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 | ₩25,079 | ₩25,615 | ₩24,851 | ₩24,998 | -0.32% | 46.1만 |
| 2026.10.08 | ₩24,716 | ₩25,320 | ₩24,716 | ₩25,052 | +1.36% | 99.8만 |
| 2026.10.07 | ₩24,623 | ₩25,119 | ₩24,515 | ₩24,904 | +1.14% | 52만 |
| 2026.10.06 | ₩24,891 | ₩25,266 | ₩24,435 | ₩24,609 | -1.13% | 71.9만 |
| 2026.10.05 | ₩24,703 | ₩25,427 | ₩24,468 | ₩24,944 | +0.98% | 64.6만 |
| 2026.10.02 | ₩25,749 | ₩26,125 | ₩24,636 | ₩24,703 | -4.06% | 87.4만 |
| 2026.10.01 | ₩25,427 | ₩25,883 | ₩25,172 | ₩25,722 | +1.16% | 75.3만 |
| 2026.09.30 | ₩25,333 | ₩25,682 | ₩24,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,119 |
| -0.85% |
| 87.9만 |
| 2026.09.29 | ₩24,690 | ₩25,347 | ₩24,690 | ₩25,213 | +2.12% | 69.9만 |
|---|
| 2026.09.28 | ₩24,549 | ₩24,716 | ₩24,126 | ₩24,690 | +0.57% | 84만 |
|---|
| 2026.09.25 | ₩24,663 | ₩25,199 | ₩24,582 | ₩24,944 | +1.14% | 82.7만 |
|---|
| 2026.09.24 | ₩23,603 | ₩25,119 | ₩23,349 | ₩24,877 | +5.40% | 152.9만 |
|---|
| 2026.09.23 | ₩23,845 | ₩23,845 | ₩23,134 | ₩23,409 | -1.83% | 74.5만 |
|---|
| 2026.09.22 | ₩24,140 | ₩24,167 | ₩23,295 | ₩23,831 | -1.28% | 55.3만 |
|---|
| 2026.09.21 | ₩23,577 | ₩24,140 | ₩23,328 | ₩23,979 | +1.71% | 74.6만 |
|---|
| 2026.09.18 | ₩23,483 | ₩23,691 | ₩22,919 | ₩23,536 | +0.23% | 115.1만 |
|---|
| 2026.09.17 | ₩24,515 | ₩25,736 | ₩23,060 | ₩23,241 | -5.20% | 114만 |
|---|
| 2026.09.16 | ₩22,450 | ₩22,691 | ₩22,356 | ₩22,598 | +0.66% | 45.7만 |
|---|
| 2026.09.15 | ₩21,954 | ₩22,705 | ₩21,954 | ₩22,504 | +2.50% | 63.9만 |
|---|
| 2026.09.14 | ₩22,262 | ₩22,714 | ₩22,128 | ₩22,249 | -0.06% | 41.9만 |
|---|
| 2026.09.11 | ₩21,619 | ₩22,302 | ₩21,619 | ₩22,115 | +2.30% | 68.7만 |
|---|
| 2026.09.10 | ₩21,686 | ₩21,900 | ₩21,578 | ₩21,766 | +0.37% | 25만 |
|---|
| 2026.09.09 | ₩21,967 | ₩21,967 | ₩21,364 | ₩21,699 | -1.22% | 47.3만 |
|---|
| 2026.09.08 | ₩22,396 | ₩22,396 | ₩21,538 | ₩21,847 | -2.46% | 52만 |
|---|
| 2026.09.04 | ₩22,678 | ₩22,799 | ₩22,015 | ₩22,128 | -2.42% | 34.6만 |
|---|
| 2026.09.03 | ₩23,402 | ₩23,979 | ₩22,504 | ₩22,745 | -2.81% | 78.3만 |
|---|
| 2026.09.02 | ₩21,833 | ₩23,590 | ₩21,672 | ₩23,308 | +6.76% | 115.4만 |
|---|
| 2026.09.01 | ₩22,034 | ₩22,048 | ₩21,659 | ₩21,820 | -0.97% | 51.4만 |
|---|
| 2026.08.31 | ₩22,544 | ₩22,703 | ₩22,048 | ₩22,302 | -1.07% | 47.4만 |
|---|
| 2026.08.28 | ₩21,981 | ₩23,442 | ₩21,981 | ₩22,557 | +2.62% | 74.6만 |
|---|
| 2026.08.27 | ₩21,833 | ₩22,235 | ₩21,766 | ₩21,927 | +0.43% | 48.8만 |
