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 | ₩1,952 | -0.68% | 4.4천 |
| 2026.10.08 | ₩1,939 | ₩2,113 | ₩1,899 | ₩2,042 | +5.31% | 1.3만 |
| 2026.10.07 | ₩1,952 | ₩2,019 | ₩1,912 | ₩1,992 | +2.05% | 1.2만 |
| 2026.10.06 | ₩2,006 | ₩2,113 | ₩1,885 | ₩1,912 | -4.67% | 2만 |
| 2026.10.05 | ₩2,073 | ₩2,126 | ₩1,940 | ₩1,979 | -4.52% | 2.4만 |
| 2026.10.02 | ₩2,126 | ₩2,138 | ₩1,979 | ₩2,099 | -1.26% | 1.5만 |
| 2026.10.01 | ₩2,059 | ₩2,073 | ₩2,002 | ₩2,059 | 0.00% | 7.9천 |
| 2026.09.30 | ₩2,059 | ₩2,113 | ₩2,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,032 |
| -1.30% |
| 8.4천 |
| 2026.09.29 | ₩2,126 | ₩2,180 | ₩2,079 | ₩2,082 | -2.08% | 7.4천 |
|---|
| 2026.09.28 | ₩2,246 | ₩2,246 | ₩2,063 | ₩2,126 | -5.36% | 4만 |
|---|
| 2026.09.25 | ₩2,193 | ₩2,269 | ₩2,139 | ₩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 | ₩2,206 | ₩2,253 | -2.03% | 3만 |
|---|
| 2026.09.22 | ₩2,367 | ₩2,375 | ₩2,200 | ₩2,273 | -3.95% | 11.3만 |
|---|
| 2026.09.21 | ₩1,859 | ₩2,246 | ₩1,859 | ₩2,246 | +20.86% | 25만 |
|---|
| 2026.09.18 | ₩1,872 | ₩1,952 | ₩1,845 | ₩1,925 | +2.86% | 2.3만 |
|---|
| 2026.09.17 | ₩1,872 | ₩1,916 | ₩1,845 | ₩1,916 | +2.36% | 1.4만 |
|---|
| 2026.09.16 | ₩1,925 | ₩1,925 | ₩1,848 | ₩1,872 | -2.78% | 1.7만 |
|---|
| 2026.09.15 | ₩1,905 | ₩1,932 | ₩1,885 | ₩1,932 | +1.40% | 3.4천 |
|---|
| 2026.09.14 | ₩1,859 | ₩1,966 | ₩1,859 | ₩1,939 | +4.32% | 7.5천 |
|---|
| 2026.09.11 | ₩1,925 | ₩1,952 | ₩1,885 | ₩1,885 | -2.08% | 7.3천 |
|---|
| 2026.09.10 | ₩2,019 | ₩2,019 | ₩1,872 | ₩1,952 | -3.31% | 2.5만 |
|---|
| 2026.09.09 | ₩1,992 | ₩2,220 | ₩1,912 | ₩1,979 | -0.67% | 32.8만 |
|---|
| 2026.09.08 | ₩1,845 | ₩1,888 | ₩1,819 | ₩1,865 | +1.09% | 7.4천 |
|---|
| 2026.09.04 | ₩1,819 | ₩1,939 | ₩1,819 | ₩1,859 | +2.21% | 2만 |
|---|
| 2026.09.03 | ₩1,925 | ₩1,952 | ₩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 | ₩2,039 | ₩2,039 | ₩2,039 | ₩2,039 | 0.00% | 900 |
|---|
| 2026.08.31 | ₩1,939 | ₩1,986 | ₩1,939 | ₩1,966 | +1.38% | 2.6천 |
|---|
| 2026.08.28 | ₩1,992 | ₩2,032 | ₩1,950 | ₩2,019 | +1.34% | 3.3천 |
|---|
