시장 데이터를 불러오는 중
전체 종목
풀매트릭스 과거 주가
Pulmatrix, Inc. - Common Stock · PULM · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pulmatrix, Inc. - Common Stock · PULM · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,971 | ₩1,985 | ₩1,917 | ₩1,958 | -0.68% | 4.4천 |
| 2026.10.08 | ₩1,944 | ₩2,119 | ₩1,904 | ₩2,048 | +5.31% | 1.3만 |
| 2026.10.07 | ₩1,958 | ₩2,025 | ₩1,917 | ₩1,998 | +2.05% | 1.2만 |
| 2026.10.06 | ₩2,011 | ₩2,119 | ₩1,891 | ₩1,917 | -4.67% | 2만 |
| 2026.10.05 | ₩2,078 | ₩2,132 | ₩1,946 | ₩1,985 | -4.52% | 2.4만 |
| 2026.10.02 | ₩2,132 | ₩2,144 | ₩1,985 | ₩2,105 | -1.26% | 1.5만 |
| 2026.10.01 | ₩2,065 | ₩2,078 | ₩2,007 | ₩2,065 | 0.00% | 7.9천 |
| 2026.09.30 | ₩2,065 | ₩2,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,038 |
| -1.30% |
| 8.4천 |
| 2026.09.29 | ₩2,132 | ₩2,186 | ₩2,085 | ₩2,088 | -2.08% | 7.4천 |
|---|
| 2026.09.28 | ₩2,253 | ₩2,253 | ₩2,069 | ₩2,132 | -5.36% | 4만 |
|---|
| 2026.09.25 | ₩2,199 | ₩2,276 | ₩2,145 | ₩2,159 | -1.83% | 1.2만 |
|---|
| 2026.09.24 | ₩2,259 | ₩2,306 | ₩2,226 | ₩2,239 | -0.89% | 1.4만 |
|---|
| 2026.09.23 | ₩2,306 | ₩2,353 | ₩2,212 | ₩2,259 | -2.03% | 3만 |
|---|
| 2026.09.22 | ₩2,373 | ₩2,381 | ₩2,206 | ₩2,280 | -3.95% | 11.3만 |
|---|
| 2026.09.21 | ₩1,864 | ₩2,253 | ₩1,864 | ₩2,253 | +20.86% | 25만 |
|---|
| 2026.09.18 | ₩1,877 | ₩1,958 | ₩1,850 | ₩1,931 | +2.86% | 2.3만 |
|---|
| 2026.09.17 | ₩1,877 | ₩1,922 | ₩1,850 | ₩1,922 | +2.36% | 1.4만 |
|---|
| 2026.09.16 | ₩1,931 | ₩1,931 | ₩1,853 | ₩1,877 | -2.78% | 1.7만 |
|---|
| 2026.09.15 | ₩1,911 | ₩1,938 | ₩1,891 | ₩1,938 | +1.40% | 3.4천 |
|---|
| 2026.09.14 | ₩1,864 | ₩1,971 | ₩1,864 | ₩1,944 | +4.32% | 7.5천 |
|---|
| 2026.09.11 | ₩1,931 | ₩1,958 | ₩1,891 | ₩1,891 | -2.08% | 7.3천 |
|---|
| 2026.09.10 | ₩2,025 | ₩2,025 | ₩1,877 | ₩1,958 | -3.31% | 2.5만 |
|---|
| 2026.09.09 | ₩1,998 | ₩2,226 | ₩1,917 | ₩1,985 | -0.67% | 32.8만 |
|---|
| 2026.09.08 | ₩1,850 | ₩1,893 | ₩1,824 | ₩1,871 | +1.09% | 7.4천 |
|---|
| 2026.09.04 | ₩1,824 | ₩1,944 | ₩1,824 | ₩1,864 | +2.21% | 2만 |
|---|
| 2026.09.03 | ₩1,931 | ₩1,958 | ₩1,824 | ₩1,824 | -5.56% | 2만 |
|---|
| 2026.09.02 | ₩2,132 | ₩2,132 | ₩1,917 | ₩1,971 | -7.55% | 1.8만 |
|---|
| 2026.09.01 | ₩2,045 | ₩2,045 | ₩2,045 | ₩2,045 | 0.00% | 900 |
|---|
| 2026.08.31 | ₩1,944 | ₩1,991 | ₩1,944 | ₩1,971 | +1.38% | 2.6천 |
|---|
