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 | ₩25,087 | ₩25,624 | ₩24,859 | ₩25,007 | -0.32% | 46.1만 |
| 2026.10.08 | ₩24,725 | ₩25,329 | ₩24,725 | ₩25,060 | +1.36% | 99.8만 |
| 2026.10.07 | ₩24,631 | ₩25,127 | ₩24,524 | ₩24,913 | +1.14% | 52만 |
| 2026.10.06 | ₩24,899 | ₩25,275 | ₩24,443 | ₩24,618 | -1.13% | 71.9만 |
| 2026.10.05 | ₩24,712 | ₩25,436 | ₩24,477 | ₩24,953 | +0.98% | 64.6만 |
| 2026.10.02 | ₩25,758 | ₩26,134 | ₩24,644 | ₩24,712 | -4.06% | 87.4만 |
| 2026.10.01 | ₩25,436 | ₩25,892 | ₩25,181 | ₩25,731 | +1.16% | 75.3만 |
| 2026.09.30 | ₩25,342 | ₩25,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,127 |
| -0.85% |
| 87.9만 |
| 2026.09.29 | ₩24,698 | ₩25,355 | ₩24,698 | ₩25,221 | +2.12% | 69.9만 |
|---|
| 2026.09.28 | ₩24,557 | ₩24,725 | ₩24,135 | ₩24,698 | +0.57% | 84만 |
|---|
| 2026.09.25 | ₩24,671 | ₩25,208 | ₩24,591 | ₩24,953 | +1.14% | 82.7만 |
|---|
| 2026.09.24 | ₩23,611 | ₩25,127 | ₩23,357 | ₩24,886 | +5.40% | 152.9만 |
|---|
| 2026.09.23 | ₩23,853 | ₩23,853 | ₩23,142 | ₩23,417 | -1.83% | 74.5만 |
|---|
| 2026.09.22 | ₩24,148 | ₩24,175 | ₩23,303 | ₩23,840 | -1.28% | 55.3만 |
|---|
| 2026.09.21 | ₩23,585 | ₩24,148 | ₩23,336 | ₩23,987 | +1.71% | 74.6만 |
|---|
| 2026.09.18 | ₩23,491 | ₩23,699 | ₩22,927 | ₩23,544 | +0.23% | 115.1만 |
|---|
| 2026.09.17 | ₩24,524 | ₩25,745 | ₩23,068 | ₩23,249 | -5.20% | 114만 |
|---|
| 2026.09.16 | ₩22,458 | ₩22,699 | ₩22,364 | ₩22,605 | +0.66% | 45.7만 |
|---|
| 2026.09.15 | ₩21,961 | ₩22,713 | ₩21,961 | ₩22,511 | +2.50% | 63.9만 |
|---|
| 2026.09.14 | ₩22,270 | ₩22,722 | ₩22,136 | ₩22,256 | -0.06% | 41.9만 |
|---|
| 2026.09.11 | ₩21,626 | ₩22,310 | ₩21,626 | ₩22,122 | +2.30% | 68.7만 |
|---|
| 2026.09.10 | ₩21,693 | ₩21,908 | ₩21,586 | ₩21,774 | +0.37% | 25만 |
|---|
| 2026.09.09 | ₩21,975 | ₩21,975 | ₩21,371 | ₩21,706 | -1.22% | 47.3만 |
|---|
| 2026.09.08 | ₩22,404 | ₩22,404 | ₩21,545 | ₩21,854 | -2.46% | 52만 |
|---|
| 2026.09.04 | ₩22,686 | ₩22,807 | ₩22,023 | ₩22,136 | -2.42% | 34.6만 |
|---|
| 2026.09.03 | ₩23,410 | ₩23,987 | ₩22,511 | ₩22,753 | -2.81% | 78.3만 |
|---|
| 2026.09.02 | ₩21,841 | ₩23,598 | ₩21,680 | ₩23,316 | +6.76% | 115.4만 |
|---|
| 2026.09.01 | ₩22,042 | ₩22,055 | ₩21,666 | ₩21,827 | -0.97% | 51.4만 |
|---|
| 2026.08.31 | ₩22,552 | ₩22,711 | ₩22,055 | ₩22,310 | -1.07% | 47.4만 |
|---|
| 2026.08.28 | ₩21,988 | ₩23,450 | ₩21,988 | ₩22,565 | +2.62% | 74.6만 |
|---|
| 2026.08.27 | ₩21,841 | ₩22,243 | ₩21,774 | ₩21,935 | +0.43% | 48.8만 |