| 2026.08.27 | ₩2,006 | ₩2,139 | ₩1,962 | ₩2,032 | +1.33% | 1.4만 |
|---|
| 2026.08.26 | ₩2,086 | ₩2,086 | ₩2,039 | ₩2,039 | -2.24% | 5.3천 |
|---|
| 2026.08.25 | ₩1,992 | ₩2,139 | ₩1,992 | ₩2,139 | +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 | ₩1,992 | ₩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 | ₩2,032 | ₩1,999 | ₩2,032 | +1.33% | 7.6천 |
|---|
| 2026.08.18 | ₩2,046 | ₩2,166 | ₩2,019 | ₩2,073 | +1.31% | 6.9천 |
|---|
| 2026.08.17 | ₩2,006 | ₩2,166 | ₩2,006 | ₩2,086 | +4.00% | 1.2만 |
|---|
| 2026.08.14 | ₩2,019 | ₩2,099 | ₩2,006 | ₩2,059 | +1.99% | 1.8만 |
|---|
| 2026.08.13 | ₩1,939 | ₩2,139 | ₩1,939 | ₩2,019 | +4.14% | 2.1만 |
|---|
| 2026.08.12 | ₩2,139 | ₩2,139 | ₩2,139 | ₩2,139 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩2,126 | ₩2,139 | ₩2,113 | ₩2,139 | +0.63% | 5.8천 |
|---|
| 2026.08.10 | ₩2,193 | ₩2,193 | ₩2,086 | ₩2,099 | -4.27% | 9.3천 |
|---|
| 2026.08.07 | ₩2,240 | ₩2,246 | ₩2,220 | ₩2,220 | -0.90% | 1.4천 |
|---|
| 2026.08.06 | ₩2,246 | ₩2,246 | ₩2,220 | ₩2,220 | -1.19% | 1.2천 |
|---|
| 2026.08.05 | ₩2,220 | ₩2,288 | ₩2,206 | ₩2,206 | -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 | ₩2,278 | ₩2,193 | ₩2,273 | +2.41% | 1.2만 |
|---|
| 2026.07.29 | ₩2,313 | ₩2,340 | ₩2,226 | ₩2,233 | -3.47% | 1.8만 |
|---|
| 2026.07.28 | ₩2,246 | ₩2,300 | ₩2,246 | ₩2,246 | 0.00% | 1.2만 |
|---|
| 2026.07.27 | ₩2,186 | ₩2,353 | ₩2,186 | ₩2,313 | +5.81% | 9.1천 |
|---|
| 2026.07.24 | ₩2,380 | ₩2,380 | ₩2,204 | ₩2,206 | -7.30% | 1.5만 |
|---|
| 2026.07.23 | ₩2,233 | ₩2,407 | ₩2,226 | ₩2,367 | +5.99% | 2.1만 |
|---|
| 2026.07.22 | ₩2,173 | ₩2,273 | ₩2,173 | ₩2,260 | +4.00% | 3.6천 |
|---|
| 2026.07.21 | ₩2,206 | ₩2,273 | ₩2,206 | ₩2,273 | +3.03% | 4.1천 |
|---|
| 2026.07.20 | ₩2,193 | ₩2,246 | ₩2,166 | ₩2,246 | +2.44% | 1.3만 |
|---|
| 2026.07.17 | ₩2,139 | ₩2,260 | ₩2,139 | ₩2,260 | +5.63% | 2.1만 |
|---|
| 2026.07.16 | ₩2,110 | ₩2,166 | ₩2,099 | ₩2,153 | +2.03% | 1.5만 |
|---|
| 2026.07.15 | ₩2,082 | ₩2,153 | ₩2,082 | ₩2,099 | +0.83% | 1.1만 |
|---|
| 2026.07.14 | ₩2,166 | ₩2,180 | ₩2,099 | ₩2,166 | 0.00% | 2.6만 |
|---|
| 2026.07.13 | ₩2,380 | ₩2,380 | ₩2,166 | ₩2,233 | -6.18% | 1.5만 |