| 2026.08.28 | ₩1,998 | ₩2,038 | ₩1,955 | ₩2,025 | +1.34% | 3.3천 |
|---|
| 2026.08.27 | ₩2,011 | ₩2,145 | ₩1,967 | ₩2,038 | +1.33% | 1.4만 |
|---|
| 2026.08.26 | ₩2,092 | ₩2,092 | ₩2,045 | ₩2,045 | -2.24% | 5.3천 |
|---|
| 2026.08.25 | ₩1,998 | ₩2,145 | ₩1,998 | ₩2,145 | +7.38% | 1.2만 |
|---|
| 2026.08.24 | ₩1,917 | ₩2,119 | ₩1,917 | ₩2,078 | +8.39% | 1.7만 |
|---|
| 2026.08.21 | ₩2,011 | ₩2,078 | ₩1,998 | ₩2,005 | -0.33% | 4만 |
|---|
| 2026.08.20 | ₩2,011 | ₩2,092 | ₩2,011 | ₩2,011 | 0.00% | 2.2만 |
|---|
| 2026.08.19 | ₩2,011 | ₩2,038 | ₩2,005 | ₩2,038 | +1.33% | 7.6천 |
|---|
| 2026.08.18 | ₩2,052 | ₩2,172 | ₩2,025 | ₩2,078 | +1.31% | 6.9천 |
|---|
| 2026.08.17 | ₩2,011 | ₩2,172 | ₩2,011 | ₩2,092 | +4.00% | 1.2만 |
|---|
| 2026.08.14 | ₩2,025 | ₩2,105 | ₩2,011 | ₩2,065 | +1.99% | 1.8만 |
|---|
| 2026.08.13 | ₩1,944 | ₩2,145 | ₩1,944 | ₩2,025 | +4.14% | 2.1만 |
|---|
| 2026.08.12 | ₩2,145 | ₩2,145 | ₩2,145 | ₩2,145 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩2,132 | ₩2,145 | ₩2,119 | ₩2,145 | +0.63% | 5.8천 |
|---|
| 2026.08.10 | ₩2,199 | ₩2,199 | ₩2,092 | ₩2,105 | -4.27% | 9.3천 |
|---|
| 2026.08.07 | ₩2,246 | ₩2,253 | ₩2,226 | ₩2,226 | -0.90% | 1.4천 |
|---|
| 2026.08.06 | ₩2,253 | ₩2,253 | ₩2,226 | ₩2,226 | -1.19% | 1.2천 |
|---|
| 2026.08.05 | ₩2,226 | ₩2,294 | ₩2,212 | ₩2,212 | -0.60% | 4천 |
|---|
| 2026.08.04 | ₩2,199 | ₩2,306 | ₩2,199 | ₩2,226 | +1.22% | 1.7만 |
|---|
| 2026.08.03 | ₩2,266 | ₩2,347 | ₩2,239 | ₩2,333 | +2.96% | 7.5천 |
|---|
| 2026.07.31 | ₩2,259 | ₩2,333 | ₩2,186 | ₩2,333 | +3.26% | 1.6만 |
|---|
| 2026.07.30 | ₩2,226 | ₩2,285 | ₩2,199 | ₩2,280 | +2.41% | 1.2만 |
|---|
| 2026.07.29 | ₩2,320 | ₩2,347 | ₩2,233 | ₩2,239 | -3.47% | 1.8만 |
|---|
| 2026.07.28 | ₩2,253 | ₩2,306 | ₩2,253 | ₩2,253 | 0.00% | 1.2만 |
|---|
| 2026.07.27 | ₩2,192 | ₩2,360 | ₩2,192 | ₩2,320 | +5.81% | 9.1천 |
|---|
| 2026.07.24 | ₩2,387 | ₩2,387 | ₩2,210 | ₩2,212 | -7.30% | 1.5만 |
|---|
| 2026.07.23 | ₩2,239 | ₩2,414 | ₩2,233 | ₩2,373 | +5.99% | 2.1만 |
|---|
| 2026.07.22 | ₩2,179 | ₩2,280 | ₩2,179 | ₩2,266 | +4.00% | 3.6천 |
|---|
| 2026.07.21 | ₩2,212 | ₩2,280 | ₩2,212 | ₩2,280 | +3.03% | 4.1천 |
|---|
| 2026.07.20 | ₩2,199 | ₩2,253 | ₩2,172 | ₩2,253 | +2.44% | 1.3만 |
|---|
| 2026.07.17 | ₩2,145 | ₩2,266 | ₩2,145 | ₩2,266 | +5.63% | 2.1만 |
|---|
| 2026.07.16 | ₩2,116 | ₩2,172 | ₩2,105 | ₩2,159 | +2.03% | 1.5만 |
