시장 데이터를 불러오는 중
전체 종목
퍼브매틱 과거 주가
PubMatic, Inc. - Class A Common Stock · PUBM · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PubMatic, Inc. - Class A Common Stock · PUBM · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,058 | ₩25,594 | ₩24,831 | ₩24,978 | -0.32% | 46.1만 |
| 2026.10.08 | ₩24,697 | ₩25,300 | ₩24,697 | ₩25,032 | +1.36% | 99.8만 |
| 2026.10.07 | ₩24,603 | ₩25,099 | ₩24,496 | ₩24,884 | +1.14% | 52만 |
| 2026.10.06 | ₩24,871 | ₩25,246 | ₩24,415 | ₩24,589 | -1.13% | 71.9만 |
| 2026.10.05 | ₩24,683 | ₩25,407 | ₩24,449 | ₩24,924 | +0.98% | 64.6만 |
| 2026.10.02 | ₩25,728 | ₩26,104 | ₩24,616 | ₩24,683 | -4.06% | 87.4만 |
| 2026.10.01 | ₩25,407 | ₩25,862 | ₩25,152 | ₩25,702 | +1.16% | 75.3만 |
| 2026.09.30 | ₩25,313 | ₩25,661 | ₩24,764 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,099 |
| -0.85% |
| 87.9만 |
| 2026.09.29 | ₩24,670 | ₩25,326 | ₩24,670 | ₩25,192 | +2.12% | 69.9만 |
|---|
| 2026.09.28 | ₩24,529 | ₩24,697 | ₩24,107 | ₩24,670 | +0.57% | 84만 |
|---|
| 2026.09.25 | ₩24,643 | ₩25,179 | ₩24,563 | ₩24,924 | +1.14% | 82.7만 |
|---|
| 2026.09.24 | ₩23,584 | ₩25,099 | ₩23,330 | ₩24,857 | +5.40% | 152.9만 |
|---|
| 2026.09.23 | ₩23,826 | ₩23,826 | ₩23,115 | ₩23,390 | -1.83% | 74.5만 |
|---|
| 2026.09.22 | ₩24,120 | ₩24,147 | ₩23,276 | ₩23,812 | -1.28% | 55.3만 |
|---|
| 2026.09.21 | ₩23,558 | ₩24,120 | ₩23,310 | ₩23,960 | +1.71% | 74.6만 |
|---|
| 2026.09.18 | ₩23,464 | ₩23,671 | ₩22,901 | ₩23,517 | +0.23% | 115.1만 |
|---|
| 2026.09.17 | ₩24,496 | ₩25,715 | ₩23,042 | ₩23,223 | -5.20% | 114만 |
|---|
| 2026.09.16 | ₩22,432 | ₩22,673 | ₩22,338 | ₩22,579 | +0.66% | 45.7만 |
|---|
| 2026.09.15 | ₩21,936 | ₩22,687 | ₩21,936 | ₩22,486 | +2.50% | 63.9만 |
|---|
| 2026.09.14 | ₩22,244 | ₩22,696 | ₩22,110 | ₩22,231 | -0.06% | 41.9만 |
|---|
| 2026.09.11 | ₩21,601 | ₩22,285 | ₩21,601 | ₩22,097 | +2.30% | 68.7만 |
|---|
| 2026.09.10 | ₩21,668 | ₩21,883 | ₩21,561 | ₩21,749 | +0.37% | 25만 |
|---|
| 2026.09.09 | ₩21,950 | ₩21,950 | ₩21,347 | ₩21,682 | -1.22% | 47.3만 |
|---|
| 2026.09.08 | ₩22,378 | ₩22,378 | ₩21,521 | ₩21,829 | -2.46% | 52만 |
|---|
| 2026.09.04 | ₩22,660 | ₩22,780 | ₩21,998 | ₩22,110 | -2.42% | 34.6만 |
|---|
| 2026.09.03 | ₩23,383 | ₩23,960 | ₩22,486 | ₩22,727 | -2.81% | 78.3만 |
|---|
| 2026.09.02 | ₩21,816 | ₩23,571 | ₩21,655 | ₩23,290 | +6.76% | 115.4만 |
|---|
| 2026.09.01 | ₩22,017 | ₩22,030 | ₩21,641 | ₩21,802 | -0.97% | 51.4만 |
|---|
| 2026.08.31 | ₩22,526 | ₩22,685 | ₩22,030 | ₩22,285 | -1.07% | 47.4만 |