|---|
| 2026.08.26 | ₩22,136 | ₩22,196 | ₩20,982 | ₩21,800 | -1.52% | 58.3만 |
|---|
| 2026.08.25 | ₩22,002 | ₩22,243 | ₩21,680 | ₩22,203 | +0.91% | 46.7만 |
|---|
| 2026.08.24 | ₩22,015 | ₩22,659 | ₩21,908 | ₩21,948 | -0.30% | 41.5만 |
|---|
| 2026.08.21 | ₩22,028 | ₩22,243 | ₩21,505 | ₩22,015 | -0.06% | 52.8만 |
|---|
| 2026.08.20 | ₩22,256 | ₩22,478 | ₩21,867 | ₩21,988 | -1.21% | 78.6만 |
|---|
| 2026.08.19 | ₩23,276 | ₩23,477 | ₩22,424 | ₩22,511 | -3.29% | 62.2만 |
|---|
| 2026.08.18 | ₩23,169 | ₩23,585 | ₩23,001 | ₩23,289 | +0.52% | 92.1만 |
|---|
| 2026.08.17 | ₩23,209 | ₩23,554 | ₩22,592 | ₩23,169 | -0.17% | 92.6만 |
|---|
| 2026.08.14 | ₩23,370 | ₩23,866 | ₩23,209 | ₩23,598 | +0.98% | 66.4만 |
|---|
| 2026.08.13 | ₩23,330 | ₩23,658 | ₩22,753 | ₩23,182 | -0.63% | 97.6만 |
|---|
| 2026.08.12 | ₩23,477 | ₩23,893 | ₩22,900 | ₩23,048 | -1.83% | 80.6만 |
|---|
| 2026.08.11 | ₩24,081 | ₩24,416 | ₩23,263 | ₩23,679 | -1.67% | 98.1만 |
|---|
| 2026.08.10 | ₩23,813 | ₩23,947 | ₩22,230 | ₩23,826 | +0.06% | 163.9만 |
|---|
| 2026.08.07 | ₩23,289 | ₩24,738 | ₩22,900 | ₩23,853 | +2.42% | 328.6만 |
|---|
| 2026.08.06 | ₩18,245 | ₩18,527 | ₩17,803 | ₩18,084 | -0.88% | 80.4만 |
|---|
| 2026.08.05 | ₩18,688 | ₩18,688 | ₩17,883 | ₩18,124 | -3.02% | 52.5만 |
|---|
| 2026.08.04 | ₩17,306 | ₩18,299 | ₩17,306 | ₩18,299 | +5.74% | 50.2만 |
|---|
| 2026.08.03 | ₩17,051 | ₩17,642 | ₩17,051 | ₩17,387 | +1.97% | 45.4만 |
|---|
| 2026.07.31 | ₩17,024 | ₩17,172 | ₩16,702 | ₩16,904 | -0.71% | 39.2만 |
|---|
| 2026.07.30 | ₩17,239 | ₩17,588 | ₩16,756 | ₩17,091 | -0.86% | 29.6만 |
|---|
| 2026.07.29 | ₩17,454 | ₩17,803 | ₩17,413 | ₩17,574 | +0.69% | 31.5만 |
|---|
| 2026.07.28 | ₩17,306 | ₩17,789 | ₩17,199 | ₩17,481 | +1.01% | 30만 |
|---|
| 2026.07.27 | ₩17,118 | ₩17,467 | ₩17,018 | ₩17,159 | +0.24% | 31.2만 |
|---|
| 2026.07.24 | ₩16,635 | ₩17,091 | ₩16,595 | ₩16,796 | +0.97% | 41.5만 |
|---|
| 2026.07.23 | ₩16,850 | ₩16,971 | ₩16,380 | ₩16,501 | -2.07% | 45.1만 |
|---|
| 2026.07.22 | ₩17,373 | ₩17,527 | ₩16,729 | ₩16,971 | -2.32% | 54.1만 |
|---|
| 2026.07.21 | ₩17,199 | ₩17,789 | ₩16,998 | ₩17,333 | +0.78% | 43.5만 |
|---|
| 2026.07.20 | ₩17,132 | ₩17,923 | ₩16,944 | ₩17,561 | +2.51% | 47.9만 |
|---|
| 2026.07.17 | ₩17,910 | ₩18,218 | ₩16,890 | ₩17,078 | -4.64% | 83.6만 |
|---|
| 2026.07.16 | ₩18,648 | ₩18,836 | ₩18,138 | ₩18,285 | -1.94% | 41.2만 |
|---|
| 2026.07.15 | ₩18,406 | ₩18,701 | ₩18,312 | ₩18,514 | +0.58% | 41만 |
|---|