|---|
| 2026.07.15 | ₩2,088 | ₩2,159 | ₩2,088 | ₩2,105 | +0.83% | 1.1만 |
|---|
| 2026.07.14 | ₩2,172 | ₩2,186 | ₩2,105 | ₩2,172 | 0.00% | 2.6만 |
|---|
| 2026.07.13 | ₩2,387 | ₩2,387 | ₩2,172 | ₩2,239 | -6.18% | 1.5만 |
|---|
| 2026.07.10 | ₩2,281 | ₩2,400 | ₩2,171 | ₩2,306 | +1.12% | 4.6만 |
|---|
| 2026.07.09 | ₩2,454 | ₩2,485 | ₩2,280 | ₩2,414 | -1.64% | 5.5만 |
|---|
| 2026.07.08 | ₩2,280 | ₩2,521 | ₩2,215 | ₩2,521 | +10.59% | 4만 |
|---|
| 2026.07.07 | ₩2,360 | ₩2,387 | ₩2,253 | ₩2,320 | -1.70% | 3.3만 |
|---|
| 2026.07.06 | ₩2,239 | ₩2,333 | ₩2,219 | ₩2,320 | +3.59% | 1.9만 |
|---|
| 2026.07.02 | ₩2,333 | ₩2,347 | ₩2,119 | ₩2,306 | -1.15% | 3.5만 |
|---|
| 2026.07.01 | ₩2,293 | ₩2,333 | ₩2,152 | ₩2,333 | +1.75% | 1.8만 |
|---|
| 2026.06.30 | ₩2,105 | ₩2,280 | ₩2,105 | ₩2,280 | +8.28% | 1.5만 |
|---|
| 2026.06.29 | ₩2,119 | ₩2,266 | ₩2,038 | ₩2,186 | +3.16% | 2.6만 |
|---|
| 2026.06.26 | ₩2,266 | ₩2,313 | ₩2,119 | ₩2,199 | -2.96% | 2.7만 |
|---|
| 2026.06.25 | ₩2,065 | ₩2,239 | ₩2,025 | ₩2,239 | +8.44% | 14.8만 |
|---|
| 2026.06.24 | ₩1,971 | ₩2,119 | ₩1,958 | ₩2,052 | +4.08% | 2.8만 |
|---|
| 2026.06.23 | ₩2,038 | ₩2,038 | ₩1,931 | ₩2,011 | -1.32% | 5.3만 |
|---|
| 2026.06.22 | ₩1,958 | ₩2,172 | ₩1,891 | ₩2,065 | +5.48% | 17.6만 |
|---|
| 2026.06.18 | ₩1,985 | ₩2,025 | ₩1,891 | ₩1,958 | -1.35% | 140.7만 |
|---|
| 2026.06.17 | ₩1,998 | ₩2,011 | ₩1,958 | ₩2,011 | +0.67% | 1.3만 |
|---|
| 2026.06.16 | ₩1,877 | ₩2,105 | ₩1,877 | ₩1,998 | +6.43% | 6만 |
|---|
| 2026.06.15 | ₩1,837 | ₩1,931 | ₩1,837 | ₩1,891 | +2.92% | 9.8천 |
|---|
| 2026.06.12 | ₩1,891 | ₩1,944 | ₩1,850 | ₩1,877 | -0.71% | 2.4만 |
|---|
| 2026.06.11 | ₩1,844 | ₩1,904 | ₩1,837 | ₩1,850 | +0.36% | 1.2만 |
|---|
| 2026.06.10 | ₩1,783 | ₩1,850 | ₩1,783 | ₩1,837 | +3.01% | 3천 |
|---|
| 2026.06.09 | ₩1,915 | ₩1,917 | ₩1,716 | ₩1,850 | -3.36% | 4.6만 |
|---|
| 2026.06.08 | ₩1,770 | ₩2,078 | ₩1,770 | ₩1,904 | +7.58% | 14.2만 |
|---|
| 2026.06.05 | ₩1,743 | ₩1,810 | ₩1,743 | ₩1,783 | +2.31% | 3.2만 |
|---|
| 2026.06.04 | ₩1,720 | ₩1,810 | ₩1,636 | ₩1,770 | +2.88% | 1.3만 |
|---|
| 2026.06.03 | ₩1,743 | ₩1,837 | ₩1,730 | ₩1,730 | -0.77% | 1.3만 |
|---|
| 2026.06.02 | ₩1,837 | ₩1,844 | ₩1,710 | ₩1,770 | -3.65% | 3만 |
|---|
| 2026.06.01 | ₩1,837 | ₩1,864 | ₩1,743 | ₩1,864 | +1.46% | 2.3만 |
|---|
