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 | ₩1,966 | ₩1,979 | ₩1,912 | ₩1,953 | -0.68% | 4.4천 |
| 2026.10.08 | ₩1,939 | ₩2,113 | ₩1,899 | ₩2,042 | +5.31% | 1.3만 |
| 2026.10.07 | ₩1,953 | ₩2,019 | ₩1,912 | ₩1,993 | +2.05% | 1.2만 |
| 2026.10.06 | ₩2,006 | ₩2,113 | ₩1,886 | ₩1,912 | -4.67% | 2만 |
| 2026.10.05 | ₩2,073 | ₩2,126 | ₩1,941 | ₩1,979 | -4.52% | 2.4만 |
| 2026.10.02 | ₩2,126 | ₩2,138 | ₩1,979 | ₩2,100 | -1.26% | 1.5만 |
| 2026.10.01 | ₩2,060 | ₩2,073 | ₩2,002 | ₩2,060 | 0.00% | 7.9천 |
| 2026.09.30 | ₩2,060 | ₩2,113 | ₩2,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,033 |
| -1.30% |
| 8.4천 |
| 2026.09.29 | ₩2,126 | ₩2,180 | ₩2,080 | ₩2,082 | -2.08% | 7.4천 |
|---|
| 2026.09.28 | ₩2,247 | ₩2,247 | ₩2,064 | ₩2,126 | -5.36% | 4만 |
|---|
| 2026.09.25 | ₩2,193 | ₩2,270 | ₩2,140 | ₩2,153 | -1.83% | 1.2만 |
|---|
| 2026.09.24 | ₩2,253 | ₩2,300 | ₩2,220 | ₩2,233 | -0.89% | 1.4만 |
|---|
| 2026.09.23 | ₩2,300 | ₩2,347 | ₩2,207 | ₩2,253 | -2.03% | 3만 |
|---|
| 2026.09.22 | ₩2,367 | ₩2,375 | ₩2,200 | ₩2,274 | -3.95% | 11.3만 |
|---|
| 2026.09.21 | ₩1,859 | ₩2,247 | ₩1,859 | ₩2,247 | +20.86% | 25만 |
|---|
| 2026.09.18 | ₩1,872 | ₩1,953 | ₩1,846 | ₩1,926 | +2.86% | 2.3만 |
|---|
| 2026.09.17 | ₩1,872 | ₩1,916 | ₩1,846 | ₩1,916 | +2.36% | 1.4만 |
|---|
| 2026.09.16 | ₩1,926 | ₩1,926 | ₩1,848 | ₩1,872 | -2.78% | 1.7만 |
|---|
| 2026.09.15 | ₩1,906 | ₩1,933 | ₩1,886 | ₩1,933 | +1.40% | 3.4천 |
|---|
| 2026.09.14 | ₩1,859 | ₩1,966 | ₩1,859 | ₩1,939 | +4.32% | 7.5천 |
|---|
| 2026.09.11 | ₩1,926 | ₩1,953 | ₩1,886 | ₩1,886 | -2.08% | 7.3천 |
|---|
| 2026.09.10 | ₩2,019 | ₩2,019 | ₩1,872 | ₩1,953 | -3.31% | 2.5만 |
|---|
| 2026.09.09 | ₩1,993 | ₩2,220 | ₩1,912 | ₩1,979 | -0.67% | 32.8만 |
|---|
| 2026.09.08 | ₩1,846 | ₩1,888 | ₩1,819 | ₩1,866 | +1.09% | 7.4천 |
|---|
| 2026.09.04 | ₩1,819 | ₩1,939 | ₩1,819 | ₩1,859 | +2.21% | 2만 |
|---|
| 2026.09.03 | ₩1,926 | ₩1,953 | ₩1,819 | ₩1,819 | -5.56% | 2만 |
|---|
| 2026.09.02 | ₩2,126 | ₩2,126 | ₩1,912 | ₩1,966 | -7.55% | 1.8만 |
|---|
| 2026.09.01 | ₩2,040 | ₩2,040 | ₩2,040 | ₩2,040 | 0.00% | 900 |
|---|
| 2026.08.31 | ₩1,939 | ₩1,986 | ₩1,939 | ₩1,966 | +1.38% | 2.6천 |
|---|
| 2026.08.28 | ₩1,993 | ₩2,033 | ₩1,950 | ₩2,019 | +1.34% | 3.3천 |
|---|
| 2026.08.27 | ₩2,006 | ₩2,140 | ₩1,962 | ₩2,033 | +1.33% | 1.4만 |