| 2026.07.14 | ₩18,004 | ₩18,581 | ₩17,883 | ₩18,366 | +2.01% | 37.1만 |
|---|
| 2026.07.13 | ₩18,192 | ₩18,574 | ₩18,052 | ₩18,205 | +0.07% | 31.3만 |
|---|
| 2026.07.10 | ₩18,272 | ₩18,493 | ₩18,098 | ₩18,178 | -0.51% | 27.7만 |
|---|
| 2026.07.09 | ₩17,346 | ₩18,379 | ₩17,346 | ₩18,192 | +4.87% | 37만 |
|---|
| 2026.07.08 | ₩17,668 | ₩17,682 | ₩17,226 | ₩17,655 | -0.08% | 51.6만 |
|---|
| 2026.07.07 | ₩18,379 | ₩18,701 | ₩17,749 | ₩17,870 | -2.77% | 36.4만 |
|---|
| 2026.07.06 | ₩18,017 | ₩18,178 | ₩17,668 | ₩18,138 | +0.67% | 43.3만 |
|---|
| 2026.07.02 | ₩18,567 | ₩18,648 | ₩18,098 | ₩18,178 | -2.10% | 60.5만 |
|---|
| 2026.07.01 | ₩17,628 | ₩18,768 | ₩17,628 | ₩18,554 | +5.25% | 77.1만 |
|---|
| 2026.06.30 | ₩17,346 | ₩17,776 | ₩17,279 | ₩17,601 | +1.47% | 55.8만 |
|---|
| 2026.06.29 | ₩16,971 | ₩17,668 | ₩16,676 | ₩17,534 | +3.32% | 79.5만 |
|---|
| 2026.06.26 | ₩15,428 | ₩17,159 | ₩15,428 | ₩16,971 | +10.00% | 186.4만 |
|---|
| 2026.06.25 | ₩15,844 | ₩16,058 | ₩15,361 | ₩15,441 | -2.54% | 48.7만 |
|---|
| 2026.06.24 | ₩15,334 | ₩16,287 | ₩15,334 | ₩15,991 | +4.29% | 47.4만 |
|---|
| 2026.06.23 | ₩15,160 | ₩15,535 | ₩14,958 | ₩15,441 | +1.86% | 33.8만 |
|---|
| 2026.06.22 | ₩14,999 | ₩15,401 | ₩14,883 | ₩15,160 | +1.07% | 48.5만 |
|---|
| 2026.06.18 | ₩15,240 | ₩15,307 | ₩14,891 | ₩15,160 | -0.53% | 48.8만 |
|---|
| 2026.06.17 | ₩15,468 | ₩15,736 | ₩15,153 | ₩15,160 | -1.99% | 39.7만 |
|---|
| 2026.06.16 | ₩15,388 | ₩15,710 | ₩15,173 | ₩15,535 | +0.96% | 59만 |
|---|
| 2026.06.15 | ₩15,227 | ₩15,596 | ₩15,133 | ₩15,388 | +1.06% | 48.9만 |
|---|
| 2026.06.12 | ₩15,160 | ₩15,361 | ₩14,717 | ₩15,227 | +0.44% | 55.6만 |
|---|
| 2026.06.11 | ₩15,025 | ₩15,193 | ₩14,395 | ₩15,119 | +0.63% | 55.5만 |
|---|
| 2026.06.10 | ₩15,267 | ₩15,549 | ₩14,999 | ₩14,999 | -1.76% | 32.7만 |
|---|
| 2026.06.09 | ₩14,972 | ₩15,495 | ₩14,771 | ₩15,441 | +3.14% | 48.8만 |
|---|
| 2026.06.08 | ₩15,562 | ₩15,562 | ₩15,025 | ₩15,079 | -3.10% | 46.3만 |
|---|
| 2026.06.05 | ₩15,951 | ₩16,166 | ₩15,441 | ₩15,482 | -2.94% | 55.9만 |
|---|
| 2026.06.04 | ₩15,307 | ₩16,434 | ₩15,207 | ₩15,938 | +4.12% | 85.9만 |
|---|
| 2026.06.03 | ₩15,938 | ₩15,938 | ₩14,703 | ₩15,267 | -4.21% | 88.3만 |
|---|
| 2026.06.02 | ₩15,965 | ₩16,253 | ₩15,636 | ₩16,152 | +1.18% | 69.9만 |
|---|
| 2026.06.01 | ₩15,616 | ₩16,548 | ₩15,428 | ₩16,394 | +4.98% | 91.7만 |
|---|
| 2026.05.29 | ₩15,321 | ₩16,018 | ₩15,240 | ₩15,669 | +2.28% | 99.3만 |
|---|
| 2026.05.28 | ₩14,784 | ₩15,428 | ₩14,784 | ₩15,347 | +3.81% | 90.3만 |