| 2026.05.29 | ₩1,891 | ₩1,891 | ₩1,743 | ₩1,864 | -1.42% | 1.2만 |
|---|
| 2026.05.28 | ₩1,837 | ₩1,944 | ₩1,836 | ₩1,850 | +0.73% | 2.1만 |
|---|
| 2026.05.27 | ₩1,757 | ₩1,837 | ₩1,757 | ₩1,824 | +3.82% | 1.4만 |
|---|
| 2026.05.26 | ₩1,797 | ₩1,810 | ₩1,743 | ₩1,797 | 0.00% | 1.8만 |
|---|
| 2026.05.22 | ₩1,877 | ₩1,877 | ₩1,743 | ₩1,797 | -4.29% | 2.3만 |
|---|
| 2026.05.21 | ₩1,715 | ₩1,891 | ₩1,703 | ₩1,837 | +7.11% | 2.5만 |
|---|
| 2026.05.20 | ₩1,663 | ₩1,716 | ₩1,663 | ₩1,703 | +2.42% | 1.8만 |
|---|
| 2026.05.19 | ₩1,690 | ₩1,696 | ₩1,676 | ₩1,690 | 0.00% | 6.2천 |
|---|
| 2026.05.18 | ₩1,690 | ₩1,703 | ₩1,636 | ₩1,690 | 0.00% | 2.6만 |
|---|
| 2026.05.15 | ₩1,690 | ₩1,704 | ₩1,676 | ₩1,676 | -0.79% | 1.8만 |
|---|
| 2026.05.14 | ₩1,750 | ₩1,750 | ₩1,676 | ₩1,703 | -2.68% | 3만 |
|---|
| 2026.05.13 | ₩1,649 | ₩1,743 | ₩1,649 | ₩1,703 | +3.25% | 1.8만 |
|---|
| 2026.05.12 | ₩1,703 | ₩1,716 | ₩1,676 | ₩1,676 | -1.57% | 8천 |
|---|
| 2026.05.11 | ₩1,690 | ₩1,750 | ₩1,676 | ₩1,676 | -0.79% | 1만 |
|---|
| 2026.05.08 | ₩1,743 | ₩1,790 | ₩1,716 | ₩1,739 | -0.23% | 1만 |
|---|
| 2026.05.07 | ₩1,783 | ₩1,797 | ₩1,716 | ₩1,743 | -2.26% | 1.1만 |
|---|
| 2026.05.06 | ₩1,850 | ₩1,877 | ₩1,810 | ₩1,824 | -1.45% | 1.2만 |
|---|
| 2026.05.05 | ₩1,728 | ₩1,844 | ₩1,728 | ₩1,824 | +5.51% | 3.4만 |
|---|
| 2026.05.04 | ₩1,676 | ₩1,864 | ₩1,676 | ₩1,757 | +4.80% | 1.9만 |
|---|
| 2026.05.01 | ₩1,703 | ₩1,763 | ₩1,690 | ₩1,730 | +1.57% | 4.2천 |
|---|
| 2026.04.30 | ₩1,790 | ₩1,790 | ₩1,676 | ₩1,690 | -5.62% | 1.3만 |
|---|
| 2026.04.29 | ₩1,738 | ₩1,738 | ₩1,663 | ₩1,663 | -4.32% | 1.5만 |
|---|
| 2026.04.28 | ₩1,770 | ₩1,824 | ₩1,716 | ₩1,716 | -3.03% | 4만 |
|---|
| 2026.04.27 | ₩1,837 | ₩1,857 | ₩1,676 | ₩1,783 | -2.92% | 2.8만 |
|---|
| 2026.04.24 | ₩1,850 | ₩1,856 | ₩1,810 | ₩1,810 | -2.17% | 5.6천 |
|---|
| 2026.04.23 | ₩1,850 | ₩1,904 | ₩1,810 | ₩1,877 | +1.45% | 3.2만 |
|---|
| 2026.04.22 | ₩1,917 | ₩1,917 | ₩1,850 | ₩1,877 | -2.10% | 3.3만 |
|---|
| 2026.04.21 | ₩1,864 | ₩1,958 | ₩1,704 | ₩1,850 | -0.72% | 17.8만 |
|---|
| 2026.04.20 | ₩1,690 | ₩1,850 | ₩1,676 | ₩1,804 | +6.75% | 5.3만 |
|---|
| 2026.04.17 | ₩1,668 | ₩1,731 | ₩1,609 | ₩1,690 | +1.29% | 6.7만 |
|---|
| 2026.04.16 | ₩1,703 | ₩1,769 | ₩1,624 | ₩1,676 | -1.57% | 1.3만 |
|---|
| 2026.04.15 | ₩1,649 | ₩1,797 | ₩1,649 | ₩1,676 | +1.63% | 2.9만 |
|---|