|---|
| 2026.08.26 | ₩2,086 | ₩2,086 | ₩2,040 | ₩2,040 | -2.24% | 5.3천 |
|---|
| 2026.08.25 | ₩1,993 | ₩2,140 | ₩1,993 | ₩2,140 | +7.38% | 1.2만 |
|---|
| 2026.08.24 | ₩1,912 | ₩2,113 | ₩1,912 | ₩2,073 | +8.39% | 1.7만 |
|---|
| 2026.08.21 | ₩2,006 | ₩2,073 | ₩1,993 | ₩1,999 | -0.33% | 4만 |
|---|
| 2026.08.20 | ₩2,006 | ₩2,086 | ₩2,006 | ₩2,006 | 0.00% | 2.2만 |
|---|
| 2026.08.19 | ₩2,006 | ₩2,033 | ₩1,999 | ₩2,033 | +1.33% | 7.6천 |
|---|
| 2026.08.18 | ₩2,046 | ₩2,167 | ₩2,019 | ₩2,073 | +1.31% | 6.9천 |
|---|
| 2026.08.17 | ₩2,006 | ₩2,167 | ₩2,006 | ₩2,086 | +4.00% | 1.2만 |
|---|
| 2026.08.14 | ₩2,019 | ₩2,100 | ₩2,006 | ₩2,060 | +1.99% | 1.8만 |
|---|
| 2026.08.13 | ₩1,939 | ₩2,140 | ₩1,939 | ₩2,019 | +4.14% | 2.1만 |
|---|
| 2026.08.12 | ₩2,140 | ₩2,140 | ₩2,140 | ₩2,140 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩2,126 | ₩2,140 | ₩2,113 | ₩2,140 | +0.63% | 5.8천 |
|---|
| 2026.08.10 | ₩2,193 | ₩2,193 | ₩2,086 | ₩2,100 | -4.27% | 9.3천 |
|---|
| 2026.08.07 | ₩2,240 | ₩2,247 | ₩2,220 | ₩2,220 | -0.90% | 1.4천 |
|---|
| 2026.08.06 | ₩2,247 | ₩2,247 | ₩2,220 | ₩2,220 | -1.19% | 1.2천 |
|---|
| 2026.08.05 | ₩2,220 | ₩2,288 | ₩2,207 | ₩2,207 | -0.60% | 4천 |
|---|
| 2026.08.04 | ₩2,193 | ₩2,300 | ₩2,193 | ₩2,220 | +1.22% | 1.7만 |
|---|
| 2026.08.03 | ₩2,260 | ₩2,340 | ₩2,233 | ₩2,327 | +2.96% | 7.5천 |
|---|
| 2026.07.31 | ₩2,253 | ₩2,327 | ₩2,180 | ₩2,327 | +3.26% | 1.6만 |
|---|
| 2026.07.30 | ₩2,220 | ₩2,279 | ₩2,193 | ₩2,274 | +2.41% | 1.2만 |
|---|
| 2026.07.29 | ₩2,314 | ₩2,340 | ₩2,227 | ₩2,233 | -3.47% | 1.8만 |
|---|
| 2026.07.28 | ₩2,247 | ₩2,300 | ₩2,247 | ₩2,247 | 0.00% | 1.2만 |
|---|
| 2026.07.27 | ₩2,187 | ₩2,354 | ₩2,187 | ₩2,314 | +5.81% | 9.1천 |
|---|
| 2026.07.24 | ₩2,381 | ₩2,381 | ₩2,204 | ₩2,207 | -7.30% | 1.5만 |
|---|
| 2026.07.23 | ₩2,233 | ₩2,407 | ₩2,227 | ₩2,367 | +5.99% | 2.1만 |
|---|
| 2026.07.22 | ₩2,173 | ₩2,274 | ₩2,173 | ₩2,260 | +4.00% | 3.6천 |
|---|
| 2026.07.21 | ₩2,207 | ₩2,274 | ₩2,207 | ₩2,274 | +3.03% | 4.1천 |
|---|
| 2026.07.20 | ₩2,193 | ₩2,247 | ₩2,167 | ₩2,247 | +2.44% | 1.3만 |
|---|
| 2026.07.17 | ₩2,140 | ₩2,260 | ₩2,140 | ₩2,260 | +5.63% | 2.1만 |
|---|
| 2026.07.16 | ₩2,110 | ₩2,167 | ₩2,100 | ₩2,153 | +2.03% | 1.5만 |
|---|
| 2026.07.15 | ₩2,082 | ₩2,153 | ₩2,082 | ₩2,100 | +0.83% | 1.1만 |
|---|