|---|
| 2026.08.28 | ₩21,963 | ₩23,424 | ₩21,963 | ₩22,539 | +2.62% | 74.6만 |
|---|
| 2026.08.27 | ₩21,816 | ₩22,218 | ₩21,749 | ₩21,909 | +0.43% | 48.8만 |
|---|
| 2026.08.26 | ₩22,110 | ₩22,171 | ₩20,958 | ₩21,775 | -1.52% | 58.3만 |
|---|
| 2026.08.25 | ₩21,976 | ₩22,218 | ₩21,655 | ₩22,177 | +0.91% | 46.7만 |
|---|
| 2026.08.24 | ₩21,990 | ₩22,633 | ₩21,883 | ₩21,923 | -0.30% | 41.5만 |
|---|
| 2026.08.21 | ₩22,003 | ₩22,218 | ₩21,481 | ₩21,990 | -0.06% | 52.8만 |
|---|
| 2026.08.20 | ₩22,231 | ₩22,452 | ₩21,842 | ₩21,963 | -1.21% | 78.6만 |
|---|
| 2026.08.19 | ₩23,249 | ₩23,450 | ₩22,398 | ₩22,486 | -3.29% | 62.2만 |
|---|
| 2026.08.18 | ₩23,142 | ₩23,558 | ₩22,975 | ₩23,263 | +0.52% | 92.1만 |
|---|
| 2026.08.17 | ₩23,182 | ₩23,527 | ₩22,566 | ₩23,142 | -0.17% | 92.6만 |
|---|
| 2026.08.14 | ₩23,343 | ₩23,839 | ₩23,182 | ₩23,571 | +0.98% | 66.4만 |
|---|
| 2026.08.13 | ₩23,303 | ₩23,631 | ₩22,727 | ₩23,156 | -0.63% | 97.6만 |
|---|
| 2026.08.12 | ₩23,450 | ₩23,866 | ₩22,874 | ₩23,022 | -1.83% | 80.6만 |
|---|
| 2026.08.11 | ₩24,053 | ₩24,388 | ₩23,236 | ₩23,651 | -1.67% | 98.1만 |
|---|
| 2026.08.10 | ₩23,785 | ₩23,919 | ₩22,204 | ₩23,799 | +0.06% | 163.9만 |
|---|
| 2026.08.07 | ₩23,263 | ₩24,710 | ₩22,874 | ₩23,826 | +2.42% | 328.6만 |
|---|
| 2026.08.06 | ₩18,224 | ₩18,506 | ₩17,782 | ₩18,063 | -0.88% | 80.4만 |
|---|
| 2026.08.05 | ₩18,666 | ₩18,666 | ₩17,862 | ₩18,104 | -3.02% | 52.5만 |
|---|
| 2026.08.04 | ₩17,286 | ₩18,278 | ₩17,286 | ₩18,278 | +5.74% | 50.2만 |
|---|
| 2026.08.03 | ₩17,032 | ₩17,621 | ₩17,032 | ₩17,367 | +1.97% | 45.4만 |
|---|
| 2026.07.31 | ₩17,005 | ₩17,152 | ₩16,683 | ₩16,884 | -0.71% | 39.2만 |
|---|
| 2026.07.30 | ₩17,219 | ₩17,568 | ₩16,737 | ₩17,072 | -0.86% | 29.6만 |
|---|
| 2026.07.29 | ₩17,434 | ₩17,782 | ₩17,393 | ₩17,554 | +0.69% | 31.5만 |
|---|
| 2026.07.28 | ₩17,286 | ₩17,769 | ₩17,179 | ₩17,460 | +1.01% | 30만 |
|---|
| 2026.07.27 | ₩17,099 | ₩17,447 | ₩16,998 | ₩17,139 | +0.24% | 31.2만 |
|---|
| 2026.07.24 | ₩16,616 | ₩17,072 | ₩16,576 | ₩16,777 | +0.97% | 41.5만 |
|---|
| 2026.07.23 | ₩16,831 | ₩16,951 | ₩16,362 | ₩16,482 | -2.07% | 45.1만 |
|---|
| 2026.07.22 | ₩17,353 | ₩17,507 | ₩16,710 | ₩16,951 | -2.32% | 54.1만 |
|---|
| 2026.07.21 | ₩17,179 | ₩17,769 | ₩16,978 | ₩17,313 | +0.78% | 43.5만 |
|---|
| 2026.07.20 | ₩17,112 | ₩17,903 | ₩16,924 | ₩17,541 | +2.51% | 47.9만 |
|---|
| 2026.07.17 | ₩17,889 | ₩18,197 | ₩16,871 | ₩17,058 | -4.64% | 83.6만 |
|---|