|---|
| 2026.08.26 | ₩22,128 | ₩22,188 | ₩20,975 | ₩21,793 | -1.52% | 58.3만 |
|---|
| 2026.08.25 | ₩21,994 | ₩22,235 | ₩21,672 | ₩22,195 | +0.91% | 46.7만 |
|---|
| 2026.08.24 | ₩22,007 | ₩22,651 | ₩21,900 | ₩21,940 | -0.30% | 41.5만 |
|---|
| 2026.08.21 | ₩22,021 | ₩22,235 | ₩21,498 | ₩22,007 | -0.06% | 52.8만 |
|---|
| 2026.08.20 | ₩22,249 | ₩22,470 | ₩21,860 | ₩21,981 | -1.21% | 78.6만 |
|---|
| 2026.08.19 | ₩23,268 | ₩23,469 | ₩22,416 | ₩22,504 | -3.29% | 62.2만 |
|---|
| 2026.08.18 | ₩23,161 | ₩23,577 | ₩22,993 | ₩23,281 | +0.52% | 92.1만 |
|---|
| 2026.08.17 | ₩23,201 | ₩23,546 | ₩22,584 | ₩23,161 | -0.17% | 92.6만 |
|---|
| 2026.08.14 | ₩23,362 | ₩23,858 | ₩23,201 | ₩23,590 | +0.98% | 66.4만 |
|---|
| 2026.08.13 | ₩23,322 | ₩23,650 | ₩22,745 | ₩23,174 | -0.63% | 97.6만 |
|---|
| 2026.08.12 | ₩23,469 | ₩23,885 | ₩22,893 | ₩23,040 | -1.83% | 80.6만 |
|---|
| 2026.08.11 | ₩24,073 | ₩24,408 | ₩23,255 | ₩23,670 | -1.67% | 98.1만 |
|---|
| 2026.08.10 | ₩23,805 | ₩23,939 | ₩22,222 | ₩23,818 | +0.06% | 163.9만 |
|---|
| 2026.08.07 | ₩23,281 | ₩24,730 | ₩22,893 | ₩23,845 | +2.42% | 328.6만 |
|---|
| 2026.08.06 | ₩18,239 | ₩18,521 | ₩17,796 | ₩18,078 | -0.88% | 80.4만 |
|---|
| 2026.08.05 | ₩18,682 | ₩18,682 | ₩17,877 | ₩18,118 | -3.02% | 52.5만 |
|---|
| 2026.08.04 | ₩17,300 | ₩18,293 | ₩17,300 | ₩18,293 | +5.74% | 50.2만 |
|---|
| 2026.08.03 | ₩17,045 | ₩17,635 | ₩17,045 | ₩17,381 | +1.97% | 45.4만 |
|---|
| 2026.07.31 | ₩17,019 | ₩17,166 | ₩16,697 | ₩16,898 | -0.71% | 39.2만 |
|---|
| 2026.07.30 | ₩17,233 | ₩17,582 | ₩16,750 | ₩17,086 | -0.86% | 29.6만 |
|---|
| 2026.07.29 | ₩17,448 | ₩17,796 | ₩17,407 | ₩17,568 | +0.69% | 31.5만 |
|---|
| 2026.07.28 | ₩17,300 | ₩17,783 | ₩17,193 | ₩17,475 | +1.01% | 30만 |
|---|
| 2026.07.27 | ₩17,112 | ₩17,461 | ₩17,012 | ₩17,153 | +0.24% | 31.2만 |
|---|
| 2026.07.24 | ₩16,630 | ₩17,086 | ₩16,589 | ₩16,791 | +0.97% | 41.5만 |
|---|
| 2026.07.23 | ₩16,844 | ₩16,965 | ₩16,375 | ₩16,496 | -2.07% | 45.1만 |
|---|
| 2026.07.22 | ₩17,367 | ₩17,521 | ₩16,724 | ₩16,965 | -2.32% | 54.1만 |
|---|
| 2026.07.21 | ₩17,193 | ₩17,783 | ₩16,992 | ₩17,327 | +0.78% | 43.5만 |
|---|
| 2026.07.20 | ₩17,126 | ₩17,917 | ₩16,938 | ₩17,555 | +2.51% | 47.9만 |
|---|
| 2026.07.17 | ₩17,904 | ₩18,212 | ₩16,884 | ₩17,072 | -4.64% | 83.6만 |
|---|
| 2026.07.16 | ₩18,641 | ₩18,829 | ₩18,132 | ₩18,279 | -1.94% | 41.2만 |
|---|
| 2026.07.15 | ₩18,400 | ₩18,695 | ₩18,306 | ₩18,507 | +0.58% | 41만 |
|---|