| 2026.07.14 | ₩2,167 | ₩2,180 | ₩2,100 | ₩2,167 | 0.00% | 2.6만 |
|---|
| 2026.07.13 | ₩2,381 | ₩2,381 | ₩2,167 | ₩2,233 | -6.18% | 1.5만 |
|---|
| 2026.07.10 | ₩2,275 | ₩2,394 | ₩2,165 | ₩2,300 | +1.12% | 4.6만 |
|---|
| 2026.07.09 | ₩2,447 | ₩2,478 | ₩2,274 | ₩2,407 | -1.64% | 5.5만 |
|---|
| 2026.07.08 | ₩2,274 | ₩2,514 | ₩2,209 | ₩2,514 | +10.59% | 4만 |
|---|
| 2026.07.07 | ₩2,354 | ₩2,381 | ₩2,247 | ₩2,314 | -1.70% | 3.3만 |
|---|
| 2026.07.06 | ₩2,233 | ₩2,327 | ₩2,213 | ₩2,314 | +3.59% | 1.9만 |
|---|
| 2026.07.02 | ₩2,327 | ₩2,340 | ₩2,113 | ₩2,300 | -1.15% | 3.5만 |
|---|
| 2026.07.01 | ₩2,287 | ₩2,327 | ₩2,146 | ₩2,327 | +1.75% | 1.8만 |
|---|
| 2026.06.30 | ₩2,100 | ₩2,274 | ₩2,100 | ₩2,274 | +8.28% | 1.5만 |
|---|
| 2026.06.29 | ₩2,113 | ₩2,260 | ₩2,033 | ₩2,180 | +3.16% | 2.6만 |
|---|
| 2026.06.26 | ₩2,260 | ₩2,307 | ₩2,113 | ₩2,193 | -2.96% | 2.7만 |
|---|
| 2026.06.25 | ₩2,060 | ₩2,233 | ₩2,019 | ₩2,233 | +8.44% | 14.8만 |
|---|
| 2026.06.24 | ₩1,966 | ₩2,113 | ₩1,953 | ₩2,046 | +4.08% | 2.8만 |
|---|
| 2026.06.23 | ₩2,033 | ₩2,033 | ₩1,926 | ₩2,006 | -1.32% | 5.3만 |
|---|
| 2026.06.22 | ₩1,953 | ₩2,167 | ₩1,886 | ₩2,060 | +5.48% | 17.6만 |
|---|
| 2026.06.18 | ₩1,979 | ₩2,019 | ₩1,886 | ₩1,953 | -1.35% | 140.7만 |
|---|
| 2026.06.17 | ₩1,993 | ₩2,006 | ₩1,953 | ₩2,006 | +0.67% | 1.3만 |
|---|
| 2026.06.16 | ₩1,872 | ₩2,100 | ₩1,872 | ₩1,993 | +6.43% | 6만 |
|---|
| 2026.06.15 | ₩1,832 | ₩1,926 | ₩1,832 | ₩1,886 | +2.92% | 9.8천 |
|---|
| 2026.06.12 | ₩1,886 | ₩1,939 | ₩1,846 | ₩1,872 | -0.71% | 2.4만 |
|---|
| 2026.06.11 | ₩1,839 | ₩1,899 | ₩1,832 | ₩1,846 | +0.36% | 1.2만 |
|---|
| 2026.06.10 | ₩1,779 | ₩1,846 | ₩1,779 | ₩1,832 | +3.01% | 3천 |
|---|
| 2026.06.09 | ₩1,910 | ₩1,912 | ₩1,712 | ₩1,846 | -3.36% | 4.6만 |
|---|
| 2026.06.08 | ₩1,765 | ₩2,073 | ₩1,765 | ₩1,899 | +7.58% | 14.2만 |
|---|
| 2026.06.05 | ₩1,739 | ₩1,805 | ₩1,739 | ₩1,779 | +2.31% | 3.2만 |
|---|
| 2026.06.04 | ₩1,716 | ₩1,805 | ₩1,632 | ₩1,765 | +2.88% | 1.3만 |
|---|
| 2026.06.03 | ₩1,739 | ₩1,832 | ₩1,725 | ₩1,725 | -0.77% | 1.3만 |
|---|
| 2026.06.02 | ₩1,832 | ₩1,839 | ₩1,705 | ₩1,765 | -3.65% | 3만 |
|---|
| 2026.06.01 | ₩1,832 | ₩1,859 | ₩1,739 | ₩1,859 | +1.46% | 2.3만 |
|---|
| 2026.05.29 | ₩1,886 | ₩1,886 | ₩1,739 | ₩1,859 | -1.42% | 1.2만 |
|---|
| 2026.05.28 | ₩1,832 | ₩1,939 | ₩1,831 | ₩1,846 | +0.73% | 2.1만 |