| 2026.07.16 | ₩18,626 | ₩18,814 | ₩18,117 | ₩18,264 | -1.94% | 41.2만 |
|---|
| 2026.07.15 | ₩18,385 | ₩18,680 | ₩18,291 | ₩18,492 | +0.58% | 41만 |
|---|
| 2026.07.14 | ₩17,983 | ₩18,559 | ₩17,862 | ₩18,345 | +2.01% | 37.1만 |
|---|
| 2026.07.13 | ₩18,171 | ₩18,553 | ₩18,031 | ₩18,184 | +0.07% | 31.3만 |
|---|
| 2026.07.10 | ₩18,251 | ₩18,472 | ₩18,077 | ₩18,157 | -0.51% | 27.7만 |
|---|
| 2026.07.09 | ₩17,326 | ₩18,358 | ₩17,326 | ₩18,171 | +4.87% | 37만 |
|---|
| 2026.07.08 | ₩17,648 | ₩17,661 | ₩17,206 | ₩17,635 | -0.08% | 51.6만 |
|---|
| 2026.07.07 | ₩18,358 | ₩18,680 | ₩17,728 | ₩17,849 | -2.77% | 36.4만 |
|---|
| 2026.07.06 | ₩17,996 | ₩18,157 | ₩17,648 | ₩18,117 | +0.67% | 43.3만 |
|---|
| 2026.07.02 | ₩18,546 | ₩18,626 | ₩18,077 | ₩18,157 | -2.10% | 60.5만 |
|---|
| 2026.07.01 | ₩17,608 | ₩18,747 | ₩17,608 | ₩18,532 | +5.25% | 77.1만 |
|---|
| 2026.06.30 | ₩17,326 | ₩17,755 | ₩17,259 | ₩17,581 | +1.47% | 55.8만 |
|---|
| 2026.06.29 | ₩16,951 | ₩17,648 | ₩16,656 | ₩17,514 | +3.32% | 79.5만 |
|---|
| 2026.06.26 | ₩15,410 | ₩17,139 | ₩15,410 | ₩16,951 | +10.00% | 186.4만 |
|---|
| 2026.06.25 | ₩15,826 | ₩16,040 | ₩15,343 | ₩15,424 | -2.54% | 48.7만 |
|---|
| 2026.06.24 | ₩15,316 | ₩16,268 | ₩15,316 | ₩15,973 | +4.29% | 47.4만 |
|---|
| 2026.06.23 | ₩15,142 | ₩15,517 | ₩14,941 | ₩15,424 | +1.86% | 33.8만 |
|---|
| 2026.06.22 | ₩14,981 | ₩15,383 | ₩14,866 | ₩15,142 | +1.07% | 48.5만 |
|---|
| 2026.06.18 | ₩15,223 | ₩15,290 | ₩14,874 | ₩15,142 | -0.53% | 48.8만 |
|---|
| 2026.06.17 | ₩15,450 | ₩15,718 | ₩15,136 | ₩15,142 | -1.99% | 39.7만 |
|---|
| 2026.06.16 | ₩15,370 | ₩15,692 | ₩15,156 | ₩15,517 | +0.96% | 59만 |
|---|
| 2026.06.15 | ₩15,209 | ₩15,578 | ₩15,115 | ₩15,370 | +1.06% | 48.9만 |
|---|
| 2026.06.12 | ₩15,142 | ₩15,343 | ₩14,700 | ₩15,209 | +0.44% | 55.6만 |
|---|
| 2026.06.11 | ₩15,008 | ₩15,176 | ₩14,378 | ₩15,102 | +0.63% | 55.5만 |
|---|
| 2026.06.10 | ₩15,249 | ₩15,531 | ₩14,981 | ₩14,981 | -1.76% | 32.7만 |
|---|
| 2026.06.09 | ₩14,955 | ₩15,477 | ₩14,754 | ₩15,424 | +3.14% | 48.8만 |
|---|
| 2026.06.08 | ₩15,544 | ₩15,544 | ₩15,008 | ₩15,062 | -3.10% | 46.3만 |
|---|
| 2026.06.05 | ₩15,933 | ₩16,147 | ₩15,424 | ₩15,464 | -2.94% | 55.9만 |
|---|
| 2026.06.04 | ₩15,290 | ₩16,415 | ₩15,189 | ₩15,919 | +4.12% | 85.9만 |
|---|
| 2026.06.03 | ₩15,919 | ₩15,919 | ₩14,687 | ₩15,249 | -4.21% | 88.3만 |
|---|
| 2026.06.02 | ₩15,946 | ₩16,234 | ₩15,618 | ₩16,134 | +1.18% | 69.9만 |
|---|
| 2026.06.01 | ₩15,598 | ₩16,529 | ₩15,410 | ₩16,375 | +4.98% | 91.7만 |
|---|
