 2026.01.05 | ₩165,045 | ₩172,864 | ₩163,020 | ₩170,530 | +3.32% | 18.4만 |
|---|
| 2026.01.02 | ₩164,268 | ₩167,607 | ₩163,758 | ₩165,394 | +0.69% | 19만 |
|---|
| 2025.12.31 | ₩164,925 | ₩165,394 | ₩163,195 | ₩164,509 | -0.25% | 14.3만 |
|---|
| 2025.12.30 | ₩165,595 | ₩167,205 | ₩164,925 | ₩164,925 | -0.40% | 12.9만 |
|---|
| 2025.12.29 | ₩167,191 | ₩169,484 | ₩164,683 | ₩166,038 | -0.69% | 13.8만 |
|---|
| 2025.12.26 | ₩167,272 | ₩168,425 | ₩166,092 | ₩167,567 | +0.18% | 8.4만 |
|---|
| 2025.12.24 | ₩166,118 | ₩168,318 | ₩165,689 | ₩166,373 | +0.15% | 5.7만 |
|---|
| 2025.12.23 | ₩167,969 | ₩167,969 | ₩165,220 | ₩166,038 | -1.15% | 16.4만 |
|---|
| 2025.12.22 | ₩166,628 | ₩168,626 | ₩165,542 | ₩167,848 | +0.73% | 13.9만 |
|---|
| 2025.12.19 | ₩165,944 | ₩167,406 | ₩164,522 | ₩167,178 | +0.74% | 92.2만 |
|---|
| 2025.12.18 | ₩170,222 | ₩170,235 | ₩166,346 | ₩166,494 | -2.19% | 16.1만 |
|---|
| 2025.12.17 | ₩172,167 | ₩172,448 | ₩167,473 | ₩168,680 | -2.03% | 26만 |
|---|
| 2025.12.16 | ₩173,856 | ₩175,975 | ₩170,544 | ₩172,690 | -0.67% | 21.2만 |
|---|
| 2025.12.15 | ₩172,770 | ₩174,312 | ₩170,437 | ₩174,151 | +0.80% | 15.4만 |
|---|
| 2025.12.12 | ₩175,707 | ₩176,284 | ₩171,469 | ₩172,354 | -1.91% | 17.2만 |
|---|
| 2025.12.11 | ₩169,391 | ₩176,297 | ₩167,540 | ₩175,707 | +3.73% | 15.9만 |
|---|
| 2025.12.10 | ₩168,908 | ₩169,672 | ₩166,185 | ₩168,908 | 0.00% | 18만 |
|---|
| 2025.12.09 | ₩167,178 | ₩169,659 | ₩166,293 | ₩168,653 | +0.88% | 13만 |
|---|
| 2025.12.08 | ₩171,603 | ₩171,603 | ₩166,226 | ₩166,749 | -2.83% | 16.4만 |
|---|
| 2025.12.05 | ₩171,389 | ₩173,213 | ₩170,852 | ₩171,644 | +0.15% | 15만 |
|---|
| 2025.12.04 | ₩169,163 | ₩172,153 | ₩167,580 | ₩171,308 | +1.27% | 11.8만 |
|---|
| 2025.12.03 | ₩168,452 | ₩170,772 | ₩163,570 | ₩169,900 | +0.86% | 13.6만 |
|---|
| 2025.12.02 | ₩165,649 | ₩168,841 | ₩164,187 | ₩168,023 | +1.43% | 17.2만 |
|---|
| 2025.12.01 | ₩164,549 | ₩166,534 | ₩164,348 | ₩164,750 | +0.12% | 23.2만 |
|---|
| 2025.11.28 | ₩166,346 | ₩167,164 | ₩163,932 | ₩165,086 | -0.76% | 10만 |
|---|
| 2025.11.26 | ₩167,942 | ₩169,914 | ₩165,408 | ₩166,266 | -1.00% | 30.4만 |
|---|
| 2025.11.25 | ₩158,729 | ₩169,686 | ₩158,622 | ₩168,532 | +6.18% | 24.3만 |
|---|
| 2025.11.24 | ₩159,641 | ₩159,963 | ₩157,267 | ₩157,670 | -1.23% | 18.9만 |
|---|
| 2025.11.21 | ₩158,179 | ₩161,854 | ₩158,179 | ₩159,024 | +0.53% | 19.1만 |
|---|
| 2025.11.20 | ₩157,603 | ₩159,829 | ₩156,181 | ₩157,589 | -0.01% | 14.8만 |