| 2026.07.14 | ₩17,998 | ₩18,574 | ₩17,877 | ₩18,360 | +2.01% | 37.1만 |
|---|
| 2026.07.13 | ₩18,185 | ₩18,568 | ₩18,046 | ₩18,199 | +0.07% | 31.3만 |
|---|
| 2026.07.10 | ₩18,266 | ₩18,487 | ₩18,091 | ₩18,172 | -0.51% | 27.7만 |
|---|
| 2026.07.09 | ₩17,340 | ₩18,373 | ₩17,340 | ₩18,185 | +4.87% | 37만 |
|---|
| 2026.07.08 | ₩17,662 | ₩17,676 | ₩17,220 | ₩17,649 | -0.08% | 51.6만 |
|---|
| 2026.07.07 | ₩18,373 | ₩18,695 | ₩17,743 | ₩17,863 | -2.77% | 36.4만 |
|---|
| 2026.07.06 | ₩18,011 | ₩18,172 | ₩17,662 | ₩18,132 | +0.67% | 43.3만 |
|---|
| 2026.07.02 | ₩18,561 | ₩18,641 | ₩18,091 | ₩18,172 | -2.10% | 60.5만 |
|---|
| 2026.07.01 | ₩17,622 | ₩18,762 | ₩17,622 | ₩18,547 | +5.25% | 77.1만 |
|---|
| 2026.06.30 | ₩17,340 | ₩17,770 | ₩17,273 | ₩17,595 | +1.47% | 55.8만 |
|---|
| 2026.06.29 | ₩16,965 | ₩17,662 | ₩16,670 | ₩17,528 | +3.32% | 79.5만 |
|---|
| 2026.06.26 | ₩15,423 | ₩17,153 | ₩15,423 | ₩16,965 | +10.00% | 186.4만 |
|---|
| 2026.06.25 | ₩15,838 | ₩16,053 | ₩15,356 | ₩15,436 | -2.54% | 48.7만 |
|---|
| 2026.06.24 | ₩15,329 | ₩16,281 | ₩15,329 | ₩15,986 | +4.29% | 47.4만 |
|---|
| 2026.06.23 | ₩15,154 | ₩15,530 | ₩14,953 | ₩15,436 | +1.86% | 33.8만 |
|---|
| 2026.06.22 | ₩14,993 | ₩15,396 | ₩14,878 | ₩15,154 | +1.07% | 48.5만 |
|---|
| 2026.06.18 | ₩15,235 | ₩15,302 | ₩14,886 | ₩15,154 | -0.53% | 48.8만 |
|---|
| 2026.06.17 | ₩15,463 | ₩15,731 | ₩15,148 | ₩15,154 | -1.99% | 39.7만 |
|---|
| 2026.06.16 | ₩15,382 | ₩15,704 | ₩15,168 | ₩15,530 | +0.96% | 59만 |
|---|
| 2026.06.15 | ₩15,221 | ₩15,590 | ₩15,128 | ₩15,382 | +1.06% | 48.9만 |
|---|
| 2026.06.12 | ₩15,154 | ₩15,356 | ₩14,712 | ₩15,221 | +0.44% | 55.6만 |
|---|
| 2026.06.11 | ₩15,020 | ₩15,188 | ₩14,390 | ₩15,114 | +0.63% | 55.5만 |
|---|
| 2026.06.10 | ₩15,262 | ₩15,543 | ₩14,993 | ₩14,993 | -1.76% | 32.7만 |
|---|
| 2026.06.09 | ₩14,967 | ₩15,490 | ₩14,766 | ₩15,436 | +3.14% | 48.8만 |
|---|
| 2026.06.08 | ₩15,557 | ₩15,557 | ₩15,020 | ₩15,074 | -3.10% | 46.3만 |
|---|
| 2026.06.05 | ₩15,946 | ₩16,160 | ₩15,436 | ₩15,476 | -2.94% | 55.9만 |
|---|
| 2026.06.04 | ₩15,302 | ₩16,428 | ₩15,201 | ₩15,932 | +4.12% | 85.9만 |
|---|
| 2026.06.03 | ₩15,932 | ₩15,932 | ₩14,698 | ₩15,262 | -4.21% | 88.3만 |
|---|
| 2026.06.02 | ₩15,959 | ₩16,247 | ₩15,631 | ₩16,147 | +1.18% | 69.9만 |
|---|
| 2026.06.01 | ₩15,610 | ₩16,542 | ₩15,423 | ₩16,388 | +4.98% | 91.7만 |
|---|
| 2026.05.29 | ₩15,315 | ₩16,013 | ₩15,235 | ₩15,664 | +2.28% | 99.3만 |
|---|