| 2026.05.29 | ₩15,303 | ₩16,000 | ₩15,223 | ₩15,651 | +2.28% | 99.3만 |
|---|
| 2026.05.28 | ₩14,767 | ₩15,410 | ₩14,767 | ₩15,330 | +3.81% | 90.3만 |
|---|
| 2026.05.27 | ₩14,124 | ₩14,834 | ₩14,057 | ₩14,807 | +4.84% | 75.4만 |
|---|
| 2026.05.26 | ₩13,789 | ₩14,137 | ₩13,668 | ₩14,124 | +2.43% | 80.7만 |
|---|
| 2026.05.22 | ₩13,682 | ₩13,930 | ₩13,668 | ₩13,883 | +1.47% | 44.2만 |
|---|
| 2026.05.21 | ₩13,038 | ₩13,722 | ₩12,878 | ₩13,682 | +4.93% | 53.4만 |
|---|
| 2026.05.20 | ₩13,320 | ₩13,320 | ₩12,891 | ₩13,239 | -0.60% | 64.8만 |
|---|
| 2026.05.19 | ₩13,266 | ₩13,829 | ₩13,172 | ₩13,481 | +1.62% | 61.8만 |
|---|
| 2026.05.18 | ₩12,971 | ₩13,420 | ₩12,971 | ₩13,280 | +2.38% | 76.4만 |
|---|
| 2026.05.15 | ₩12,650 | ₩13,206 | ₩12,650 | ₩13,025 | +2.97% | 55.2만 |
|---|
| 2026.05.14 | ₩12,757 | ₩12,931 | ₩12,623 | ₩12,757 | 0.00% | 65.5만 |
|---|
| 2026.05.13 | ₩13,025 | ₩13,293 | ₩12,556 | ₩12,703 | -2.47% | 99.4만 |
|---|
| 2026.05.12 | ₩13,253 | ₩13,454 | ₩13,065 | ₩13,105 | -1.11% | 76.7만 |
|---|
| 2026.05.11 | ₩14,311 | ₩14,526 | ₩12,978 | ₩13,239 | -7.49% | 182.8만 |
|---|
| 2026.05.08 | ₩13,923 | ₩14,626 | ₩13,253 | ₩14,392 | +3.37% | 162.5만 |
|---|
| 2026.05.07 | ₩13,641 | ₩13,883 | ₩13,494 | ₩13,722 | +0.59% | 72.2만 |
|---|
| 2026.05.06 | ₩13,936 | ₩13,936 | ₩13,306 | ₩13,588 | -2.50% | 67.5만 |
|---|
| 2026.05.05 | ₩13,695 | ₩13,970 | ₩13,467 | ₩13,936 | +1.76% | 57.4만 |
|---|
| 2026.05.04 | ₩13,695 | ₩13,997 | ₩13,554 | ₩13,735 | +0.29% | 48.3만 |
|---|
| 2026.05.01 | ₩13,306 | ₩13,809 | ₩13,306 | ₩13,708 | +3.02% | 75.1만 |
|---|
| 2026.04.30 | ₩12,904 | ₩13,119 | ₩12,636 | ₩13,105 | +1.56% | 67.6만 |
|---|
| 2026.04.29 | ₩12,998 | ₩13,092 | ₩12,744 | ₩13,025 | +0.21% | 45만 |
|---|
| 2026.04.28 | ₩13,105 | ₩13,266 | ₩12,837 | ₩13,105 | 0.00% | 51.7만 |
|---|
| 2026.04.27 | ₩12,770 | ₩13,266 | ₩12,770 | ₩13,038 | +2.10% | 68.9만 |
|---|
| 2026.04.24 | ₩12,583 | ₩12,938 | ₩12,167 | ₩12,891 | +2.45% | 50.3만 |
|---|
| 2026.04.23 | ₩12,717 | ₩12,817 | ₩11,886 | ₩12,275 | -3.48% | 83.9만 |
|---|
| 2026.04.22 | ₩12,864 | ₩12,931 | ₩12,502 | ₩12,757 | -0.83% | 41.1만 |
|---|
| 2026.04.21 | ₩13,253 | ₩13,333 | ₩12,643 | ₩12,690 | -4.25% | 46.6만 |
|---|
| 2026.04.20 | ₩13,079 | ₩13,280 | ₩13,012 | ₩13,253 | +1.33% | 49.9만 |
|---|
| 2026.04.17 | ₩13,159 | ₩13,259 | ₩12,958 | ₩13,146 | -0.10% | 74만 |
|---|
| 2026.04.16 | ₩12,985 | ₩13,293 | ₩12,891 | ₩13,119 | +1.03% | 54.9만 |
|---|
| 2026.04.15 | ₩11,765 | ₩12,998 | ₩11,765 | ₩12,985 | +10.36% | 99.7만 |