|---|
| 2026.05.27 | ₩14,140 | ₩14,851 | ₩14,073 | ₩14,824 | +4.84% | 75.4만 |
|---|
| 2026.05.26 | ₩13,805 | ₩14,153 | ₩13,684 | ₩14,140 | +2.43% | 80.7만 |
|---|
| 2026.05.22 | ₩13,697 | ₩13,946 | ₩13,684 | ₩13,899 | +1.47% | 44.2만 |
|---|
| 2026.05.21 | ₩13,053 | ₩13,738 | ₩12,892 | ₩13,697 | +4.93% | 53.4만 |
|---|
| 2026.05.20 | ₩13,335 | ₩13,335 | ₩12,906 | ₩13,255 | -0.60% | 64.8만 |
|---|
| 2026.05.19 | ₩13,281 | ₩13,845 | ₩13,188 | ₩13,496 | +1.62% | 61.8만 |
|---|
| 2026.05.18 | ₩12,986 | ₩13,436 | ₩12,986 | ₩13,295 | +2.38% | 76.4만 |
|---|
| 2026.05.15 | ₩12,664 | ₩13,221 | ₩12,664 | ₩13,040 | +2.97% | 55.2만 |
|---|
| 2026.05.14 | ₩12,772 | ₩12,946 | ₩12,637 | ₩12,772 | 0.00% | 65.5만 |
|---|
| 2026.05.13 | ₩13,040 | ₩13,308 | ₩12,570 | ₩12,718 | -2.47% | 99.4만 |
|---|
| 2026.05.12 | ₩13,268 | ₩13,469 | ₩13,080 | ₩13,120 | -1.11% | 76.7만 |
|---|
| 2026.05.11 | ₩14,328 | ₩14,543 | ₩12,993 | ₩13,255 | -7.49% | 182.8만 |
|---|
| 2026.05.08 | ₩13,939 | ₩14,643 | ₩13,268 | ₩14,408 | +3.37% | 162.5만 |
|---|
| 2026.05.07 | ₩13,657 | ₩13,899 | ₩13,510 | ₩13,738 | +0.59% | 72.2만 |
|---|
| 2026.05.06 | ₩13,952 | ₩13,952 | ₩13,322 | ₩13,603 | -2.50% | 67.5만 |
|---|
| 2026.05.05 | ₩13,711 | ₩13,986 | ₩13,483 | ₩13,952 | +1.76% | 57.4만 |
|---|
| 2026.05.04 | ₩13,711 | ₩14,013 | ₩13,570 | ₩13,751 | +0.29% | 48.3만 |
|---|
| 2026.05.01 | ₩13,322 | ₩13,825 | ₩13,322 | ₩13,724 | +3.02% | 75.1만 |
|---|
| 2026.04.30 | ₩12,919 | ₩13,134 | ₩12,651 | ₩13,120 | +1.56% | 67.6만 |
|---|
| 2026.04.29 | ₩13,013 | ₩13,107 | ₩12,758 | ₩13,040 | +0.21% | 45만 |
|---|
| 2026.04.28 | ₩13,120 | ₩13,281 | ₩12,852 | ₩13,120 | 0.00% | 51.7만 |
|---|
| 2026.04.27 | ₩12,785 | ₩13,281 | ₩12,785 | ₩13,053 | +2.10% | 68.9만 |
|---|
| 2026.04.24 | ₩12,597 | ₩12,953 | ₩12,181 | ₩12,906 | +2.45% | 50.3만 |
|---|
| 2026.04.23 | ₩12,731 | ₩12,832 | ₩11,900 | ₩12,289 | -3.48% | 83.9만 |
|---|
| 2026.04.22 | ₩12,879 | ₩12,946 | ₩12,517 | ₩12,772 | -0.83% | 41.1만 |
|---|
| 2026.04.21 | ₩13,268 | ₩13,349 | ₩12,658 | ₩12,705 | -4.25% | 46.6만 |
|---|
| 2026.04.20 | ₩13,094 | ₩13,295 | ₩13,027 | ₩13,268 | +1.33% | 49.9만 |
|---|
| 2026.04.17 | ₩13,174 | ₩13,275 | ₩12,973 | ₩13,161 | -0.10% | 74만 |
|---|
| 2026.04.16 | ₩13,000 | ₩13,308 | ₩12,906 | ₩13,134 | +1.03% | 54.9만 |
|---|
| 2026.04.15 | ₩11,779 | ₩13,013 | ₩11,779 | ₩13,000 | +10.36% | 99.7만 |
|---|
| 2026.04.14 | ₩11,712 | ₩12,020 | ₩11,712 | ₩11,792 | +0.69% | 39.6만 |