|---|
| 2026.05.27 | ₩1,752 | ₩1,832 | ₩1,752 | ₩1,819 | +3.82% | 1.4만 |
|---|
| 2026.05.26 | ₩1,792 | ₩1,805 | ₩1,739 | ₩1,792 | 0.00% | 1.8만 |
|---|
| 2026.05.22 | ₩1,872 | ₩1,872 | ₩1,739 | ₩1,792 | -4.29% | 2.3만 |
|---|
| 2026.05.21 | ₩1,711 | ₩1,886 | ₩1,698 | ₩1,832 | +7.11% | 2.5만 |
|---|
| 2026.05.20 | ₩1,658 | ₩1,712 | ₩1,658 | ₩1,698 | +2.42% | 1.8만 |
|---|
| 2026.05.19 | ₩1,685 | ₩1,692 | ₩1,672 | ₩1,685 | 0.00% | 6.2천 |
|---|
| 2026.05.18 | ₩1,685 | ₩1,698 | ₩1,632 | ₩1,685 | 0.00% | 2.6만 |
|---|
| 2026.05.15 | ₩1,685 | ₩1,700 | ₩1,672 | ₩1,672 | -0.79% | 1.8만 |
|---|
| 2026.05.14 | ₩1,745 | ₩1,745 | ₩1,672 | ₩1,698 | -2.68% | 3만 |
|---|
| 2026.05.13 | ₩1,645 | ₩1,739 | ₩1,645 | ₩1,698 | +3.25% | 1.8만 |
|---|
| 2026.05.12 | ₩1,698 | ₩1,712 | ₩1,672 | ₩1,672 | -1.57% | 8천 |
|---|
| 2026.05.11 | ₩1,685 | ₩1,745 | ₩1,672 | ₩1,672 | -0.79% | 1만 |
|---|
| 2026.05.08 | ₩1,739 | ₩1,785 | ₩1,712 | ₩1,735 | -0.23% | 1만 |
|---|
| 2026.05.07 | ₩1,779 | ₩1,792 | ₩1,712 | ₩1,739 | -2.26% | 1.1만 |
|---|
| 2026.05.06 | ₩1,846 | ₩1,872 | ₩1,805 | ₩1,819 | -1.45% | 1.2만 |
|---|
| 2026.05.05 | ₩1,724 | ₩1,839 | ₩1,724 | ₩1,819 | +5.51% | 3.4만 |
|---|
| 2026.05.04 | ₩1,672 | ₩1,859 | ₩1,672 | ₩1,752 | +4.80% | 1.9만 |
|---|
| 2026.05.01 | ₩1,698 | ₩1,759 | ₩1,685 | ₩1,725 | +1.57% | 4.2천 |
|---|
| 2026.04.30 | ₩1,785 | ₩1,785 | ₩1,672 | ₩1,685 | -5.62% | 1.3만 |
|---|
| 2026.04.29 | ₩1,733 | ₩1,733 | ₩1,658 | ₩1,658 | -4.32% | 1.5만 |
|---|
| 2026.04.28 | ₩1,765 | ₩1,819 | ₩1,712 | ₩1,712 | -3.03% | 4만 |
|---|
| 2026.04.27 | ₩1,832 | ₩1,852 | ₩1,672 | ₩1,779 | -2.92% | 2.8만 |
|---|
| 2026.04.24 | ₩1,846 | ₩1,851 | ₩1,805 | ₩1,805 | -2.17% | 5.6천 |
|---|
| 2026.04.23 | ₩1,846 | ₩1,899 | ₩1,805 | ₩1,872 | +1.45% | 3.2만 |
|---|
| 2026.04.22 | ₩1,912 | ₩1,912 | ₩1,846 | ₩1,872 | -2.10% | 3.3만 |
|---|
| 2026.04.21 | ₩1,859 | ₩1,953 | ₩1,700 | ₩1,846 | -0.72% | 17.8만 |
|---|
| 2026.04.20 | ₩1,685 | ₩1,846 | ₩1,672 | ₩1,799 | +6.75% | 5.3만 |
|---|
| 2026.04.17 | ₩1,664 | ₩1,727 | ₩1,605 | ₩1,685 | +1.29% | 6.7만 |
|---|
| 2026.04.16 | ₩1,698 | ₩1,764 | ₩1,620 | ₩1,672 | -1.57% | 1.3만 |
|---|
| 2026.04.15 | ₩1,645 | ₩1,792 | ₩1,645 | ₩1,672 | +1.63% | 2.9만 |
|---|
| 2026.04.14 | ₩1,672 | ₩1,739 | ₩1,618 | ₩1,665 | -0.40% | 1.4만 |
|---|