|---|
| 2026.04.14 | ₩11,698 | ₩12,007 | ₩11,698 | ₩11,779 | +0.69% | 39.6만 |
|---|
| 2026.04.13 | ₩11,270 | ₩11,779 | ₩11,229 | ₩11,591 | +2.85% | 62.7만 |
|---|
| 2026.04.10 | ₩11,377 | ₩11,471 | ₩11,156 | ₩11,350 | -0.24% | 52만 |
|---|
| 2026.04.09 | ₩11,189 | ₩11,337 | ₩10,868 | ₩11,323 | +1.20% | 86.5만 |
|---|
| 2026.04.08 | ₩11,819 | ₩11,835 | ₩11,223 | ₩11,270 | -4.65% | 42.3만 |
|---|
| 2026.04.07 | ₩11,310 | ₩11,591 | ₩11,243 | ₩11,377 | +0.59% | 69.1만 |
|---|
| 2026.04.06 | ₩11,162 | ₩11,471 | ₩11,136 | ₩11,390 | +2.04% | 54.8만 |
|---|
| 2026.04.02 | ₩10,787 | ₩11,095 | ₩10,680 | ₩11,082 | +2.73% | 61.8만 |
|---|
| 2026.04.01 | ₩10,975 | ₩11,095 | ₩10,747 | ₩11,002 | +0.24% | 58.2만 |
|---|
| 2026.03.31 | ₩11,055 | ₩11,270 | ₩10,868 | ₩10,961 | -0.85% | 58.7만 |
|---|
| 2026.03.30 | ₩10,948 | ₩11,182 | ₩10,573 | ₩10,881 | -0.61% | 83.3만 |
|---|
| 2026.03.27 | ₩11,015 | ₩11,129 | ₩10,787 | ₩10,975 | -0.36% | 115.1만 |
|---|
| 2026.03.26 | ₩10,747 | ₩11,283 | ₩10,747 | ₩11,136 | +3.62% | 78.4만 |
|---|
| 2026.03.25 | ₩10,881 | ₩11,082 | ₩10,713 | ₩10,868 | -0.12% | 71.7만 |
|---|
| 2026.03.24 | ₩10,707 | ₩10,801 | ₩10,358 | ₩10,720 | +0.13% | 104.1만 |
|---|
| 2026.03.23 | ₩10,854 | ₩10,975 | ₩10,700 | ₩10,814 | -0.37% | 54.8만 |
|---|
| 2026.03.20 | ₩10,935 | ₩10,935 | ₩10,553 | ₩10,700 | -2.14% | 56.4만 |
|---|
| 2026.03.19 | ₩10,760 | ₩11,136 | ₩10,653 | ₩10,814 | +0.50% | 53만 |
|---|
| 2026.03.18 | ₩10,841 | ₩11,095 | ₩10,667 | ₩10,868 | +0.25% | 56.7만 |
|---|
| 2026.03.17 | ₩11,002 | ₩11,417 | ₩10,921 | ₩10,948 | -0.49% | 47.8만 |
|---|
| 2026.03.16 | ₩10,881 | ₩11,069 | ₩10,841 | ₩10,975 | +0.86% | 60만 |
|---|
| 2026.03.13 | ₩10,935 | ₩11,162 | ₩10,646 | ₩10,760 | -1.59% | 93.5만 |
|---|
| 2026.03.12 | ₩11,162 | ₩11,444 | ₩10,858 | ₩10,868 | -2.64% | 61.2만 |
|---|
| 2026.03.11 | ₩11,390 | ₩11,658 | ₩11,122 | ₩11,283 | -0.94% | 58.3만 |
|---|
| 2026.03.10 | ₩11,792 | ₩11,792 | ₩11,303 | ₩11,390 | -3.41% | 59.9만 |
|---|
| 2026.03.09 | ₩11,792 | ₩11,866 | ₩11,524 | ₩11,792 | 0.00% | 87.1만 |
|---|
| 2026.03.06 | ₩11,672 | ₩12,154 | ₩11,591 | ₩11,940 | +2.30% | 85.6만 |
|---|
| 2026.03.05 | ₩11,605 | ₩12,295 | ₩11,605 | ₩11,886 | +2.42% | 120.2만 |
|---|
| 2026.03.04 | ₩11,216 | ₩11,946 | ₩11,196 | ₩11,698 | +4.30% | 126.6만 |
|---|
| 2026.03.03 | ₩10,667 | ₩11,256 | ₩10,646 | ₩11,109 | +4.15% | 130.5만 |
|---|
| 2026.03.02 | ₩10,600 | ₩11,270 | ₩10,385 | ₩10,961 | +3.41% | 164.7만 |
|---|