| 2026.05.28 | ₩14,779 | ₩15,423 | ₩14,779 | ₩15,342 | +3.81% | 90.3만 |
|---|
| 2026.05.27 | ₩14,135 | ₩14,846 | ₩14,068 | ₩14,819 | +4.84% | 75.4만 |
|---|
| 2026.05.26 | ₩13,800 | ₩14,149 | ₩13,679 | ₩14,135 | +2.43% | 80.7만 |
|---|
| 2026.05.22 | ₩13,693 | ₩13,941 | ₩13,679 | ₩13,894 | +1.47% | 44.2만 |
|---|
| 2026.05.21 | ₩13,049 | ₩13,733 | ₩12,888 | ₩13,693 | +4.93% | 53.4만 |
|---|
| 2026.05.20 | ₩13,331 | ₩13,331 | ₩12,901 | ₩13,250 | -0.60% | 64.8만 |
|---|
| 2026.05.19 | ₩13,277 | ₩13,840 | ₩13,183 | ₩13,491 | +1.62% | 61.8만 |
|---|
| 2026.05.18 | ₩12,982 | ₩13,431 | ₩12,982 | ₩13,290 | +2.38% | 76.4만 |
|---|
| 2026.05.15 | ₩12,660 | ₩13,217 | ₩12,660 | ₩13,035 | +2.97% | 55.2만 |
|---|
| 2026.05.14 | ₩12,767 | ₩12,942 | ₩12,633 | ₩12,767 | 0.00% | 65.5만 |
|---|
| 2026.05.13 | ₩13,035 | ₩13,304 | ₩12,566 | ₩12,714 | -2.47% | 99.4만 |
|---|
| 2026.05.12 | ₩13,263 | ₩13,465 | ₩13,076 | ₩13,116 | -1.11% | 76.7만 |
|---|
| 2026.05.11 | ₩14,323 | ₩14,538 | ₩12,989 | ₩13,250 | -7.49% | 182.8만 |
|---|
| 2026.05.08 | ₩13,934 | ₩14,638 | ₩13,263 | ₩14,403 | +3.37% | 162.5만 |
|---|
| 2026.05.07 | ₩13,652 | ₩13,894 | ₩13,505 | ₩13,733 | +0.59% | 72.2만 |
|---|
| 2026.05.06 | ₩13,947 | ₩13,947 | ₩13,317 | ₩13,599 | -2.50% | 67.5만 |
|---|
| 2026.05.05 | ₩13,706 | ₩13,981 | ₩13,478 | ₩13,947 | +1.76% | 57.4만 |
|---|
| 2026.05.04 | ₩13,706 | ₩14,008 | ₩13,565 | ₩13,746 | +0.29% | 48.3만 |
|---|
| 2026.05.01 | ₩13,317 | ₩13,820 | ₩13,317 | ₩13,719 | +3.02% | 75.1만 |
|---|
| 2026.04.30 | ₩12,915 | ₩13,129 | ₩12,647 | ₩13,116 | +1.56% | 67.6만 |
|---|
| 2026.04.29 | ₩13,009 | ₩13,103 | ₩12,754 | ₩13,035 | +0.21% | 45만 |
|---|
| 2026.04.28 | ₩13,116 | ₩13,277 | ₩12,848 | ₩13,116 | 0.00% | 51.7만 |
|---|
| 2026.04.27 | ₩12,781 | ₩13,277 | ₩12,781 | ₩13,049 | +2.10% | 68.9만 |
|---|
| 2026.04.24 | ₩12,593 | ₩12,948 | ₩12,177 | ₩12,901 | +2.45% | 50.3만 |
|---|
| 2026.04.23 | ₩12,727 | ₩12,828 | ₩11,896 | ₩12,284 | -3.48% | 83.9만 |
|---|
| 2026.04.22 | ₩12,875 | ₩12,942 | ₩12,512 | ₩12,767 | -0.83% | 41.1만 |
|---|
| 2026.04.21 | ₩13,263 | ₩13,344 | ₩12,653 | ₩12,700 | -4.25% | 46.6만 |
|---|
| 2026.04.20 | ₩13,089 | ₩13,290 | ₩13,022 | ₩13,263 | +1.33% | 49.9만 |
|---|
| 2026.04.17 | ₩13,170 | ₩13,270 | ₩12,968 | ₩13,156 | -0.10% | 74만 |
|---|
| 2026.04.16 | ₩12,995 | ₩13,304 | ₩12,901 | ₩13,129 | +1.03% | 54.9만 |
|---|
| 2026.04.15 | ₩11,775 | ₩13,009 | ₩11,775 | ₩12,995 | +10.36% | 99.7만 |
|---|
| 2026.04.14 | ₩11,708 | ₩12,016 | ₩11,708 | ₩11,788 | +0.69% | 39.6만 |