| 2026.04.13 | ₩1,605 | ₩1,712 | ₩1,551 | ₩1,618 | +0.83% | 1.7만 |
|---|
| 2026.04.10 | ₩1,698 | ₩1,725 | ₩1,578 | ₩1,605 | -5.51% | 1.5만 |
|---|
| 2026.04.09 | ₩1,700 | ₩1,739 | ₩1,634 | ₩1,685 | -0.87% | 2.4만 |
|---|
| 2026.04.08 | ₩1,685 | ₩1,792 | ₩1,578 | ₩1,591 | -5.56% | 3.4만 |
|---|
| 2026.04.07 | ₩1,765 | ₩1,872 | ₩1,672 | ₩1,685 | -4.55% | 2.3만 |
|---|
| 2026.04.06 | ₩1,765 | ₩1,819 | ₩1,739 | ₩1,765 | 0.00% | 1만 |
|---|
| 2026.04.02 | ₩1,805 | ₩1,859 | ₩1,712 | ₩1,752 | -2.96% | 2.5만 |
|---|
| 2026.04.01 | ₩1,752 | ₩1,966 | ₩1,739 | ₩1,765 | +0.76% | 7.9만 |
|---|
| 2026.03.31 | ₩1,618 | ₩1,846 | ₩1,618 | ₩1,725 | +6.61% | 2.4만 |
|---|
| 2026.03.30 | ₩1,752 | ₩1,765 | ₩1,605 | ₩1,645 | -6.11% | 5.3만 |
|---|
| 2026.03.27 | ₩1,899 | ₩1,953 | ₩1,765 | ₩1,819 | -4.23% | 14.5만 |
|---|
| 2026.03.26 | ₩2,086 | ₩2,220 | ₩1,886 | ₩2,019 | -3.21% | 80.8만 |
|---|
| 2026.03.25 | ₩2,875 | ₩2,902 | ₩2,811 | ₩2,835 | -1.40% | 7.8천 |
|---|
| 2026.03.24 | ₩3,049 | ₩3,049 | ₩2,822 | ₩2,875 | -5.70% | 1.2만 |
|---|
| 2026.03.23 | ₩3,236 | ₩3,236 | ₩2,942 | ₩3,022 | -6.61% | 2.5만 |
|---|
| 2026.03.20 | ₩2,822 | ₩3,330 | ₩2,808 | ₩3,330 | +18.01% | 8.3만 |
|---|
| 2026.03.19 | ₩2,768 | ₩2,929 | ₩2,688 | ₩2,875 | +3.86% | 4.8만 |
|---|
| 2026.03.18 | ₩2,808 | ₩2,882 | ₩2,768 | ₩2,768 | -1.43% | 3.8천 |
|---|
| 2026.03.17 | ₩2,835 | ₩2,942 | ₩2,822 | ₩2,822 | -0.47% | 2만 |
|---|
| 2026.03.16 | ₩2,782 | ₩2,956 | ₩2,755 | ₩2,862 | +2.88% | 2만 |
|---|
| 2026.03.13 | ₩2,835 | ₩2,875 | ₩2,782 | ₩2,822 | -0.47% | 1.1만 |
|---|
| 2026.03.12 | ₩2,889 | ₩2,981 | ₩2,875 | ₩2,889 | 0.00% | 9.6천 |
|---|
| 2026.03.11 | ₩2,929 | ₩3,043 | ₩2,929 | ₩2,956 | +0.91% | 7.6천 |
|---|
| 2026.03.10 | ₩2,742 | ₩3,009 | ₩2,742 | ₩2,982 | +8.78% | 4.2만 |
|---|
| 2026.03.09 | ₩2,715 | ₩2,835 | ₩2,675 | ₩2,742 | +0.99% | 4.7만 |
|---|
| 2026.03.06 | ₩2,875 | ₩2,942 | ₩2,702 | ₩2,702 | -6.05% | 5.1만 |
|---|
| 2026.03.05 | ₩2,795 | ₩2,969 | ₩2,695 | ₩2,862 | +2.39% | 4.8만 |
|---|
| 2026.03.04 | ₩2,822 | ₩2,982 | ₩2,808 | ₩2,889 | +2.37% | 4.4만 |
|---|
| 2026.03.03 | ₩2,354 | ₩2,875 | ₩2,180 | ₩2,768 | +17.61% | 18.8만 |
|---|
| 2026.03.02 | ₩2,862 | ₩3,109 | ₩2,474 | ₩2,528 | -11.68% | 39.9만 |
|---|
| 2026.02.27 | ₩3,932 | ₩4,253 | ₩3,905 | ₩3,999 | +1.70% | 1.2만 |
|---|
| 2026.02.26 | ₩4,280 | ₩4,297 | ₩3,705 | ₩3,892 | -9.06% | 4.5만 |