|---|
| 2026.07.10 | ₩2,274 | ₩2,393 | ₩2,165 | ₩2,300 | +1.12% | 4.6만 |
|---|
| 2026.07.09 | ₩2,447 | ₩2,478 | ₩2,273 | ₩2,407 | -1.64% | 5.5만 |
|---|
| 2026.07.08 | ₩2,273 | ₩2,514 | ₩2,209 | ₩2,514 | +10.59% | 4만 |
|---|
| 2026.07.07 | ₩2,353 | ₩2,380 | ₩2,246 | ₩2,313 | -1.70% | 3.3만 |
|---|
| 2026.07.06 | ₩2,233 | ₩2,327 | ₩2,213 | ₩2,313 | +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 | ₩2,099 | ₩2,273 | ₩2,099 | ₩2,273 | +8.28% | 1.5만 |
|---|
| 2026.06.29 | ₩2,113 | ₩2,260 | ₩2,032 | ₩2,180 | +3.16% | 2.6만 |
|---|
| 2026.06.26 | ₩2,260 | ₩2,307 | ₩2,113 | ₩2,193 | -2.96% | 2.7만 |
|---|
| 2026.06.25 | ₩2,059 | ₩2,233 | ₩2,019 | ₩2,233 | +8.44% | 14.8만 |
|---|
| 2026.06.24 | ₩1,966 | ₩2,113 | ₩1,952 | ₩2,046 | +4.08% | 2.8만 |
|---|
| 2026.06.23 | ₩2,032 | ₩2,032 | ₩1,925 | ₩2,006 | -1.32% | 5.3만 |
|---|
| 2026.06.22 | ₩1,952 | ₩2,166 | ₩1,885 | ₩2,059 | +5.48% | 17.6만 |
|---|
| 2026.06.18 | ₩1,979 | ₩2,019 | ₩1,885 | ₩1,952 | -1.35% | 140.7만 |
|---|
| 2026.06.17 | ₩1,992 | ₩2,006 | ₩1,952 | ₩2,006 | +0.67% | 1.3만 |
|---|
| 2026.06.16 | ₩1,872 | ₩2,099 | ₩1,872 | ₩1,992 | +6.43% | 6만 |
|---|
| 2026.06.15 | ₩1,832 | ₩1,925 | ₩1,832 | ₩1,885 | +2.92% | 9.8천 |
|---|
| 2026.06.12 | ₩1,885 | ₩1,939 | ₩1,845 | ₩1,872 | -0.71% | 2.4만 |
|---|
| 2026.06.11 | ₩1,839 | ₩1,899 | ₩1,832 | ₩1,845 | +0.36% | 1.2만 |
|---|
| 2026.06.10 | ₩1,778 | ₩1,845 | ₩1,778 | ₩1,832 | +3.01% | 3천 |
|---|
| 2026.06.09 | ₩1,909 | ₩1,912 | ₩1,712 | ₩1,845 | -3.36% | 4.6만 |
|---|
| 2026.06.08 | ₩1,765 | ₩2,073 | ₩1,765 | ₩1,899 | +7.58% | 14.2만 |
|---|
| 2026.06.05 | ₩1,738 | ₩1,805 | ₩1,738 | ₩1,778 | +2.31% | 3.2만 |
|---|
| 2026.06.04 | ₩1,716 | ₩1,805 | ₩1,631 | ₩1,765 | +2.88% | 1.3만 |
|---|
| 2026.06.03 | ₩1,738 | ₩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 | ₩1,738 | ₩1,859 | +1.46% | 2.3만 |
|---|
| 2026.05.29 | ₩1,885 | ₩1,885 | ₩1,738 | ₩1,859 | -1.42% | 1.2만 |
|---|
| 2026.05.28 | ₩1,832 | ₩1,939 | ₩1,831 | ₩1,845 | +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 | ₩1,738 | ₩1,792 | 0.00% | 1.8만 |
|---|