|---|
| 2026.04.13 | ₩11,279 | ₩11,788 | ₩11,238 | ₩11,601 | +2.85% | 62.7만 |
|---|
| 2026.04.10 | ₩11,386 | ₩11,480 | ₩11,165 | ₩11,359 | -0.24% | 52만 |
|---|
| 2026.04.09 | ₩11,198 | ₩11,346 | ₩10,876 | ₩11,332 | +1.20% | 86.5만 |
|---|
| 2026.04.08 | ₩11,829 | ₩11,845 | ₩11,232 | ₩11,279 | -4.65% | 42.3만 |
|---|
| 2026.04.07 | ₩11,319 | ₩11,601 | ₩11,252 | ₩11,386 | +0.59% | 69.1만 |
|---|
| 2026.04.06 | ₩11,171 | ₩11,480 | ₩11,145 | ₩11,399 | +2.04% | 54.8만 |
|---|
| 2026.04.02 | ₩10,796 | ₩11,104 | ₩10,689 | ₩11,091 | +2.73% | 61.8만 |
|---|
| 2026.04.01 | ₩10,984 | ₩11,104 | ₩10,756 | ₩11,010 | +0.24% | 58.2만 |
|---|
| 2026.03.31 | ₩11,064 | ₩11,279 | ₩10,876 | ₩10,970 | -0.85% | 58.7만 |
|---|
| 2026.03.30 | ₩10,957 | ₩11,191 | ₩10,581 | ₩10,890 | -0.61% | 83.3만 |
|---|
| 2026.03.27 | ₩11,024 | ₩11,138 | ₩10,796 | ₩10,984 | -0.36% | 115.1만 |
|---|
| 2026.03.26 | ₩10,756 | ₩11,292 | ₩10,756 | ₩11,145 | +3.62% | 78.4만 |
|---|
| 2026.03.25 | ₩10,890 | ₩11,091 | ₩10,722 | ₩10,876 | -0.12% | 71.7만 |
|---|
| 2026.03.24 | ₩10,715 | ₩10,809 | ₩10,367 | ₩10,729 | +0.13% | 104.1만 |
|---|
| 2026.03.23 | ₩10,863 | ₩10,984 | ₩10,709 | ₩10,823 | -0.37% | 54.8만 |
|---|
| 2026.03.20 | ₩10,943 | ₩10,943 | ₩10,561 | ₩10,709 | -2.14% | 56.4만 |
|---|
| 2026.03.19 | ₩10,769 | ₩11,145 | ₩10,662 | ₩10,823 | +0.50% | 53만 |
|---|
| 2026.03.18 | ₩10,849 | ₩11,104 | ₩10,675 | ₩10,876 | +0.25% | 56.7만 |
|---|
| 2026.03.17 | ₩11,010 | ₩11,426 | ₩10,930 | ₩10,957 | -0.49% | 47.8만 |
|---|
| 2026.03.16 | ₩10,890 | ₩11,077 | ₩10,849 | ₩10,984 | +0.86% | 60만 |
|---|
| 2026.03.13 | ₩10,943 | ₩11,171 | ₩10,655 | ₩10,769 | -1.59% | 93.5만 |
|---|
| 2026.03.12 | ₩11,171 | ₩11,453 | ₩10,867 | ₩10,876 | -2.64% | 61.2만 |
|---|
| 2026.03.11 | ₩11,399 | ₩11,668 | ₩11,131 | ₩11,292 | -0.94% | 58.3만 |
|---|
| 2026.03.10 | ₩11,802 | ₩11,802 | ₩11,312 | ₩11,399 | -3.41% | 59.9만 |
|---|
| 2026.03.09 | ₩11,802 | ₩11,875 | ₩11,533 | ₩11,802 | 0.00% | 87.1만 |
|---|
| 2026.03.06 | ₩11,681 | ₩12,164 | ₩11,601 | ₩11,949 | +2.30% | 85.6만 |
|---|
| 2026.03.05 | ₩11,614 | ₩12,305 | ₩11,614 | ₩11,896 | +2.42% | 120.2만 |
|---|
| 2026.03.04 | ₩11,225 | ₩11,956 | ₩11,205 | ₩11,708 | +4.30% | 126.6만 |
|---|
| 2026.03.03 | ₩10,675 | ₩11,265 | ₩10,655 | ₩11,118 | +4.15% | 130.5만 |
|---|
| 2026.03.02 | ₩10,608 | ₩11,279 | ₩10,394 | ₩10,970 | +3.41% | 164.7만 |
|---|
| 2026.02.27 | ₩10,984 | ₩11,399 | ₩10,206 | ₩10,863 | -1.10% | 192.6만 |
|---|