|---|
| 2025.11.19 | ₩155,859 | ₩156,811 | ₩154,169 | ₩155,631 | -0.15% | 11.2만 |
|---|
| 2025.11.18 | ₩155,162 | ₩156,986 | ₩154,022 | ₩155,618 | +0.29% | 10.2만 |
|---|
| 2025.11.17 | ₩156,610 | ₩159,064 | ₩155,081 | ₩155,363 | -0.80% | 13.1만 |
|---|
| 2025.11.14 | ₩155,390 | ₩156,503 | ₩153,459 | ₩156,503 | +0.72% | 13.4만 |
|---|
| 2025.11.13 | ₩156,905 | ₩156,999 | ₩153,713 | ₩155,712 | -0.76% | 15.4만 |
|---|
| 2025.11.12 | ₩156,154 | ₩157,442 | ₩155,430 | ₩156,637 | +0.31% | 11.9만 |
|---|
| 2025.11.11 | ₩155,041 | ₩156,610 | ₩153,392 | ₩155,336 | +0.19% | 14.8만 |
|---|
| 2025.11.10 | ₩156,999 | ₩159,386 | ₩153,928 | ₩154,800 | -1.40% | 15.1만 |
|---|
| 2025.11.07 | ₩157,200 | ₩159,118 | ₩156,463 | ₩156,570 | -0.40% | 20.9만 |
|---|
| 2025.11.06 | ₩159,440 | ₩161,545 | ₩155,229 | ₩157,334 | -1.32% | 14.7만 |
|---|
| 2025.11.05 | ₩156,476 | ₩161,827 | ₩156,047 | ₩159,963 | +2.23% | 28.9만 |
|---|
| 2025.11.04 | ₩157,388 | ₩157,696 | ₩153,472 | ₩156,905 | -0.31% | 22.1만 |
|---|
| 2025.11.03 | ₩154,143 | ₩158,823 | ₩152,064 | ₩157,160 | +1.96% | 50.7만 |
|---|
| 2025.10.31 | ₩159,547 | ₩165,944 | ₩149,771 | ₩154,143 | -3.39% | 50.6만 |
|---|
| 2025.10.30 | ₩162,806 | ₩164,992 | ₩160,888 | ₩164,831 | +1.24% | 31.4만 |
|---|
| 2025.10.29 | ₩165,247 | ₩165,247 | ₩160,030 | ₩162,377 | -1.74% | 17.2만 |
|---|
| 2025.10.28 | ₩163,463 | ₩165,461 | ₩162,632 | ₩164,858 | +0.85% | 14.8만 |
|---|
| 2025.10.27 | ₩165,421 | ₩165,877 | ₩163,651 | ₩163,906 | -0.92% | 13만 |
|---|
| 2025.10.24 | ₩165,904 | ₩166,306 | ₩164,375 | ₩165,153 | -0.45% | 13.6만 |
|---|
| 2025.10.23 | ₩164,630 | ₩165,676 | ₩162,792 | ₩165,005 | +0.23% | 10.8만 |
|---|
| 2025.10.22 | ₩163,034 | ₩164,308 | ₩160,231 | ₩164,053 | +0.63% | 22만 |
|---|
| 2025.10.21 | ₩163,342 | ₩164,925 | ₩160,110 | ₩163,128 | -0.13% | 20.5만 |
|---|
| 2025.10.20 | ₩164,804 | ₩164,844 | ₩163,289 | ₩163,584 | -0.74% | 16만 |
|---|
| 2025.10.17 | ₩164,321 | ₩165,448 | ₩162,846 | ₩163,423 | -0.55% | 11.1만 |
|---|
| 2025.10.16 | ₩165,810 | ₩166,252 | ₩163,302 | ₩164,764 | -0.63% | 12.1만 |
|---|
| 2025.10.15 | ₩166,480 | ₩168,277 | ₩165,582 | ₩166,413 | -0.04% | 16.9만 |
|---|
| 2025.10.14 | ₩164,791 | ₩166,923 | ₩164,362 | ₩165,756 | +0.59% | 23.1만 |
|---|
| 2025.10.13 | ₩160,110 | ₩165,756 | ₩160,110 | ₩165,636 | +3.45% | 18.6만 |
|---|
| 2025.10.10 | ₩158,957 | ₩160,700 | ₩158,528 | ₩159,091 | +0.08% | 18.3만 |
|---|