|---|
| 2026.02.25 | ₩4,507 | ₩4,547 | ₩4,159 | ₩4,293 | -4.75% | 1.1만 |
|---|
| 2026.02.24 | ₩4,226 | ₩4,453 | ₩4,146 | ₩4,453 | +5.38% | 1.8만 |
|---|
| 2026.02.23 | ₩3,885 | ₩4,373 | ₩3,771 | ₩4,173 | +7.40% | 5.3만 |
|---|
| 2026.02.20 | ₩3,611 | ₩3,804 | ₩3,611 | ₩3,804 | +5.33% | 4.5천 |
|---|
| 2026.02.19 | ₩3,410 | ₩3,798 | ₩3,410 | ₩3,664 | +7.45% | 1.3만 |
|---|
| 2026.02.18 | ₩3,450 | ₩3,517 | ₩3,384 | ₩3,501 | +1.47% | 3.6만 |
|---|
| 2026.02.17 | ₩3,277 | ₩3,343 | ₩3,162 | ₩3,236 | -1.22% | 1.6만 |
|---|
| 2026.02.13 | ₩3,305 | ₩3,384 | ₩3,257 | ₩3,257 | -1.46% | 8.5천 |
|---|
| 2026.02.12 | ₩3,196 | ₩3,290 | ₩3,196 | ₩3,290 | +2.93% | 1.1천 |
|---|
| 2026.02.11 | ₩3,303 | ₩3,303 | ₩3,183 | ₩3,183 | -3.64% | 6.6천 |
|---|
| 2026.02.10 | ₩3,330 | ₩3,330 | ₩3,277 | ₩3,277 | -1.61% | 5.5천 |
|---|
| 2026.02.09 | ₩3,317 | ₩3,317 | ₩3,223 | ₩3,290 | -0.81% | 8천 |
|---|
| 2026.02.06 | ₩3,343 | ₩3,477 | ₩3,317 | ₩3,317 | -0.80% | 8.9천 |
|---|
| 2026.02.05 | ₩3,450 | ₩3,450 | ₩3,330 | ₩3,330 | -3.49% | 8.8천 |
|---|
| 2026.02.04 | ₩3,529 | ₩3,584 | ₩3,424 | ₩3,436 | -2.65% | 7천 |
|---|
| 2026.02.03 | ₩3,517 | ₩3,517 | ₩3,424 | ₩3,477 | -1.14% | 1.4만 |
|---|
| 2026.02.02 | ₩3,464 | ₩3,531 | ₩3,424 | ₩3,464 | 0.00% | 1.2만 |
|---|
| 2026.01.30 | ₩3,464 | ₩3,571 | ₩3,410 | ₩3,437 | -0.77% | 6.5천 |
|---|
| 2026.01.29 | ₩3,584 | ₩3,584 | ₩3,410 | ₩3,504 | -2.24% | 6천 |
|---|
| 2026.01.28 | ₩3,437 | ₩3,745 | ₩3,384 | ₩3,571 | +3.89% | 1.2만 |
|---|
| 2026.01.27 | ₩3,437 | ₩3,733 | ₩3,384 | ₩3,485 | +1.40% | 3.7천 |
|---|
| 2026.01.26 | ₩3,571 | ₩3,571 | ₩3,305 | ₩3,397 | -4.87% | 1.1만 |
|---|
| 2026.01.23 | ₩3,491 | ₩3,825 | ₩3,477 | ₩3,555 | +1.84% | 5천 |
|---|
| 2026.01.22 | ₩3,571 | ₩3,654 | ₩3,491 | ₩3,584 | +0.37% | 8.5천 |
|---|
| 2026.01.21 | ₩3,584 | ₩3,959 | ₩3,517 | ₩3,517 | -1.87% | 3만 |
|---|
| 2026.01.20 | ₩3,477 | ₩3,571 | ₩3,343 | ₩3,571 | +2.69% | 5.7천 |
|---|
| 2026.01.16 | ₩3,384 | ₩3,598 | ₩3,290 | ₩3,511 | +3.75% | 1.7만 |
|---|
| 2026.01.15 | ₩3,143 | ₩3,611 | ₩3,143 | ₩3,384 | +7.66% | 3.2만 |
|---|
| 2026.01.14 | ₩3,103 | ₩3,342 | ₩3,076 | ₩3,170 | +2.16% | 1.9만 |
|---|
| 2026.01.13 | ₩3,143 | ₩3,183 | ₩3,063 | ₩3,116 | -0.85% | 7.5천 |
|---|
| 2026.01.12 | ₩3,183 | ₩3,448 | ₩2,982 | ₩3,143 | -1.26% | 2만 |
|---|