|---|
| 2026.04.13 | ₩11,283 | ₩11,792 | ₩11,242 | ₩11,604 | +2.85% | 62.7만 |
|---|
| 2026.04.10 | ₩11,390 | ₩11,484 | ₩11,168 | ₩11,363 | -0.24% | 52만 |
|---|
| 2026.04.09 | ₩11,202 | ₩11,350 | ₩10,880 | ₩11,336 | +1.20% | 86.5만 |
|---|
| 2026.04.08 | ₩11,833 | ₩11,849 | ₩11,236 | ₩11,283 | -4.65% | 42.3만 |
|---|
| 2026.04.07 | ₩11,323 | ₩11,604 | ₩11,256 | ₩11,390 | +0.59% | 69.1만 |
|---|
| 2026.04.06 | ₩11,175 | ₩11,484 | ₩11,148 | ₩11,403 | +2.04% | 54.8만 |
|---|
| 2026.04.02 | ₩10,800 | ₩11,108 | ₩10,692 | ₩11,095 | +2.73% | 61.8만 |
|---|
| 2026.04.01 | ₩10,987 | ₩11,108 | ₩10,759 | ₩11,014 | +0.24% | 58.2만 |
|---|
| 2026.03.31 | ₩11,068 | ₩11,283 | ₩10,880 | ₩10,974 | -0.85% | 58.7만 |
|---|
| 2026.03.30 | ₩10,961 | ₩11,195 | ₩10,585 | ₩10,893 | -0.61% | 83.3만 |
|---|
| 2026.03.27 | ₩11,028 | ₩11,142 | ₩10,800 | ₩10,987 | -0.36% | 115.1만 |
|---|
| 2026.03.26 | ₩10,759 | ₩11,296 | ₩10,759 | ₩11,148 | +3.62% | 78.4만 |
|---|
| 2026.03.25 | ₩10,893 | ₩11,095 | ₩10,726 | ₩10,880 | -0.12% | 71.7만 |
|---|
| 2026.03.24 | ₩10,719 | ₩10,813 | ₩10,370 | ₩10,732 | +0.13% | 104.1만 |
|---|
| 2026.03.23 | ₩10,867 | ₩10,987 | ₩10,712 | ₩10,826 | -0.37% | 54.8만 |
|---|
| 2026.03.20 | ₩10,947 | ₩10,947 | ₩10,565 | ₩10,712 | -2.14% | 56.4만 |
|---|
| 2026.03.19 | ₩10,773 | ₩11,148 | ₩10,665 | ₩10,826 | +0.50% | 53만 |
|---|
| 2026.03.18 | ₩10,853 | ₩11,108 | ₩10,679 | ₩10,880 | +0.25% | 56.7만 |
|---|
| 2026.03.17 | ₩11,014 | ₩11,430 | ₩10,934 | ₩10,961 | -0.49% | 47.8만 |
|---|
| 2026.03.16 | ₩10,893 | ₩11,081 | ₩10,853 | ₩10,987 | +0.86% | 60만 |
|---|
| 2026.03.13 | ₩10,947 | ₩11,175 | ₩10,659 | ₩10,773 | -1.59% | 93.5만 |
|---|
| 2026.03.12 | ₩11,175 | ₩11,457 | ₩10,871 | ₩10,880 | -2.64% | 61.2만 |
|---|
| 2026.03.11 | ₩11,403 | ₩11,672 | ₩11,135 | ₩11,296 | -0.94% | 58.3만 |
|---|
| 2026.03.10 | ₩11,806 | ₩11,806 | ₩11,316 | ₩11,403 | -3.41% | 59.9만 |
|---|
| 2026.03.09 | ₩11,806 | ₩11,880 | ₩11,537 | ₩11,806 | 0.00% | 87.1만 |
|---|
| 2026.03.06 | ₩11,685 | ₩12,168 | ₩11,604 | ₩11,953 | +2.30% | 85.6만 |
|---|
| 2026.03.05 | ₩11,618 | ₩12,309 | ₩11,618 | ₩11,900 | +2.42% | 120.2만 |
|---|
| 2026.03.04 | ₩11,229 | ₩11,960 | ₩11,209 | ₩11,712 | +4.30% | 126.6만 |
|---|
| 2026.03.03 | ₩10,679 | ₩11,269 | ₩10,659 | ₩11,122 | +4.15% | 130.5만 |
|---|
| 2026.03.02 | ₩10,612 | ₩11,283 | ₩10,397 | ₩10,974 | +3.41% | 164.7만 |
|---|
| 2026.02.27 | ₩10,987 | ₩11,403 | ₩10,209 | ₩10,867 | -1.10% | 192.6만 |
|---|