| 2026.05.22 | ₩1,872 | ₩1,872 | ₩1,738 | ₩1,792 | -4.29% | 2.3만 |
|---|
| 2026.05.21 | ₩1,710 | ₩1,885 | ₩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 | ₩1,691 | ₩1,671 | ₩1,685 | 0.00% | 6.2천 |
|---|
| 2026.05.18 | ₩1,685 | ₩1,698 | ₩1,631 | ₩1,685 | 0.00% | 2.6만 |
|---|
| 2026.05.15 | ₩1,685 | ₩1,700 | ₩1,671 | ₩1,671 | -0.79% | 1.8만 |
|---|
| 2026.05.14 | ₩1,745 | ₩1,745 | ₩1,671 | ₩1,698 | -2.68% | 3만 |
|---|
| 2026.05.13 | ₩1,645 | ₩1,738 | ₩1,645 | ₩1,698 | +3.25% | 1.8만 |
|---|
| 2026.05.12 | ₩1,698 | ₩1,712 | ₩1,671 | ₩1,671 | -1.57% | 8천 |
|---|
| 2026.05.11 | ₩1,685 | ₩1,745 | ₩1,671 | ₩1,671 | -0.79% | 1만 |
|---|
| 2026.05.08 | ₩1,738 | ₩1,785 | ₩1,712 | ₩1,734 | -0.23% | 1만 |
|---|
| 2026.05.07 | ₩1,778 | ₩1,792 | ₩1,712 | ₩1,738 | -2.26% | 1.1만 |
|---|
| 2026.05.06 | ₩1,845 | ₩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 | ₩1,671 | ₩1,859 | ₩1,671 | ₩1,752 | +4.80% | 1.9만 |
|---|
| 2026.05.01 | ₩1,698 | ₩1,758 | ₩1,685 | ₩1,725 | +1.57% | 4.2천 |
|---|
| 2026.04.30 | ₩1,785 | ₩1,785 | ₩1,671 | ₩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 | ₩1,671 | ₩1,778 | -2.92% | 2.8만 |
|---|
| 2026.04.24 | ₩1,845 | ₩1,851 | ₩1,805 | ₩1,805 | -2.17% | 5.6천 |
|---|
| 2026.04.23 | ₩1,845 | ₩1,899 | ₩1,805 | ₩1,872 | +1.45% | 3.2만 |
|---|
| 2026.04.22 | ₩1,912 | ₩1,912 | ₩1,845 | ₩1,872 | -2.10% | 3.3만 |
|---|
| 2026.04.21 | ₩1,859 | ₩1,952 | ₩1,700 | ₩1,845 | -0.72% | 17.8만 |
|---|
| 2026.04.20 | ₩1,685 | ₩1,845 | ₩1,671 | ₩1,798 | +6.75% | 5.3만 |
|---|
| 2026.04.17 | ₩1,663 | ₩1,726 | ₩1,605 | ₩1,685 | +1.29% | 6.7만 |
|---|
| 2026.04.16 | ₩1,698 | ₩1,764 | ₩1,619 | ₩1,671 | -1.57% | 1.3만 |
|---|
| 2026.04.15 | ₩1,645 | ₩1,792 | ₩1,645 | ₩1,671 | +1.63% | 2.9만 |
|---|
| 2026.04.14 | ₩1,671 | ₩1,738 | ₩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 | ₩1,738 | ₩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 | ₩1,671 | ₩1,685 | -4.55% | 2.3만 |
|---|
| 2026.04.06 | ₩1,765 | ₩1,819 | ₩1,738 | ₩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 | ₩1,738 | ₩1,765 | +0.76% | 7.9만 |
|---|