| 2026.01.09 | ₩3,156 | ₩3,210 | ₩3,156 | ₩3,156 | 0.00% | 1.3만 |
|---|
| 2026.01.08 | ₩3,049 | ₩3,196 | ₩3,036 | ₩3,143 | +3.07% | 2.5만 |
|---|
| 2026.01.07 | ₩3,063 | ₩3,143 | ₩3,043 | ₩3,076 | +0.44% | 9.9천 |
|---|
| 2026.01.06 | ₩3,063 | ₩3,143 | ₩3,009 | ₩3,076 | +0.44% | 2.3만 |
|---|
| 2026.01.05 | ₩3,036 | ₩3,156 | ₩3,009 | ₩3,036 | 0.00% | 1.5만 |
|---|
| 2026.01.02 | ₩2,982 | ₩3,116 | ₩2,902 | ₩3,022 | +1.35% | 3.4만 |
|---|
| 2025.12.31 | ₩2,969 | ₩3,009 | ₩2,870 | ₩2,982 | +0.45% | 3.1만 |
|---|
| 2025.12.30 | ₩2,982 | ₩3,076 | ₩2,875 | ₩2,915 | -2.24% | 3.6만 |
|---|
| 2025.12.29 | ₩3,089 | ₩3,258 | ₩2,922 | ₩2,969 | -3.90% | 3.3만 |
|---|
| 2025.12.26 | ₩3,049 | ₩3,176 | ₩3,009 | ₩3,129 | +2.63% | 2.2만 |
|---|
| 2025.12.24 | ₩3,143 | ₩3,143 | ₩2,956 | ₩3,063 | -2.55% | 2.4만 |
|---|
| 2025.12.23 | ₩3,317 | ₩3,317 | ₩3,156 | ₩3,156 | -4.84% | 3.3만 |
|---|
| 2025.12.22 | ₩3,143 | ₩3,551 | ₩2,969 | ₩3,303 | +5.11% | 11.9만 |
|---|
| 2025.12.19 | ₩4,828 | ₩4,935 | ₩3,103 | ₩3,170 | -34.35% | 22만 |
|---|
| 2025.12.18 | ₩5,497 | ₩5,497 | ₩4,962 | ₩4,975 | -9.49% | 1.7만 |
|---|
| 2025.12.17 | ₩5,457 | ₩5,737 | ₩5,416 | ₩5,416 | -0.74% | 5.5천 |
|---|
| 2025.12.16 | ₩5,804 | ₩5,804 | ₩5,483 | ₩5,483 | -5.53% | 7.5천 |
|---|
| 2025.12.15 | ₩6,326 | ₩6,607 | ₩5,818 | ₩5,818 | -8.03% | 1.8만 |
|---|
| 2025.12.12 | ₩5,416 | ₩6,419 | ₩5,416 | ₩6,125 | +13.09% | 3.6만 |
|---|
| 2025.12.11 | ₩5,403 | ₩5,443 | ₩5,296 | ₩5,296 | -1.98% | 6천 |
|---|
| 2025.12.10 | ₩5,711 | ₩5,997 | ₩5,283 | ₩5,283 | -7.49% | 1.2만 |
|---|
| 2025.12.09 | ₩5,363 | ₩5,966 | ₩5,363 | ₩5,844 | +8.98% | 6.1천 |
|---|
| 2025.12.08 | ₩5,363 | ₩5,363 | ₩5,243 | ₩5,363 | 0.00% | 2.3만 |
|---|
| 2025.12.05 | ₩5,724 | ₩5,724 | ₩5,216 | ₩5,457 | -4.67% | 1.9만 |
|---|
| 2025.12.04 | ₩5,878 | ₩5,931 | ₩5,697 | ₩5,711 | -2.84% | 5.6천 |
|---|
| 2025.12.03 | ₩5,764 | ₩5,951 | ₩5,751 | ₩5,925 | +2.78% | 7.1천 |
|---|
| 2025.12.02 | ₩5,951 | ₩6,128 | ₩5,804 | ₩5,925 | -0.45% | 4.9천 |
|---|
| 2025.12.01 | ₩5,831 | ₩6,242 | ₩5,831 | ₩6,112 | +4.82% | 8.5천 |
|---|
| 2025.11.28 | ₩6,165 | ₩6,165 | ₩5,844 | ₩5,951 | -3.47% | 8.6천 |
|---|
| 2025.11.26 | ₩6,161 | ₩6,419 | ₩5,938 | ₩6,005 | -2.54% | 1.5만 |
|---|
| 2025.11.25 | ₩6,018 | ₩6,018 | ₩5,777 | ₩5,777 | -4.00% | 6.9천 |
|---|
| 2025.11.24 | ₩6,018 | ₩6,125 | ₩5,898 | ₩6,018 | 0.00% | 6.7천 |