| 2026.04.14 | ₩1,676 | ₩1,743 | ₩1,622 | ₩1,669 | -0.40% | 1.4만 |
|---|
| 2026.04.13 | ₩1,609 | ₩1,716 | ₩1,555 | ₩1,622 | +0.83% | 1.7만 |
|---|
| 2026.04.10 | ₩1,703 | ₩1,730 | ₩1,582 | ₩1,609 | -5.51% | 1.5만 |
|---|
| 2026.04.09 | ₩1,704 | ₩1,743 | ₩1,639 | ₩1,690 | -0.87% | 2.4만 |
|---|
| 2026.04.08 | ₩1,690 | ₩1,797 | ₩1,582 | ₩1,596 | -5.56% | 3.4만 |
|---|
| 2026.04.07 | ₩1,770 | ₩1,877 | ₩1,676 | ₩1,690 | -4.55% | 2.3만 |
|---|
| 2026.04.06 | ₩1,770 | ₩1,824 | ₩1,743 | ₩1,770 | 0.00% | 1만 |
|---|
| 2026.04.02 | ₩1,810 | ₩1,864 | ₩1,716 | ₩1,757 | -2.96% | 2.5만 |
|---|
| 2026.04.01 | ₩1,757 | ₩1,971 | ₩1,743 | ₩1,770 | +0.76% | 7.9만 |
|---|
| 2026.03.31 | ₩1,622 | ₩1,850 | ₩1,622 | ₩1,730 | +6.61% | 2.4만 |
|---|
| 2026.03.30 | ₩1,757 | ₩1,770 | ₩1,609 | ₩1,649 | -6.11% | 5.3만 |
|---|
| 2026.03.27 | ₩1,904 | ₩1,958 | ₩1,770 | ₩1,824 | -4.23% | 14.5만 |
|---|
| 2026.03.26 | ₩2,092 | ₩2,226 | ₩1,891 | ₩2,025 | -3.21% | 80.8만 |
|---|
| 2026.03.25 | ₩2,883 | ₩2,910 | ₩2,819 | ₩2,843 | -1.40% | 7.8천 |
|---|
| 2026.03.24 | ₩3,057 | ₩3,057 | ₩2,829 | ₩2,883 | -5.70% | 1.2만 |
|---|
| 2026.03.23 | ₩3,245 | ₩3,245 | ₩2,950 | ₩3,030 | -6.61% | 2.5만 |
|---|
| 2026.03.20 | ₩2,829 | ₩3,339 | ₩2,816 | ₩3,339 | +18.01% | 8.3만 |
|---|
| 2026.03.19 | ₩2,776 | ₩2,937 | ₩2,695 | ₩2,883 | +3.86% | 4.8만 |
|---|
| 2026.03.18 | ₩2,816 | ₩2,890 | ₩2,776 | ₩2,776 | -1.43% | 3.8천 |
|---|
| 2026.03.17 | ₩2,843 | ₩2,950 | ₩2,829 | ₩2,829 | -0.47% | 2만 |
|---|
| 2026.03.16 | ₩2,789 | ₩2,963 | ₩2,762 | ₩2,870 | +2.88% | 2만 |
|---|
| 2026.03.13 | ₩2,843 | ₩2,883 | ₩2,789 | ₩2,829 | -0.47% | 1.1만 |
|---|
| 2026.03.12 | ₩2,896 | ₩2,989 | ₩2,883 | ₩2,896 | 0.00% | 9.6천 |
|---|
| 2026.03.11 | ₩2,937 | ₩3,051 | ₩2,937 | ₩2,963 | +0.91% | 7.6천 |
|---|
| 2026.03.10 | ₩2,749 | ₩3,017 | ₩2,749 | ₩2,990 | +8.78% | 4.2만 |
|---|
| 2026.03.09 | ₩2,722 | ₩2,843 | ₩2,682 | ₩2,749 | +0.99% | 4.7만 |
|---|
| 2026.03.06 | ₩2,883 | ₩2,950 | ₩2,709 | ₩2,709 | -6.05% | 5.1만 |
|---|
| 2026.03.05 | ₩2,802 | ₩2,977 | ₩2,702 | ₩2,870 | +2.39% | 4.8만 |
|---|
| 2026.03.04 | ₩2,829 | ₩2,990 | ₩2,816 | ₩2,896 | +2.37% | 4.4만 |
|---|
| 2026.03.03 | ₩2,360 | ₩2,883 | ₩2,186 | ₩2,776 | +17.61% | 18.8만 |
|---|
| 2026.03.02 | ₩2,870 | ₩3,118 | ₩2,481 | ₩2,534 | -11.68% | 39.9만 |
|---|
| 2026.02.27 | ₩3,942 | ₩4,264 | ₩3,915 | ₩4,009 | +1.70% | 1.2만 |