| 2026.03.31 | ₩1,618 | ₩1,845 | ₩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 | ₩1,952 | ₩1,765 | ₩1,819 | -4.23% | 14.5만 |
|---|
| 2026.03.26 | ₩2,086 | ₩2,220 | ₩1,885 | ₩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 | ₩2,821 | ₩2,875 | -5.70% | 1.2만 |
|---|
| 2026.03.23 | ₩3,236 | ₩3,236 | ₩2,942 | ₩3,022 | -6.61% | 2.5만 |
|---|
| 2026.03.20 | ₩2,821 | ₩3,329 | ₩2,808 | ₩3,329 | +18.01% | 8.3만 |
|---|
| 2026.03.19 | ₩2,768 | ₩2,928 | ₩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 | ₩2,821 | ₩2,821 | -0.47% | 2만 |
|---|
| 2026.03.16 | ₩2,781 | ₩2,955 | ₩2,755 | ₩2,861 | +2.88% | 2만 |
|---|
| 2026.03.13 | ₩2,835 | ₩2,875 | ₩2,781 | ₩2,821 | -0.47% | 1.1만 |
|---|
| 2026.03.12 | ₩2,888 | ₩2,980 | ₩2,875 | ₩2,888 | 0.00% | 9.6천 |
|---|
| 2026.03.11 | ₩2,928 | ₩3,042 | ₩2,928 | ₩2,955 | +0.91% | 7.6천 |
|---|
| 2026.03.10 | ₩2,741 | ₩3,009 | ₩2,741 | ₩2,982 | +8.78% | 4.2만 |
|---|
| 2026.03.09 | ₩2,714 | ₩2,835 | ₩2,674 | ₩2,741 | +0.99% | 4.7만 |
|---|
| 2026.03.06 | ₩2,875 | ₩2,942 | ₩2,701 | ₩2,701 | -6.05% | 5.1만 |
|---|
| 2026.03.05 | ₩2,795 | ₩2,968 | ₩2,694 | ₩2,861 | +2.39% | 4.8만 |
|---|
| 2026.03.04 | ₩2,821 | ₩2,982 | ₩2,808 | ₩2,888 | +2.37% | 4.4만 |
|---|
| 2026.03.03 | ₩2,353 | ₩2,875 | ₩2,180 | ₩2,768 | +17.61% | 18.8만 |
|---|
| 2026.03.02 | ₩2,861 | ₩3,109 | ₩2,474 | ₩2,527 | -11.68% | 39.9만 |
|---|
| 2026.02.27 | ₩3,931 | ₩4,252 | ₩3,904 | ₩3,998 | +1.70% | 1.2만 |
|---|
| 2026.02.26 | ₩4,279 | ₩4,296 | ₩3,704 | ₩3,891 | -9.06% | 4.5만 |
|---|
| 2026.02.25 | ₩4,506 | ₩4,546 | ₩4,159 | ₩4,292 | -4.75% | 1.1만 |
|---|
| 2026.02.24 | ₩4,225 | ₩4,453 | ₩4,145 | ₩4,453 | +5.38% | 1.8만 |
|---|
| 2026.02.23 | ₩3,884 | ₩4,372 | ₩3,771 | ₩4,172 | +7.40% | 5.3만 |
|---|
| 2026.02.20 | ₩3,610 | ₩3,803 | ₩3,610 | ₩3,803 | +5.33% | 4.5천 |
|---|
| 2026.02.19 | ₩3,410 | ₩3,797 | ₩3,410 | ₩3,664 | +7.45% | 1.3만 |
|---|
| 2026.02.18 | ₩3,450 | ₩3,517 | ₩3,383 | ₩3,501 | +1.47% | 3.6만 |
|---|
| 2026.02.17 | ₩3,276 | ₩3,343 | ₩3,161 | ₩3,236 | -1.22% | 1.6만 |
|---|
| 2026.02.13 | ₩3,304 | ₩3,383 | ₩3,256 | ₩3,256 | -1.46% | 8.5천 |
|---|