| 2026.02.27 | ₩10,975 | ₩11,390 | ₩10,198 | ₩10,854 | -1.10% | 192.6만 |
|---|
| 2026.02.26 | ₩8,710 | ₩9,514 | ₩8,710 | ₩9,474 | +8.77% | 206.2만 |
|---|
| 2026.02.25 | ₩8,643 | ₩8,844 | ₩8,415 | ₩8,817 | +2.02% | 59.6만 |
|---|
| 2026.02.24 | ₩8,469 | ₩8,750 | ₩8,415 | ₩8,576 | +1.27% | 59.5만 |
|---|
| 2026.02.23 | ₩8,643 | ₩8,643 | ₩8,382 | ₩8,442 | -2.33% | 61.8만 |
|---|
| 2026.02.20 | ₩8,750 | ₩9,032 | ₩8,657 | ₩8,804 | +0.61% | 40.3만 |
|---|
| 2026.02.19 | ₩8,791 | ₩8,844 | ₩8,592 | ₩8,791 | 0.00% | 32.1만 |
|---|
| 2026.02.18 | ₩8,429 | ₩8,858 | ₩8,308 | ₩8,817 | +4.61% | 60.2만 |
|---|
| 2026.02.17 | ₩8,764 | ₩8,764 | ₩8,241 | ₩8,429 | -3.82% | 89.6만 |
|---|
| 2026.02.13 | ₩8,590 | ₩8,851 | ₩8,536 | ₩8,764 | +2.03% | 44만 |
|---|
| 2026.02.12 | ₩8,844 | ₩8,918 | ₩8,442 | ₩8,576 | -3.03% | 91.6만 |
|---|
| 2026.02.11 | ₩8,992 | ₩9,010 | ₩8,576 | ₩8,817 | -1.94% | 83만 |
|---|
| 2026.02.10 | ₩8,817 | ₩9,246 | ₩8,737 | ₩8,965 | +1.67% | 57.1만 |
|---|
| 2026.02.09 | ₩8,697 | ₩8,911 | ₩8,528 | ₩8,804 | +1.23% | 80만 |
|---|
| 2026.02.06 | ₩8,576 | ₩8,750 | ₩8,322 | ₩8,697 | +1.41% | 96.9만 |
|---|
| 2026.02.05 | ₩8,724 | ₩8,884 | ₩8,415 | ₩8,415 | -3.53% | 97만 |
|---|
| 2026.02.04 | ₩8,992 | ₩9,126 | ₩8,591 | ₩8,831 | -1.79% | 91.6만 |
|---|
| 2026.02.03 | ₩9,581 | ₩9,581 | ₩8,858 | ₩8,965 | -6.43% | 121.6만 |
|---|
| 2026.02.02 | ₩9,742 | ₩9,936 | ₩9,568 | ₩9,648 | -0.96% | 51.4만 |
|---|
| 2026.01.30 | ₩9,849 | ₩9,936 | ₩9,675 | ₩9,729 | -1.22% | 70.8만 |
|---|
| 2026.01.29 | ₩10,077 | ₩10,171 | ₩9,822 | ₩9,983 | -0.93% | 41.7만 |
|---|
| 2026.01.28 | ₩10,251 | ₩10,358 | ₩9,950 | ₩10,023 | -2.22% | 46만 |
|---|
| 2026.01.27 | ₩10,345 | ₩10,345 | ₩10,023 | ₩10,224 | -1.17% | 54.4만 |
|---|
| 2026.01.26 | ₩10,358 | ₩10,419 | ₩10,144 | ₩10,318 | -0.39% | 47.8만 |
|---|
| 2026.01.23 | ₩10,439 | ₩10,667 | ₩10,332 | ₩10,358 | -0.77% | 37.8만 |
|---|
| 2026.01.22 | ₩10,104 | ₩10,479 | ₩10,104 | ₩10,439 | +3.32% | 59.4만 |
|---|
| 2026.01.21 | ₩10,104 | ₩10,258 | ₩9,836 | ₩9,997 | -1.06% | 54.4만 |
|---|
| 2026.01.20 | ₩10,050 | ₩10,291 | ₩9,983 | ₩10,097 | +0.47% | 55.8만 |
|---|
| 2026.01.16 | ₩10,533 | ₩10,640 | ₩10,184 | ₩10,198 | -3.18% | 59.3만 |
|---|
| 2026.01.15 | ₩10,653 | ₩10,720 | ₩10,453 | ₩10,506 | -1.38% | 65.1만 |
|---|
| 2026.01.14 | ₩11,149 | ₩11,149 | ₩10,466 | ₩10,613 | -4.81% | 79.4만 |
|---|
| 2026.01.13 | ₩11,484 | ₩11,578 | ₩11,082 | ₩11,176 | -2.68% | 44.7만 |
|---|
| 2026.01.12 | ₩11,189 | ₩11,598 | ₩10,948 | ₩11,497 | +2.75% | 51.9만 |