| 2026.02.26 | ₩8,717 | ₩9,522 | ₩8,717 | ₩9,482 | +8.77% | 206.2만 |
|---|
| 2026.02.25 | ₩8,650 | ₩8,851 | ₩8,422 | ₩8,824 | +2.02% | 59.6만 |
|---|
| 2026.02.24 | ₩8,476 | ₩8,757 | ₩8,422 | ₩8,583 | +1.27% | 59.5만 |
|---|
| 2026.02.23 | ₩8,650 | ₩8,650 | ₩8,389 | ₩8,449 | -2.33% | 61.8만 |
|---|
| 2026.02.20 | ₩8,757 | ₩9,039 | ₩8,664 | ₩8,811 | +0.61% | 40.3만 |
|---|
| 2026.02.19 | ₩8,798 | ₩8,851 | ₩8,599 | ₩8,798 | 0.00% | 32.1만 |
|---|
| 2026.02.18 | ₩8,436 | ₩8,865 | ₩8,315 | ₩8,824 | +4.61% | 60.2만 |
|---|
| 2026.02.17 | ₩8,771 | ₩8,771 | ₩8,248 | ₩8,436 | -3.82% | 89.6만 |
|---|
| 2026.02.13 | ₩8,596 | ₩8,858 | ₩8,543 | ₩8,771 | +2.03% | 44만 |
|---|
| 2026.02.12 | ₩8,851 | ₩8,925 | ₩8,449 | ₩8,583 | -3.03% | 91.6만 |
|---|
| 2026.02.11 | ₩8,999 | ₩9,018 | ₩8,583 | ₩8,824 | -1.94% | 83만 |
|---|
| 2026.02.10 | ₩8,824 | ₩9,254 | ₩8,744 | ₩8,972 | +1.67% | 57.1만 |
|---|
| 2026.02.09 | ₩8,704 | ₩8,918 | ₩8,535 | ₩8,811 | +1.23% | 80만 |
|---|
| 2026.02.06 | ₩8,583 | ₩8,757 | ₩8,328 | ₩8,704 | +1.41% | 96.9만 |
|---|
| 2026.02.05 | ₩8,731 | ₩8,891 | ₩8,422 | ₩8,422 | -3.53% | 97만 |
|---|
| 2026.02.04 | ₩8,999 | ₩9,133 | ₩8,598 | ₩8,838 | -1.79% | 91.6만 |
|---|
| 2026.02.03 | ₩9,589 | ₩9,589 | ₩8,865 | ₩8,972 | -6.43% | 121.6만 |
|---|
| 2026.02.02 | ₩9,750 | ₩9,944 | ₩9,575 | ₩9,656 | -0.96% | 51.4만 |
|---|
| 2026.01.30 | ₩9,857 | ₩9,944 | ₩9,683 | ₩9,736 | -1.22% | 70.8만 |
|---|
| 2026.01.29 | ₩10,085 | ₩10,179 | ₩9,830 | ₩9,991 | -0.93% | 41.7만 |
|---|
| 2026.01.28 | ₩10,259 | ₩10,367 | ₩9,958 | ₩10,031 | -2.22% | 46만 |
|---|
| 2026.01.27 | ₩10,353 | ₩10,353 | ₩10,031 | ₩10,233 | -1.17% | 54.4만 |
|---|
| 2026.01.26 | ₩10,367 | ₩10,427 | ₩10,152 | ₩10,326 | -0.39% | 47.8만 |
|---|
| 2026.01.23 | ₩10,447 | ₩10,675 | ₩10,340 | ₩10,367 | -0.77% | 37.8만 |
|---|
| 2026.01.22 | ₩10,112 | ₩10,487 | ₩10,112 | ₩10,447 | +3.32% | 59.4만 |
|---|
| 2026.01.21 | ₩10,112 | ₩10,266 | ₩9,844 | ₩10,005 | -1.06% | 54.4만 |
|---|
| 2026.01.20 | ₩10,058 | ₩10,300 | ₩9,991 | ₩10,105 | +0.47% | 55.8만 |
|---|
| 2026.01.16 | ₩10,541 | ₩10,648 | ₩10,192 | ₩10,206 | -3.18% | 59.3만 |
|---|
| 2026.01.15 | ₩10,662 | ₩10,729 | ₩10,462 | ₩10,514 | -1.38% | 65.1만 |
|---|
| 2026.01.14 | ₩11,158 | ₩11,158 | ₩10,474 | ₩10,622 | -4.81% | 79.4만 |
|---|
| 2026.01.13 | ₩11,493 | ₩11,587 | ₩11,091 | ₩11,185 | -2.68% | 44.7만 |
|---|
| 2026.01.12 | ₩11,198 | ₩11,607 | ₩10,957 | ₩11,507 | +2.75% | 51.9만 |
|---|