| 2026.02.26 | ₩8,720 | ₩9,525 | ₩8,720 | ₩9,485 | +8.77% | 206.2만 |
|---|
| 2026.02.25 | ₩8,653 | ₩8,854 | ₩8,425 | ₩8,827 | +2.02% | 59.6만 |
|---|
| 2026.02.24 | ₩8,479 | ₩8,760 | ₩8,425 | ₩8,586 | +1.27% | 59.5만 |
|---|
| 2026.02.23 | ₩8,653 | ₩8,653 | ₩8,391 | ₩8,452 | -2.33% | 61.8만 |
|---|
| 2026.02.20 | ₩8,760 | ₩9,042 | ₩8,666 | ₩8,814 | +0.61% | 40.3만 |
|---|
| 2026.02.19 | ₩8,801 | ₩8,854 | ₩8,602 | ₩8,801 | 0.00% | 32.1만 |
|---|
| 2026.02.18 | ₩8,438 | ₩8,868 | ₩8,318 | ₩8,827 | +4.61% | 60.2만 |
|---|
| 2026.02.17 | ₩8,774 | ₩8,774 | ₩8,251 | ₩8,438 | -3.82% | 89.6만 |
|---|
| 2026.02.13 | ₩8,599 | ₩8,861 | ₩8,546 | ₩8,774 | +2.03% | 44만 |
|---|
| 2026.02.12 | ₩8,854 | ₩8,928 | ₩8,452 | ₩8,586 | -3.03% | 91.6만 |
|---|
| 2026.02.11 | ₩9,002 | ₩9,021 | ₩8,586 | ₩8,827 | -1.94% | 83만 |
|---|
| 2026.02.10 | ₩8,827 | ₩9,257 | ₩8,747 | ₩8,975 | +1.67% | 57.1만 |
|---|
| 2026.02.09 | ₩8,707 | ₩8,921 | ₩8,538 | ₩8,814 | +1.23% | 80만 |
|---|
| 2026.02.06 | ₩8,586 | ₩8,760 | ₩8,331 | ₩8,707 | +1.41% | 96.9만 |
|---|
| 2026.02.05 | ₩8,734 | ₩8,895 | ₩8,425 | ₩8,425 | -3.53% | 97만 |
|---|
| 2026.02.04 | ₩9,002 | ₩9,136 | ₩8,601 | ₩8,841 | -1.79% | 91.6만 |
|---|
| 2026.02.03 | ₩9,592 | ₩9,592 | ₩8,868 | ₩8,975 | -6.43% | 121.6만 |
|---|
| 2026.02.02 | ₩9,753 | ₩9,948 | ₩9,579 | ₩9,659 | -0.96% | 51.4만 |
|---|
| 2026.01.30 | ₩9,860 | ₩9,948 | ₩9,686 | ₩9,740 | -1.22% | 70.8만 |
|---|
| 2026.01.29 | ₩10,089 | ₩10,182 | ₩9,834 | ₩9,995 | -0.93% | 41.7만 |
|---|
| 2026.01.28 | ₩10,263 | ₩10,370 | ₩9,961 | ₩10,035 | -2.22% | 46만 |
|---|
| 2026.01.27 | ₩10,357 | ₩10,357 | ₩10,035 | ₩10,236 | -1.17% | 54.4만 |
|---|
| 2026.01.26 | ₩10,370 | ₩10,431 | ₩10,156 | ₩10,330 | -0.39% | 47.8만 |
|---|
| 2026.01.23 | ₩10,451 | ₩10,679 | ₩10,343 | ₩10,370 | -0.77% | 37.8만 |
|---|
| 2026.01.22 | ₩10,115 | ₩10,491 | ₩10,115 | ₩10,451 | +3.32% | 59.4만 |
|---|
| 2026.01.21 | ₩10,115 | ₩10,270 | ₩9,847 | ₩10,008 | -1.06% | 54.4만 |
|---|
| 2026.01.20 | ₩10,062 | ₩10,303 | ₩9,995 | ₩10,109 | +0.47% | 55.8만 |
|---|
| 2026.01.16 | ₩10,545 | ₩10,652 | ₩10,196 | ₩10,209 | -3.18% | 59.3만 |
|---|
| 2026.01.15 | ₩10,665 | ₩10,732 | ₩10,466 | ₩10,518 | -1.38% | 65.1만 |
|---|
| 2026.01.14 | ₩11,162 | ₩11,162 | ₩10,478 | ₩10,625 | -4.81% | 79.4만 |
|---|
| 2026.01.13 | ₩11,497 | ₩11,591 | ₩11,095 | ₩11,189 | -2.68% | 44.7만 |
|---|
| 2026.01.12 | ₩11,202 | ₩11,611 | ₩10,961 | ₩11,511 | +2.75% | 51.9만 |
|---|