|---|
| 2026.01.09 | ₩11,497 | ₩11,605 | ₩11,109 | ₩11,216 | -2.45% | 40만 |
|---|
| 2026.01.08 | ₩11,511 | ₩11,658 | ₩11,350 | ₩11,471 | -0.35% | 44.5만 |
|---|
| 2026.01.07 | ₩11,779 | ₩11,919 | ₩11,337 | ₩11,618 | -1.37% | 48.4만 |
|---|
| 2026.01.06 | ₩11,806 | ₩11,832 | ₩11,551 | ₩11,832 | +0.23% | 47만 |
|---|
| 2026.01.05 | ₩11,551 | ₩11,966 | ₩11,524 | ₩11,739 | +1.62% | 44.5만 |
|---|
| 2026.01.02 | ₩11,899 | ₩11,899 | ₩11,296 | ₩11,511 | -3.27% | 65.7만 |
|---|
| 2025.12.31 | ₩11,980 | ₩12,094 | ₩11,846 | ₩11,886 | -0.78% | 36.3만 |
|---|
| 2025.12.30 | ₩11,940 | ₩12,234 | ₩11,861 | ₩12,007 | +0.56% | 31.3만 |
|---|
| 2025.12.29 | ₩11,913 | ₩12,074 | ₩11,832 | ₩12,007 | +0.79% | 33.6만 |
|---|
| 2025.12.26 | ₩12,020 | ₩12,154 | ₩11,940 | ₩12,033 | +0.11% | 27.4만 |
|---|
| 2025.12.24 | ₩11,873 | ₩12,127 | ₩11,859 | ₩12,074 | +1.69% | 14.8만 |
|---|
| 2025.12.23 | ₩11,926 | ₩12,013 | ₩11,709 | ₩11,966 | +0.34% | 36.3만 |
|---|
| 2025.12.22 | ₩11,886 | ₩12,100 | ₩11,819 | ₩12,007 | +1.01% | 44.2만 |
|---|
| 2025.12.19 | ₩12,060 | ₩12,208 | ₩11,698 | ₩11,832 | -1.89% | 109.8만 |
|---|
| 2025.12.18 | ₩12,167 | ₩12,462 | ₩11,960 | ₩12,087 | -0.66% | 48.2만 |
|---|
| 2025.12.17 | ₩12,047 | ₩12,308 | ₩11,919 | ₩11,953 | -0.78% | 38.9만 |
|---|
| 2025.12.16 | ₩11,511 | ₩12,060 | ₩11,496 | ₩12,033 | +4.54% | 51.3만 |
|---|
| 2025.12.15 | ₩12,087 | ₩12,167 | ₩11,598 | ₩11,618 | -3.88% | 63.8만 |
|---|
| 2025.12.12 | ₩12,529 | ₩12,650 | ₩12,100 | ₩12,127 | -3.21% | 43.8만 |
|---|
| 2025.12.11 | ₩12,248 | ₩12,529 | ₩12,114 | ₩12,502 | +2.08% | 54.3만 |
|---|
| 2025.12.10 | ₩12,248 | ₩12,382 | ₩11,806 | ₩12,295 | +0.38% | 58.2만 |
|---|
| 2025.12.09 | ₩11,873 | ₩12,335 | ₩11,806 | ₩12,248 | +3.16% | 83만 |
|---|
| 2025.12.08 | ₩12,368 | ₩12,529 | ₩11,846 | ₩11,873 | -4.01% | 77.3만 |
|---|
| 2025.12.05 | ₩12,154 | ₩12,529 | ₩12,127 | ₩12,301 | +1.21% | 46.4만 |
|---|
| 2025.12.04 | ₩12,074 | ₩12,462 | ₩11,940 | ₩12,194 | +1.00% | 55.7만 |
|---|
| 2025.12.03 | ₩12,060 | ₩12,248 | ₩12,020 | ₩12,074 | +0.11% | 58.1만 |
|---|
| 2025.12.02 | ₩12,087 | ₩12,248 | ₩11,986 | ₩12,141 | +0.44% | 44.8만 |
|---|
| 2025.12.01 | ₩11,846 | ₩12,221 | ₩11,685 | ₩12,100 | +2.15% | 59.3만 |
|---|
| 2025.11.28 | ₩12,141 | ₩12,167 | ₩11,940 | ₩12,074 | -0.55% | 20.4만 |
|---|
| 2025.11.26 | ₩11,980 | ₩12,221 | ₩11,826 | ₩12,194 | +1.79% | 56.7만 |
|---|
| 2025.11.25 | ₩11,685 | ₩12,382 | ₩11,611 | ₩12,033 | +2.98% | 77.9만 |
|---|