| 2026.01.09 | ₩11,507 | ₩11,614 | ₩11,118 | ₩11,225 | -2.45% | 40만 |
|---|
| 2026.01.08 | ₩11,520 | ₩11,668 | ₩11,359 | ₩11,480 | -0.35% | 44.5만 |
|---|
| 2026.01.07 | ₩11,788 | ₩11,929 | ₩11,346 | ₩11,627 | -1.37% | 48.4만 |
|---|
| 2026.01.06 | ₩11,815 | ₩11,842 | ₩11,560 | ₩11,842 | +0.23% | 47만 |
|---|
| 2026.01.05 | ₩11,560 | ₩11,976 | ₩11,533 | ₩11,748 | +1.62% | 44.5만 |
|---|
| 2026.01.02 | ₩11,909 | ₩11,909 | ₩11,305 | ₩11,520 | -3.27% | 65.7만 |
|---|
| 2025.12.31 | ₩11,989 | ₩12,103 | ₩11,855 | ₩11,896 | -0.78% | 36.3만 |
|---|
| 2025.12.30 | ₩11,949 | ₩12,244 | ₩11,870 | ₩12,016 | +0.56% | 31.3만 |
|---|
| 2025.12.29 | ₩11,922 | ₩12,083 | ₩11,842 | ₩12,016 | +0.79% | 33.6만 |
|---|
| 2025.12.26 | ₩12,030 | ₩12,164 | ₩11,949 | ₩12,043 | +0.11% | 27.4만 |
|---|
| 2025.12.24 | ₩11,882 | ₩12,137 | ₩11,869 | ₩12,083 | +1.69% | 14.8만 |
|---|
| 2025.12.23 | ₩11,936 | ₩12,023 | ₩11,719 | ₩11,976 | +0.34% | 36.3만 |
|---|
| 2025.12.22 | ₩11,896 | ₩12,110 | ₩11,829 | ₩12,016 | +1.01% | 44.2만 |
|---|
| 2025.12.19 | ₩12,070 | ₩12,217 | ₩11,708 | ₩11,842 | -1.89% | 109.8만 |
|---|
| 2025.12.18 | ₩12,177 | ₩12,472 | ₩11,969 | ₩12,097 | -0.66% | 48.2만 |
|---|
| 2025.12.17 | ₩12,056 | ₩12,318 | ₩11,929 | ₩11,963 | -0.78% | 38.9만 |
|---|
| 2025.12.16 | ₩11,520 | ₩12,070 | ₩11,505 | ₩12,043 | +4.54% | 51.3만 |
|---|
| 2025.12.15 | ₩12,097 | ₩12,177 | ₩11,607 | ₩11,627 | -3.88% | 63.8만 |
|---|
| 2025.12.12 | ₩12,539 | ₩12,660 | ₩12,110 | ₩12,137 | -3.21% | 43.8만 |
|---|
| 2025.12.11 | ₩12,258 | ₩12,539 | ₩12,124 | ₩12,512 | +2.08% | 54.3만 |
|---|
| 2025.12.10 | ₩12,258 | ₩12,392 | ₩11,815 | ₩12,305 | +0.38% | 58.2만 |
|---|
| 2025.12.09 | ₩11,882 | ₩12,345 | ₩11,815 | ₩12,258 | +3.16% | 83만 |
|---|
| 2025.12.08 | ₩12,378 | ₩12,539 | ₩11,855 | ₩11,882 | -4.01% | 77.3만 |
|---|
| 2025.12.05 | ₩12,164 | ₩12,539 | ₩12,137 | ₩12,311 | +1.21% | 46.4만 |
|---|
| 2025.12.04 | ₩12,083 | ₩12,472 | ₩11,949 | ₩12,204 | +1.00% | 55.7만 |
|---|
| 2025.12.03 | ₩12,070 | ₩12,258 | ₩12,030 | ₩12,083 | +0.11% | 58.1만 |
|---|
| 2025.12.02 | ₩12,097 | ₩12,258 | ₩11,996 | ₩12,150 | +0.44% | 44.8만 |
|---|
| 2025.12.01 | ₩11,855 | ₩12,231 | ₩11,694 | ₩12,110 | +2.15% | 59.3만 |
|---|
| 2025.11.28 | ₩12,150 | ₩12,177 | ₩11,949 | ₩12,083 | -0.55% | 20.4만 |
|---|
| 2025.11.26 | ₩11,989 | ₩12,231 | ₩11,835 | ₩12,204 | +1.79% | 56.7만 |
|---|
| 2025.11.25 | ₩11,694 | ₩12,392 | ₩11,621 | ₩12,043 | +2.98% | 77.9만 |
|---|
| 2025.11.24 | ₩11,882 | ₩11,882 | ₩11,533 | ₩11,614 | -2.26% | 133.9만 |