|---|
| 2026.02.26 | ₩4,291 | ₩4,308 | ₩3,714 | ₩3,902 | -9.06% | 4.5만 |
|---|
| 2026.02.25 | ₩4,519 | ₩4,559 | ₩4,170 | ₩4,304 | -4.75% | 1.1만 |
|---|
| 2026.02.24 | ₩4,237 | ₩4,465 | ₩4,157 | ₩4,465 | +5.38% | 1.8만 |
|---|
| 2026.02.23 | ₩3,895 | ₩4,385 | ₩3,781 | ₩4,184 | +7.40% | 5.3만 |
|---|
| 2026.02.20 | ₩3,620 | ₩3,814 | ₩3,620 | ₩3,814 | +5.33% | 4.5천 |
|---|
| 2026.02.19 | ₩3,419 | ₩3,808 | ₩3,419 | ₩3,674 | +7.45% | 1.3만 |
|---|
| 2026.02.18 | ₩3,460 | ₩3,527 | ₩3,392 | ₩3,510 | +1.47% | 3.6만 |
|---|
| 2026.02.17 | ₩3,285 | ₩3,352 | ₩3,170 | ₩3,245 | -1.22% | 1.6만 |
|---|
| 2026.02.13 | ₩3,313 | ₩3,392 | ₩3,265 | ₩3,265 | -1.46% | 8.5천 |
|---|
| 2026.02.12 | ₩3,205 | ₩3,299 | ₩3,205 | ₩3,299 | +2.93% | 1.1천 |
|---|
| 2026.02.11 | ₩3,312 | ₩3,312 | ₩3,191 | ₩3,191 | -3.64% | 6.6천 |
|---|
| 2026.02.10 | ₩3,339 | ₩3,339 | ₩3,285 | ₩3,285 | -1.61% | 5.5천 |
|---|
| 2026.02.09 | ₩3,325 | ₩3,325 | ₩3,232 | ₩3,299 | -0.81% | 8천 |
|---|
| 2026.02.06 | ₩3,352 | ₩3,486 | ₩3,325 | ₩3,325 | -0.80% | 8.9천 |
|---|
| 2026.02.05 | ₩3,460 | ₩3,460 | ₩3,339 | ₩3,339 | -3.49% | 8.8천 |
|---|
| 2026.02.04 | ₩3,539 | ₩3,594 | ₩3,433 | ₩3,445 | -2.65% | 7천 |
|---|
| 2026.02.03 | ₩3,527 | ₩3,527 | ₩3,433 | ₩3,486 | -1.14% | 1.4만 |
|---|
| 2026.02.02 | ₩3,473 | ₩3,540 | ₩3,433 | ₩3,473 | 0.00% | 1.2만 |
|---|
| 2026.01.30 | ₩3,473 | ₩3,580 | ₩3,419 | ₩3,446 | -0.77% | 6.5천 |
|---|
| 2026.01.29 | ₩3,594 | ₩3,594 | ₩3,419 | ₩3,513 | -2.24% | 6천 |
|---|
| 2026.01.28 | ₩3,446 | ₩3,755 | ₩3,392 | ₩3,580 | +3.89% | 1.2만 |
|---|
| 2026.01.27 | ₩3,446 | ₩3,742 | ₩3,392 | ₩3,494 | +1.40% | 3.7천 |
|---|
| 2026.01.26 | ₩3,580 | ₩3,580 | ₩3,313 | ₩3,406 | -4.87% | 1.1만 |
|---|
| 2026.01.23 | ₩3,500 | ₩3,835 | ₩3,486 | ₩3,564 | +1.84% | 5천 |
|---|
| 2026.01.22 | ₩3,580 | ₩3,663 | ₩3,500 | ₩3,594 | +0.37% | 8.5천 |
|---|
| 2026.01.21 | ₩3,594 | ₩3,969 | ₩3,527 | ₩3,527 | -1.87% | 3만 |
|---|
| 2026.01.20 | ₩3,486 | ₩3,580 | ₩3,352 | ₩3,580 | +2.69% | 5.7천 |
|---|
| 2026.01.16 | ₩3,392 | ₩3,607 | ₩3,299 | ₩3,520 | +3.75% | 1.7만 |
|---|
| 2026.01.15 | ₩3,151 | ₩3,620 | ₩3,151 | ₩3,392 | +7.66% | 3.2만 |
|---|
| 2026.01.14 | ₩3,111 | ₩3,351 | ₩3,084 | ₩3,178 | +2.16% | 1.9만 |
|---|
| 2026.01.13 | ₩3,151 | ₩3,191 | ₩3,071 | ₩3,124 | -0.85% | 7.5천 |
|---|
| 2026.01.12 | ₩3,191 | ₩3,457 | ₩2,990 | ₩3,151 | -1.26% | 2만 |