| 2025.11.24 | ₩11,873 | ₩11,873 | ₩11,524 | ₩11,605 | -2.26% | 133.9만 |
|---|
| 2025.11.21 | ₩11,551 | ₩12,033 | ₩11,497 | ₩11,819 | +2.32% | 70.2만 |
|---|
| 2025.11.20 | ₩12,342 | ₩12,462 | ₩11,484 | ₩11,497 | -6.84% | 72.1만 |
|---|
| 2025.11.19 | ₩12,355 | ₩12,482 | ₩12,074 | ₩12,261 | -0.76% | 64.8만 |
|---|
| 2025.11.18 | ₩12,154 | ₩12,583 | ₩12,154 | ₩12,469 | +2.59% | 75.5만 |
|---|
| 2025.11.17 | ₩12,596 | ₩12,811 | ₩12,221 | ₩12,315 | -2.23% | 82.4만 |
|---|
| 2025.11.14 | ₩12,261 | ₩12,918 | ₩12,127 | ₩12,636 | +3.06% | 84.4만 |
|---|
| 2025.11.13 | ₩12,489 | ₩12,878 | ₩12,120 | ₩12,295 | -1.56% | 111.9만 |
|---|
| 2025.11.12 | ₩14,419 | ₩14,700 | ₩12,730 | ₩12,817 | -11.11% | 231.6만 |
|---|
| 2025.11.11 | ₩12,328 | ₩14,847 | ₩12,234 | ₩14,700 | +19.24% | 744.9만 |
|---|
| 2025.11.10 | ₩10,117 | ₩10,318 | ₩9,997 | ₩10,251 | +1.32% | 104.3만 |
|---|
| 2025.11.07 | ₩9,809 | ₩10,023 | ₩9,554 | ₩9,916 | +1.09% | 103.7만 |
|---|
| 2025.11.06 | ₩10,693 | ₩10,740 | ₩9,889 | ₩9,889 | -7.52% | 120.2만 |
|---|
| 2025.11.05 | ₩10,573 | ₩10,881 | ₩10,492 | ₩10,801 | +2.15% | 73.7만 |
|---|
| 2025.11.04 | ₩10,908 | ₩10,988 | ₩10,466 | ₩10,546 | -3.32% | 59.1만 |
|---|
| 2025.11.03 | ₩11,203 | ₩11,216 | ₩10,988 | ₩11,129 | -0.66% | 35.1만 |
|---|
| 2025.10.31 | ₩11,055 | ₩11,444 | ₩11,002 | ₩11,203 | +1.33% | 43.6만 |
|---|
| 2025.10.30 | ₩11,256 | ₩11,430 | ₩11,008 | ₩11,028 | -2.02% | 40.4만 |
|---|
| 2025.10.29 | ₩11,859 | ₩11,926 | ₩11,216 | ₩11,337 | -4.41% | 58.4만 |
|---|
| 2025.10.28 | ₩11,712 | ₩11,973 | ₩11,645 | ₩11,846 | +1.14% | 54.4만 |
|---|
| 2025.10.27 | ₩11,886 | ₩11,886 | ₩11,591 | ₩11,765 | -1.01% | 51.1만 |
|---|
| 2025.10.24 | ₩11,618 | ₩11,940 | ₩11,497 | ₩11,725 | +0.92% | 56만 |
|---|
| 2025.10.23 | ₩11,283 | ₩11,551 | ₩11,223 | ₩11,511 | +2.02% | 44.8만 |
|---|
| 2025.10.22 | ₩11,310 | ₩11,350 | ₩11,055 | ₩11,283 | -0.24% | 43.9만 |
|---|
| 2025.10.21 | ₩11,122 | ₩11,417 | ₩11,003 | ₩11,350 | +2.05% | 54.9만 |
|---|
| 2025.10.20 | ₩10,774 | ₩11,243 | ₩10,774 | ₩11,149 | +3.48% | 58.5만 |
|---|
| 2025.10.17 | ₩10,653 | ₩10,854 | ₩10,559 | ₩10,653 | 0.00% | 70.7만 |
|---|
| 2025.10.16 | ₩11,015 | ₩11,109 | ₩10,653 | ₩10,774 | -2.19% | 51.3만 |
|---|
| 2025.10.15 | ₩11,203 | ₩11,229 | ₩10,854 | ₩11,042 | -1.44% | 42.9만 |
|---|
| 2025.10.14 | ₩10,814 | ₩11,089 | ₩10,707 | ₩11,042 | +2.11% | 64.9만 |
|---|
| 2025.10.13 | ₩10,948 | ₩11,055 | ₩10,707 | ₩10,988 | +0.37% | 60.8만 |
|---|
| 2025.10.10 | ₩11,270 | ₩11,543 | ₩10,707 | ₩10,707 | -4.99% | 87.8만 |
|---|