|---|
| 2025.11.21 | ₩11,560 | ₩12,043 | ₩11,507 | ₩11,829 | +2.32% | 70.2만 |
|---|
| 2025.11.20 | ₩12,352 | ₩12,472 | ₩11,493 | ₩11,507 | -6.84% | 72.1만 |
|---|
| 2025.11.19 | ₩12,365 | ₩12,492 | ₩12,083 | ₩12,271 | -0.76% | 64.8만 |
|---|
| 2025.11.18 | ₩12,164 | ₩12,593 | ₩12,164 | ₩12,479 | +2.59% | 75.5만 |
|---|
| 2025.11.17 | ₩12,606 | ₩12,821 | ₩12,231 | ₩12,325 | -2.23% | 82.4만 |
|---|
| 2025.11.14 | ₩12,271 | ₩12,928 | ₩12,137 | ₩12,647 | +3.06% | 84.4만 |
|---|
| 2025.11.13 | ₩12,499 | ₩12,888 | ₩12,130 | ₩12,305 | -1.56% | 111.9만 |
|---|
| 2025.11.12 | ₩14,430 | ₩14,712 | ₩12,740 | ₩12,828 | -11.11% | 231.6만 |
|---|
| 2025.11.11 | ₩12,338 | ₩14,859 | ₩12,244 | ₩14,712 | +19.24% | 744.9만 |
|---|
| 2025.11.10 | ₩10,125 | ₩10,326 | ₩10,005 | ₩10,259 | +1.32% | 104.3만 |
|---|
| 2025.11.07 | ₩9,817 | ₩10,031 | ₩9,562 | ₩9,924 | +1.09% | 103.7만 |
|---|
| 2025.11.06 | ₩10,702 | ₩10,749 | ₩9,897 | ₩9,897 | -7.52% | 120.2만 |
|---|
| 2025.11.05 | ₩10,581 | ₩10,890 | ₩10,501 | ₩10,809 | +2.15% | 73.7만 |
|---|
| 2025.11.04 | ₩10,917 | ₩10,997 | ₩10,474 | ₩10,554 | -3.32% | 59.1만 |
|---|
| 2025.11.03 | ₩11,212 | ₩11,225 | ₩10,997 | ₩11,138 | -0.66% | 35.1만 |
|---|
| 2025.10.31 | ₩11,064 | ₩11,453 | ₩11,010 | ₩11,212 | +1.33% | 43.6만 |
|---|
| 2025.10.30 | ₩11,265 | ₩11,440 | ₩11,017 | ₩11,037 | -2.02% | 40.4만 |
|---|
| 2025.10.29 | ₩11,869 | ₩11,936 | ₩11,225 | ₩11,346 | -4.41% | 58.4만 |
|---|
| 2025.10.28 | ₩11,721 | ₩11,983 | ₩11,654 | ₩11,855 | +1.14% | 54.4만 |
|---|
| 2025.10.27 | ₩11,896 | ₩11,896 | ₩11,601 | ₩11,775 | -1.01% | 51.1만 |
|---|
| 2025.10.24 | ₩11,627 | ₩11,949 | ₩11,507 | ₩11,735 | +0.92% | 56만 |
|---|
| 2025.10.23 | ₩11,292 | ₩11,560 | ₩11,232 | ₩11,520 | +2.02% | 44.8만 |
|---|
| 2025.10.22 | ₩11,319 | ₩11,359 | ₩11,064 | ₩11,292 | -0.24% | 43.9만 |
|---|
| 2025.10.21 | ₩11,131 | ₩11,426 | ₩11,012 | ₩11,359 | +2.05% | 54.9만 |
|---|
| 2025.10.20 | ₩10,782 | ₩11,252 | ₩10,782 | ₩11,158 | +3.48% | 58.5만 |
|---|
| 2025.10.17 | ₩10,662 | ₩10,863 | ₩10,568 | ₩10,662 | 0.00% | 70.7만 |
|---|
| 2025.10.16 | ₩11,024 | ₩11,118 | ₩10,662 | ₩10,782 | -2.19% | 51.3만 |
|---|
| 2025.10.15 | ₩11,212 | ₩11,238 | ₩10,863 | ₩11,051 | -1.44% | 42.9만 |
|---|
| 2025.10.14 | ₩10,823 | ₩11,098 | ₩10,715 | ₩11,051 | +2.11% | 64.9만 |
|---|
| 2025.10.13 | ₩10,957 | ₩11,064 | ₩10,715 | ₩10,997 | +0.37% | 60.8만 |
|---|
| 2025.10.10 | ₩11,279 | ₩11,552 | ₩10,715 | ₩10,715 | -4.99% | 87.8만 |
|---|