| 2026.01.09 | ₩11,511 | ₩11,618 | ₩11,122 | ₩11,229 | -2.45% | 40만 |
|---|
| 2026.01.08 | ₩11,524 | ₩11,672 | ₩11,363 | ₩11,484 | -0.35% | 44.5만 |
|---|
| 2026.01.07 | ₩11,792 | ₩11,933 | ₩11,350 | ₩11,631 | -1.37% | 48.4만 |
|---|
| 2026.01.06 | ₩11,819 | ₩11,846 | ₩11,564 | ₩11,846 | +0.23% | 47만 |
|---|
| 2026.01.05 | ₩11,564 | ₩11,980 | ₩11,537 | ₩11,752 | +1.62% | 44.5만 |
|---|
| 2026.01.02 | ₩11,913 | ₩11,913 | ₩11,309 | ₩11,524 | -3.27% | 65.7만 |
|---|
| 2025.12.31 | ₩11,994 | ₩12,108 | ₩11,859 | ₩11,900 | -0.78% | 36.3만 |
|---|
| 2025.12.30 | ₩11,953 | ₩12,248 | ₩11,874 | ₩12,020 | +0.56% | 31.3만 |
|---|
| 2025.12.29 | ₩11,926 | ₩12,087 | ₩11,846 | ₩12,020 | +0.79% | 33.6만 |
|---|
| 2025.12.26 | ₩12,034 | ₩12,168 | ₩11,953 | ₩12,047 | +0.11% | 27.4만 |
|---|
| 2025.12.24 | ₩11,886 | ₩12,141 | ₩11,873 | ₩12,087 | +1.69% | 14.8만 |
|---|
| 2025.12.23 | ₩11,940 | ₩12,027 | ₩11,723 | ₩11,980 | +0.34% | 36.3만 |
|---|
| 2025.12.22 | ₩11,900 | ₩12,114 | ₩11,833 | ₩12,020 | +1.01% | 44.2만 |
|---|
| 2025.12.19 | ₩12,074 | ₩12,222 | ₩11,712 | ₩11,846 | -1.89% | 109.8만 |
|---|
| 2025.12.18 | ₩12,181 | ₩12,477 | ₩11,973 | ₩12,101 | -0.66% | 48.2만 |
|---|
| 2025.12.17 | ₩12,061 | ₩12,322 | ₩11,933 | ₩11,967 | -0.78% | 38.9만 |
|---|
| 2025.12.16 | ₩11,524 | ₩12,074 | ₩11,509 | ₩12,047 | +4.54% | 51.3만 |
|---|
| 2025.12.15 | ₩12,101 | ₩12,181 | ₩11,611 | ₩11,631 | -3.88% | 63.8만 |
|---|
| 2025.12.12 | ₩12,544 | ₩12,664 | ₩12,114 | ₩12,141 | -3.21% | 43.8만 |
|---|
| 2025.12.11 | ₩12,262 | ₩12,544 | ₩12,128 | ₩12,517 | +2.08% | 54.3만 |
|---|
| 2025.12.10 | ₩12,262 | ₩12,396 | ₩11,819 | ₩12,309 | +0.38% | 58.2만 |
|---|
| 2025.12.09 | ₩11,886 | ₩12,349 | ₩11,819 | ₩12,262 | +3.16% | 83만 |
|---|
| 2025.12.08 | ₩12,383 | ₩12,544 | ₩11,859 | ₩11,886 | -4.01% | 77.3만 |
|---|
| 2025.12.05 | ₩12,168 | ₩12,544 | ₩12,141 | ₩12,316 | +1.21% | 46.4만 |
|---|
| 2025.12.04 | ₩12,087 | ₩12,477 | ₩11,953 | ₩12,208 | +1.00% | 55.7만 |
|---|
| 2025.12.03 | ₩12,074 | ₩12,262 | ₩12,034 | ₩12,087 | +0.11% | 58.1만 |
|---|
| 2025.12.02 | ₩12,101 | ₩12,262 | ₩12,000 | ₩12,155 | +0.44% | 44.8만 |
|---|
| 2025.12.01 | ₩11,859 | ₩12,235 | ₩11,698 | ₩12,114 | +2.15% | 59.3만 |
|---|
| 2025.11.28 | ₩12,155 | ₩12,181 | ₩11,953 | ₩12,087 | -0.55% | 20.4만 |
|---|
| 2025.11.26 | ₩11,994 | ₩12,235 | ₩11,839 | ₩12,208 | +1.79% | 56.7만 |
|---|
| 2025.11.25 | ₩11,698 | ₩12,396 | ₩11,625 | ₩12,047 | +2.98% | 77.9만 |
|---|
| 2025.11.24 | ₩11,886 | ₩11,886 | ₩11,537 | ₩11,618 | -2.26% | 133.9만 |