|---|
| 2026.01.09 | ₩3,165 | ₩3,218 | ₩3,165 | ₩3,165 | 0.00% | 1.3만 |
|---|
| 2026.01.08 | ₩3,057 | ₩3,205 | ₩3,044 | ₩3,151 | +3.07% | 2.5만 |
|---|
| 2026.01.07 | ₩3,071 | ₩3,151 | ₩3,051 | ₩3,084 | +0.44% | 9.9천 |
|---|
| 2026.01.06 | ₩3,071 | ₩3,151 | ₩3,017 | ₩3,084 | +0.44% | 2.3만 |
|---|
| 2026.01.05 | ₩3,044 | ₩3,165 | ₩3,017 | ₩3,044 | 0.00% | 1.5만 |
|---|
| 2026.01.02 | ₩2,990 | ₩3,124 | ₩2,910 | ₩3,030 | +1.35% | 3.4만 |
|---|
| 2025.12.31 | ₩2,977 | ₩3,017 | ₩2,878 | ₩2,990 | +0.45% | 3.1만 |
|---|
| 2025.12.30 | ₩2,990 | ₩3,084 | ₩2,883 | ₩2,923 | -2.24% | 3.6만 |
|---|
| 2025.12.29 | ₩3,097 | ₩3,266 | ₩2,930 | ₩2,977 | -3.90% | 3.3만 |
|---|
| 2025.12.26 | ₩3,057 | ₩3,185 | ₩3,017 | ₩3,138 | +2.63% | 2.2만 |
|---|
| 2025.12.24 | ₩3,151 | ₩3,151 | ₩2,963 | ₩3,071 | -2.55% | 2.4만 |
|---|
| 2025.12.23 | ₩3,325 | ₩3,325 | ₩3,165 | ₩3,165 | -4.84% | 3.3만 |
|---|
| 2025.12.22 | ₩3,151 | ₩3,560 | ₩2,977 | ₩3,312 | +5.11% | 11.9만 |
|---|
| 2025.12.19 | ₩4,841 | ₩4,948 | ₩3,111 | ₩3,178 | -34.35% | 22만 |
|---|
| 2025.12.18 | ₩5,511 | ₩5,511 | ₩4,975 | ₩4,988 | -9.49% | 1.7만 |
|---|
| 2025.12.17 | ₩5,471 | ₩5,752 | ₩5,431 | ₩5,431 | -0.74% | 5.5천 |
|---|
| 2025.12.16 | ₩5,820 | ₩5,820 | ₩5,498 | ₩5,498 | -5.53% | 7.5천 |
|---|
| 2025.12.15 | ₩6,342 | ₩6,624 | ₩5,833 | ₩5,833 | -8.03% | 1.8만 |
|---|
| 2025.12.12 | ₩5,431 | ₩6,436 | ₩5,431 | ₩6,141 | +13.09% | 3.6만 |
|---|
| 2025.12.11 | ₩5,417 | ₩5,457 | ₩5,310 | ₩5,310 | -1.98% | 6천 |
|---|
| 2025.12.10 | ₩5,726 | ₩6,013 | ₩5,297 | ₩5,297 | -7.49% | 1.2만 |
|---|
| 2025.12.09 | ₩5,377 | ₩5,982 | ₩5,377 | ₩5,860 | +8.98% | 6.1천 |
|---|
| 2025.12.08 | ₩5,377 | ₩5,377 | ₩5,256 | ₩5,377 | 0.00% | 2.3만 |
|---|
| 2025.12.05 | ₩5,739 | ₩5,739 | ₩5,230 | ₩5,471 | -4.67% | 1.9만 |
|---|
| 2025.12.04 | ₩5,893 | ₩5,947 | ₩5,712 | ₩5,726 | -2.84% | 5.6천 |
|---|
| 2025.12.03 | ₩5,779 | ₩5,967 | ₩5,766 | ₩5,940 | +2.78% | 7.1천 |
|---|
| 2025.12.02 | ₩5,967 | ₩6,144 | ₩5,820 | ₩5,940 | -0.45% | 4.9천 |
|---|
| 2025.12.01 | ₩5,846 | ₩6,258 | ₩5,846 | ₩6,128 | +4.82% | 8.5천 |
|---|
| 2025.11.28 | ₩6,182 | ₩6,182 | ₩5,860 | ₩5,967 | -3.47% | 8.6천 |
|---|
| 2025.11.26 | ₩6,178 | ₩6,436 | ₩5,954 | ₩6,021 | -2.54% | 1.5만 |
|---|
| 2025.11.25 | ₩6,034 | ₩6,034 | ₩5,793 | ₩5,793 | -4.00% | 6.9천 |
|---|