| 2026.02.12 | ₩3,196 | ₩3,289 | ₩3,196 | ₩3,289 | +2.93% | 1.1천 |
|---|
| 2026.02.11 | ₩3,303 | ₩3,303 | ₩3,182 | ₩3,182 | -3.64% | 6.6천 |
|---|
| 2026.02.10 | ₩3,329 | ₩3,329 | ₩3,276 | ₩3,276 | -1.61% | 5.5천 |
|---|
| 2026.02.09 | ₩3,316 | ₩3,316 | ₩3,223 | ₩3,289 | -0.81% | 8천 |
|---|
| 2026.02.06 | ₩3,343 | ₩3,477 | ₩3,316 | ₩3,316 | -0.80% | 8.9천 |
|---|
| 2026.02.05 | ₩3,450 | ₩3,450 | ₩3,329 | ₩3,329 | -3.49% | 8.8천 |
|---|
| 2026.02.04 | ₩3,529 | ₩3,584 | ₩3,423 | ₩3,435 | -2.65% | 7천 |
|---|
| 2026.02.03 | ₩3,517 | ₩3,517 | ₩3,423 | ₩3,477 | -1.14% | 1.4만 |
|---|
| 2026.02.02 | ₩3,463 | ₩3,530 | ₩3,423 | ₩3,463 | 0.00% | 1.2만 |
|---|
| 2026.01.30 | ₩3,463 | ₩3,570 | ₩3,410 | ₩3,436 | -0.77% | 6.5천 |
|---|
| 2026.01.29 | ₩3,584 | ₩3,584 | ₩3,410 | ₩3,503 | -2.24% | 6천 |
|---|
| 2026.01.28 | ₩3,436 | ₩3,744 | ₩3,383 | ₩3,570 | +3.89% | 1.2만 |
|---|
| 2026.01.27 | ₩3,436 | ₩3,732 | ₩3,383 | ₩3,485 | +1.40% | 3.7천 |
|---|
| 2026.01.26 | ₩3,570 | ₩3,570 | ₩3,304 | ₩3,396 | -4.87% | 1.1만 |
|---|
| 2026.01.23 | ₩3,490 | ₩3,824 | ₩3,477 | ₩3,554 | +1.84% | 5천 |
|---|
| 2026.01.22 | ₩3,570 | ₩3,653 | ₩3,490 | ₩3,584 | +0.37% | 8.5천 |
|---|
| 2026.01.21 | ₩3,584 | ₩3,958 | ₩3,517 | ₩3,517 | -1.87% | 3만 |
|---|
| 2026.01.20 | ₩3,477 | ₩3,570 | ₩3,343 | ₩3,570 | +2.69% | 5.7천 |
|---|
| 2026.01.16 | ₩3,383 | ₩3,597 | ₩3,289 | ₩3,510 | +3.75% | 1.7만 |
|---|
| 2026.01.15 | ₩3,142 | ₩3,610 | ₩3,142 | ₩3,383 | +7.66% | 3.2만 |
|---|
| 2026.01.14 | ₩3,102 | ₩3,342 | ₩3,075 | ₩3,169 | +2.16% | 1.9만 |
|---|
| 2026.01.13 | ₩3,142 | ₩3,182 | ₩3,062 | ₩3,116 | -0.85% | 7.5천 |
|---|
| 2026.01.12 | ₩3,182 | ₩3,447 | ₩2,982 | ₩3,142 | -1.26% | 2만 |
|---|
| 2026.01.09 | ₩3,156 | ₩3,209 | ₩3,156 | ₩3,156 | 0.00% | 1.3만 |
|---|
| 2026.01.08 | ₩3,049 | ₩3,196 | ₩3,035 | ₩3,142 | +3.07% | 2.5만 |
|---|
| 2026.01.07 | ₩3,062 | ₩3,142 | ₩3,042 | ₩3,075 | +0.44% | 9.9천 |
|---|
| 2026.01.06 | ₩3,062 | ₩3,142 | ₩3,009 | ₩3,075 | +0.44% | 2.3만 |
|---|
| 2026.01.05 | ₩3,035 | ₩3,156 | ₩3,009 | ₩3,035 | 0.00% | 1.5만 |
|---|
| 2026.01.02 | ₩2,982 | ₩3,116 | ₩2,902 | ₩3,022 | +1.35% | 3.4만 |