|---|
| 2025.11.21 | ₩6,098 | ₩6,312 | ₩5,831 | ₩6,286 | +3.07% | 3.8천 |
|---|
| 2025.11.20 | ₩5,764 | ₩6,486 | ₩5,697 | ₩6,239 | +8.24% | 7천 |
|---|
| 2025.11.19 | ₩6,219 | ₩6,219 | ₩5,858 | ₩5,858 | -5.81% | 5.2천 |
|---|
| 2025.11.18 | ₩6,486 | ₩6,486 | ₩6,018 | ₩6,018 | -7.22% | 7.4천 |
|---|
| 2025.11.17 | ₩6,339 | ₩6,660 | ₩6,339 | ₩6,353 | +0.21% | 1.3천 |
|---|
| 2025.11.14 | ₩6,339 | ₩6,647 | ₩6,165 | ₩6,299 | -0.63% | 5.3천 |
|---|
| 2025.11.13 | ₩6,500 | ₩6,600 | ₩6,500 | ₩6,541 | +0.64% | 2.2천 |
|---|
| 2025.11.12 | ₩6,526 | ₩6,526 | ₩6,526 | ₩6,526 | 0.00% | 900 |
|---|
| 2025.11.11 | ₩6,579 | ₩6,579 | ₩6,481 | ₩6,494 | -1.28% | 1.2천 |
|---|
| 2025.11.10 | ₩6,419 | ₩6,607 | ₩6,419 | ₩6,460 | +0.62% | 3.2천 |
|---|
| 2025.11.07 | ₩6,272 | ₩6,571 | ₩6,135 | ₩6,486 | +3.41% | 6천 |
|---|
| 2025.11.06 | ₩6,353 | ₩6,533 | ₩6,219 | ₩6,390 | +0.59% | 6.8천 |
|---|
| 2025.11.05 | ₩6,393 | ₩6,627 | ₩6,393 | ₩6,460 | +1.05% | 2.3천 |
|---|
| 2025.11.04 | ₩6,486 | ₩6,671 | ₩6,353 | ₩6,379 | -1.65% | 5.3천 |
|---|
| 2025.11.03 | ₩6,620 | ₩6,620 | ₩6,353 | ₩6,526 | -1.41% | 6.8천 |
|---|
| 2025.10.31 | ₩6,553 | ₩6,660 | ₩6,460 | ₩6,593 | +0.61% | 6.8천 |
|---|
| 2025.10.30 | ₩6,433 | ₩6,607 | ₩6,433 | ₩6,607 | +2.70% | 5.9천 |
|---|
| 2025.10.29 | ₩6,526 | ₩6,526 | ₩6,433 | ₩6,526 | 0.00% | 3천 |
|---|
| 2025.10.28 | ₩6,446 | ₩6,557 | ₩6,446 | ₩6,513 | +1.04% | 3.5천 |
|---|
| 2025.10.27 | ₩6,473 | ₩6,620 | ₩6,473 | ₩6,593 | +1.86% | 2.9천 |
|---|
| 2025.10.24 | ₩6,486 | ₩6,567 | ₩6,393 | ₩6,473 | -0.21% | 3.2천 |
|---|
| 2025.10.23 | ₩6,500 | ₩6,514 | ₩6,353 | ₩6,486 | -0.21% | 1.9천 |
|---|
| 2025.10.22 | ₩6,607 | ₩6,607 | ₩6,018 | ₩6,560 | -0.71% | 1.4만 |
|---|
| 2025.10.21 | ₩6,767 | ₩6,794 | ₩6,433 | ₩6,609 | -2.33% | 3.7천 |
|---|
| 2025.10.20 | ₩6,419 | ₩7,001 | ₩6,419 | ₩6,700 | +4.38% | 3.8만 |
|---|
| 2025.10.17 | ₩6,508 | ₩6,631 | ₩6,251 | ₩6,437 | -1.09% | 1.3만 |
|---|
| 2025.10.16 | ₩6,179 | ₩6,477 | ₩6,125 | ₩6,205 | +0.43% | 3.9만 |
|---|
| 2025.10.15 | ₩6,674 | ₩6,687 | ₩6,259 | ₩6,363 | -4.65% | 1.3만 |
|---|
| 2025.10.14 | ₩6,553 | ₩6,607 | ₩6,486 | ₩6,553 | 0.00% | 4.7천 |
|---|
| 2025.10.13 | ₩6,674 | ₩6,674 | ₩6,379 | ₩6,553 | -1.80% | 1.1만 |
|---|
| 2025.10.10 | ₩6,299 | ₩6,433 | ₩6,299 | ₩6,379 | +1.27% | 1.6만 |
|---|