| 2025.11.24 | ₩6,034 | ₩6,141 | ₩5,913 | ₩6,034 | 0.00% | 6.7천 |
|---|
| 2025.11.21 | ₩6,115 | ₩6,329 | ₩5,846 | ₩6,302 | +3.07% | 3.8천 |
|---|
| 2025.11.20 | ₩5,779 | ₩6,503 | ₩5,712 | ₩6,255 | +8.24% | 7천 |
|---|
| 2025.11.19 | ₩6,235 | ₩6,235 | ₩5,873 | ₩5,873 | -5.81% | 5.2천 |
|---|
| 2025.11.18 | ₩6,503 | ₩6,503 | ₩6,034 | ₩6,034 | -7.22% | 7.4천 |
|---|
| 2025.11.17 | ₩6,356 | ₩6,678 | ₩6,356 | ₩6,369 | +0.21% | 1.3천 |
|---|
| 2025.11.14 | ₩6,356 | ₩6,664 | ₩6,182 | ₩6,316 | -0.63% | 5.3천 |
|---|
| 2025.11.13 | ₩6,517 | ₩6,617 | ₩6,517 | ₩6,558 | +0.64% | 2.2천 |
|---|
| 2025.11.12 | ₩6,544 | ₩6,544 | ₩6,544 | ₩6,544 | 0.00% | 900 |
|---|
| 2025.11.11 | ₩6,596 | ₩6,596 | ₩6,498 | ₩6,511 | -1.28% | 1.2천 |
|---|
| 2025.11.10 | ₩6,436 | ₩6,624 | ₩6,436 | ₩6,477 | +0.62% | 3.2천 |
|---|
| 2025.11.07 | ₩6,289 | ₩6,588 | ₩6,151 | ₩6,503 | +3.41% | 6천 |
|---|
| 2025.11.06 | ₩6,369 | ₩6,550 | ₩6,235 | ₩6,407 | +0.59% | 6.8천 |
|---|
| 2025.11.05 | ₩6,410 | ₩6,644 | ₩6,410 | ₩6,477 | +1.05% | 2.3천 |
|---|
| 2025.11.04 | ₩6,503 | ₩6,688 | ₩6,369 | ₩6,396 | -1.65% | 5.3천 |
|---|
| 2025.11.03 | ₩6,637 | ₩6,637 | ₩6,369 | ₩6,544 | -1.41% | 6.8천 |
|---|
| 2025.10.31 | ₩6,570 | ₩6,678 | ₩6,477 | ₩6,611 | +0.61% | 6.8천 |
|---|
| 2025.10.30 | ₩6,450 | ₩6,624 | ₩6,450 | ₩6,624 | +2.70% | 5.9천 |
|---|
| 2025.10.29 | ₩6,544 | ₩6,544 | ₩6,450 | ₩6,544 | 0.00% | 3천 |
|---|
| 2025.10.28 | ₩6,463 | ₩6,574 | ₩6,463 | ₩6,530 | +1.04% | 3.5천 |
|---|
| 2025.10.27 | ₩6,490 | ₩6,637 | ₩6,490 | ₩6,611 | +1.86% | 2.9천 |
|---|
| 2025.10.24 | ₩6,503 | ₩6,584 | ₩6,410 | ₩6,490 | -0.21% | 3.2천 |
|---|
| 2025.10.23 | ₩6,517 | ₩6,532 | ₩6,369 | ₩6,503 | -0.21% | 1.9천 |
|---|
| 2025.10.22 | ₩6,624 | ₩6,624 | ₩6,034 | ₩6,577 | -0.71% | 1.4만 |
|---|
| 2025.10.21 | ₩6,785 | ₩6,812 | ₩6,450 | ₩6,627 | -2.33% | 3.7천 |
|---|
| 2025.10.20 | ₩6,436 | ₩7,020 | ₩6,436 | ₩6,718 | +4.38% | 3.8만 |
|---|
| 2025.10.17 | ₩6,525 | ₩6,648 | ₩6,267 | ₩6,454 | -1.09% | 1.3만 |
|---|
| 2025.10.16 | ₩6,195 | ₩6,494 | ₩6,141 | ₩6,222 | +0.43% | 3.9만 |
|---|
| 2025.10.15 | ₩6,691 | ₩6,705 | ₩6,275 | ₩6,380 | -4.65% | 1.3만 |
|---|
| 2025.10.14 | ₩6,570 | ₩6,624 | ₩6,503 | ₩6,570 | 0.00% | 4.7천 |
|---|
| 2025.10.13 | ₩6,691 | ₩6,691 | ₩6,396 | ₩6,570 | -1.80% | 1.1만 |
|---|
| 2025.10.10 | ₩6,316 | ₩6,450 | ₩6,316 | ₩6,396 | +1.27% | 1.6만 |
|---|