|---|
| 2025.12.31 | ₩2,968 | ₩3,009 | ₩2,870 | ₩2,982 | +0.45% | 3.1만 |
|---|
| 2025.12.30 | ₩2,982 | ₩3,075 | ₩2,875 | ₩2,915 | -2.24% | 3.6만 |
|---|
| 2025.12.29 | ₩3,089 | ₩3,257 | ₩2,922 | ₩2,968 | -3.90% | 3.3만 |
|---|
| 2025.12.26 | ₩3,049 | ₩3,176 | ₩3,009 | ₩3,129 | +2.63% | 2.2만 |
|---|
| 2025.12.24 | ₩3,142 | ₩3,142 | ₩2,955 | ₩3,062 | -2.55% | 2.4만 |
|---|
| 2025.12.23 | ₩3,316 | ₩3,316 | ₩3,156 | ₩3,156 | -4.84% | 3.3만 |
|---|
| 2025.12.22 | ₩3,142 | ₩3,550 | ₩2,968 | ₩3,303 | +5.11% | 11.9만 |
|---|
| 2025.12.19 | ₩4,827 | ₩4,934 | ₩3,102 | ₩3,169 | -34.35% | 22만 |
|---|
| 2025.12.18 | ₩5,496 | ₩5,496 | ₩4,961 | ₩4,974 | -9.49% | 1.7만 |
|---|
| 2025.12.17 | ₩5,456 | ₩5,736 | ₩5,415 | ₩5,415 | -0.74% | 5.5천 |
|---|
| 2025.12.16 | ₩5,803 | ₩5,803 | ₩5,482 | ₩5,482 | -5.53% | 7.5천 |
|---|
| 2025.12.15 | ₩6,325 | ₩6,605 | ₩5,817 | ₩5,817 | -8.03% | 1.8만 |
|---|
| 2025.12.12 | ₩5,415 | ₩6,418 | ₩5,415 | ₩6,124 | +13.09% | 3.6만 |
|---|
| 2025.12.11 | ₩5,402 | ₩5,442 | ₩5,295 | ₩5,295 | -1.98% | 6천 |
|---|
| 2025.12.10 | ₩5,710 | ₩5,996 | ₩5,282 | ₩5,282 | -7.49% | 1.2만 |
|---|
| 2025.12.09 | ₩5,362 | ₩5,965 | ₩5,362 | ₩5,843 | +8.98% | 6.1천 |
|---|
| 2025.12.08 | ₩5,362 | ₩5,362 | ₩5,242 | ₩5,362 | 0.00% | 2.3만 |
|---|
| 2025.12.05 | ₩5,723 | ₩5,723 | ₩5,215 | ₩5,456 | -4.67% | 1.9만 |
|---|
| 2025.12.04 | ₩5,877 | ₩5,930 | ₩5,696 | ₩5,710 | -2.84% | 5.6천 |
|---|
| 2025.12.03 | ₩5,763 | ₩5,950 | ₩5,750 | ₩5,924 | +2.78% | 7.1천 |
|---|
| 2025.12.02 | ₩5,950 | ₩6,127 | ₩5,803 | ₩5,924 | -0.45% | 4.9천 |
|---|
| 2025.12.01 | ₩5,830 | ₩6,240 | ₩5,830 | ₩6,111 | +4.82% | 8.5천 |
|---|
| 2025.11.28 | ₩6,164 | ₩6,164 | ₩5,843 | ₩5,950 | -3.47% | 8.6천 |
|---|
| 2025.11.26 | ₩6,160 | ₩6,418 | ₩5,937 | ₩6,004 | -2.54% | 1.5만 |
|---|
| 2025.11.25 | ₩6,017 | ₩6,017 | ₩5,776 | ₩5,776 | -4.00% | 6.9천 |
|---|
| 2025.11.24 | ₩6,017 | ₩6,124 | ₩5,897 | ₩6,017 | 0.00% | 6.7천 |
|---|
| 2025.11.21 | ₩6,097 | ₩6,311 | ₩5,830 | ₩6,285 | +3.07% | 3.8천 |
|---|
| 2025.11.20 | ₩5,763 | ₩6,485 | ₩5,696 | ₩6,238 | +8.24% | 7천 |
|---|