|---|
| 2025.11.21 | ₩11,564 | ₩12,047 | ₩11,511 | ₩11,833 | +2.32% | 70.2만 |
|---|
| 2025.11.20 | ₩12,356 | ₩12,477 | ₩11,497 | ₩11,511 | -6.84% | 72.1만 |
|---|
| 2025.11.19 | ₩12,369 | ₩12,497 | ₩12,087 | ₩12,275 | -0.76% | 64.8만 |
|---|
| 2025.11.18 | ₩12,168 | ₩12,597 | ₩12,168 | ₩12,483 | +2.59% | 75.5만 |
|---|
| 2025.11.17 | ₩12,611 | ₩12,825 | ₩12,235 | ₩12,329 | -2.23% | 82.4만 |
|---|
| 2025.11.14 | ₩12,275 | ₩12,933 | ₩12,141 | ₩12,651 | +3.06% | 84.4만 |
|---|
| 2025.11.13 | ₩12,503 | ₩12,892 | ₩12,134 | ₩12,309 | -1.56% | 111.9만 |
|---|
| 2025.11.12 | ₩14,435 | ₩14,717 | ₩12,745 | ₩12,832 | -11.11% | 231.6만 |
|---|
| 2025.11.11 | ₩12,342 | ₩14,864 | ₩12,248 | ₩14,717 | +19.24% | 744.9만 |
|---|
| 2025.11.10 | ₩10,129 | ₩10,330 | ₩10,008 | ₩10,263 | +1.32% | 104.3만 |
|---|
| 2025.11.07 | ₩9,820 | ₩10,035 | ₩9,565 | ₩9,928 | +1.09% | 103.7만 |
|---|
| 2025.11.06 | ₩10,706 | ₩10,753 | ₩9,901 | ₩9,901 | -7.52% | 120.2만 |
|---|
| 2025.11.05 | ₩10,585 | ₩10,893 | ₩10,504 | ₩10,813 | +2.15% | 73.7만 |
|---|
| 2025.11.04 | ₩10,920 | ₩11,001 | ₩10,478 | ₩10,558 | -3.32% | 59.1만 |
|---|
| 2025.11.03 | ₩11,215 | ₩11,229 | ₩11,001 | ₩11,142 | -0.66% | 35.1만 |
|---|
| 2025.10.31 | ₩11,068 | ₩11,457 | ₩11,014 | ₩11,215 | +1.33% | 43.6만 |
|---|
| 2025.10.30 | ₩11,269 | ₩11,444 | ₩11,021 | ₩11,041 | -2.02% | 40.4만 |
|---|
| 2025.10.29 | ₩11,873 | ₩11,940 | ₩11,229 | ₩11,350 | -4.41% | 58.4만 |
|---|
| 2025.10.28 | ₩11,725 | ₩11,987 | ₩11,658 | ₩11,859 | +1.14% | 54.4만 |
|---|
| 2025.10.27 | ₩11,900 | ₩11,900 | ₩11,604 | ₩11,779 | -1.01% | 51.1만 |
|---|
| 2025.10.24 | ₩11,631 | ₩11,953 | ₩11,511 | ₩11,739 | +0.92% | 56만 |
|---|
| 2025.10.23 | ₩11,296 | ₩11,564 | ₩11,236 | ₩11,524 | +2.02% | 44.8만 |
|---|
| 2025.10.22 | ₩11,323 | ₩11,363 | ₩11,068 | ₩11,296 | -0.24% | 43.9만 |
|---|
| 2025.10.21 | ₩11,135 | ₩11,430 | ₩11,016 | ₩11,363 | +2.05% | 54.9만 |
|---|
| 2025.10.20 | ₩10,786 | ₩11,256 | ₩10,786 | ₩11,162 | +3.48% | 58.5만 |
|---|
| 2025.10.17 | ₩10,665 | ₩10,867 | ₩10,571 | ₩10,665 | 0.00% | 70.7만 |
|---|
| 2025.10.16 | ₩11,028 | ₩11,122 | ₩10,665 | ₩10,786 | -2.19% | 51.3만 |
|---|
| 2025.10.15 | ₩11,215 | ₩11,242 | ₩10,867 | ₩11,054 | -1.44% | 42.9만 |
|---|
| 2025.10.14 | ₩10,826 | ₩11,101 | ₩10,719 | ₩11,054 | +2.11% | 64.9만 |
|---|
| 2025.10.13 | ₩10,961 | ₩11,068 | ₩10,719 | ₩11,001 | +0.37% | 60.8만 |
|---|
| 2025.10.10 | ₩11,283 | ₩11,556 | ₩10,719 | ₩10,719 | -4.99% | 87.8만 |
|---|