| 2025.11.19 | ₩6,218 | ₩6,218 | ₩5,857 | ₩5,857 | -5.81% | 5.2천 |
|---|
| 2025.11.18 | ₩6,485 | ₩6,485 | ₩6,017 | ₩6,017 | -7.22% | 7.4천 |
|---|
| 2025.11.17 | ₩6,338 | ₩6,659 | ₩6,338 | ₩6,351 | +0.21% | 1.3천 |
|---|
| 2025.11.14 | ₩6,338 | ₩6,646 | ₩6,164 | ₩6,298 | -0.63% | 5.3천 |
|---|
| 2025.11.13 | ₩6,499 | ₩6,599 | ₩6,499 | ₩6,540 | +0.64% | 2.2천 |
|---|
| 2025.11.12 | ₩6,525 | ₩6,525 | ₩6,525 | ₩6,525 | 0.00% | 900 |
|---|
| 2025.11.11 | ₩6,577 | ₩6,577 | ₩6,480 | ₩6,493 | -1.28% | 1.2천 |
|---|
| 2025.11.10 | ₩6,418 | ₩6,605 | ₩6,418 | ₩6,458 | +0.62% | 3.2천 |
|---|
| 2025.11.07 | ₩6,271 | ₩6,569 | ₩6,133 | ₩6,485 | +3.41% | 6천 |
|---|
| 2025.11.06 | ₩6,351 | ₩6,532 | ₩6,218 | ₩6,389 | +0.59% | 6.8천 |
|---|
| 2025.11.05 | ₩6,392 | ₩6,626 | ₩6,392 | ₩6,458 | +1.05% | 2.3천 |
|---|
| 2025.11.04 | ₩6,485 | ₩6,670 | ₩6,351 | ₩6,378 | -1.65% | 5.3천 |
|---|
| 2025.11.03 | ₩6,619 | ₩6,619 | ₩6,351 | ₩6,525 | -1.41% | 6.8천 |
|---|
| 2025.10.31 | ₩6,552 | ₩6,659 | ₩6,458 | ₩6,592 | +0.61% | 6.8천 |
|---|
| 2025.10.30 | ₩6,432 | ₩6,605 | ₩6,432 | ₩6,605 | +2.70% | 5.9천 |
|---|
| 2025.10.29 | ₩6,525 | ₩6,525 | ₩6,432 | ₩6,525 | 0.00% | 3천 |
|---|
| 2025.10.28 | ₩6,445 | ₩6,556 | ₩6,445 | ₩6,512 | +1.04% | 3.5천 |
|---|
| 2025.10.27 | ₩6,472 | ₩6,619 | ₩6,472 | ₩6,592 | +1.86% | 2.9천 |
|---|
| 2025.10.24 | ₩6,485 | ₩6,565 | ₩6,392 | ₩6,472 | -0.21% | 3.2천 |
|---|
| 2025.10.23 | ₩6,499 | ₩6,513 | ₩6,351 | ₩6,485 | -0.21% | 1.9천 |
|---|
| 2025.10.22 | ₩6,605 | ₩6,605 | ₩6,017 | ₩6,559 | -0.71% | 1.4만 |
|---|
| 2025.10.21 | ₩6,766 | ₩6,793 | ₩6,432 | ₩6,608 | -2.33% | 3.7천 |
|---|
| 2025.10.20 | ₩6,418 | ₩7,000 | ₩6,418 | ₩6,699 | +4.38% | 3.8만 |
|---|
| 2025.10.17 | ₩6,507 | ₩6,630 | ₩6,250 | ₩6,436 | -1.09% | 1.3만 |
|---|
| 2025.10.16 | ₩6,178 | ₩6,476 | ₩6,124 | ₩6,204 | +0.43% | 3.9만 |
|---|
| 2025.10.15 | ₩6,672 | ₩6,686 | ₩6,258 | ₩6,362 | -4.65% | 1.3만 |
|---|
| 2025.10.14 | ₩6,552 | ₩6,605 | ₩6,485 | ₩6,552 | 0.00% | 4.7천 |
|---|
| 2025.10.13 | ₩6,672 | ₩6,672 | ₩6,378 | ₩6,552 | -1.80% | 1.1만 |
|---|
| 2025.10.10 | ₩6,298 | ₩6,432 | ₩6,298 | ₩6,378 | +1.27% | 1.6만 |
|---|