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 | ₩1,962 | ₩1,975 | ₩1,908 | ₩1,948 | -0.68% | 4.4천 |
| 2026.10.08 | ₩1,935 | ₩2,108 | ₩1,895 | ₩2,038 | +5.31% | 1.3만 |
| 2026.10.07 | ₩1,948 | ₩2,015 | ₩1,908 | ₩1,988 | +2.05% | 1.2만 |
| 2026.10.06 | ₩2,002 | ₩2,108 | ₩1,881 | ₩1,908 | -4.67% | 2만 |
| 2026.10.05 | ₩2,068 | ₩2,122 | ₩1,936 | ₩1,975 | -4.52% | 2.4만 |
| 2026.10.02 | ₩2,122 | ₩2,134 | ₩1,975 | ₩2,095 | -1.26% | 1.5만 |
| 2026.10.01 | ₩2,055 | ₩2,068 | ₩1,998 | ₩2,055 | 0.00% | 7.9천 |
| 2026.09.30 | ₩2,055 | ₩2,108 | ₩2,002 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,028 |
| -1.30% |
| 8.4천 |
| 2026.09.29 | ₩2,122 | ₩2,175 | ₩2,075 | ₩2,078 | -2.08% | 7.4천 |
|---|
| 2026.09.28 | ₩2,242 | ₩2,242 | ₩2,059 | ₩2,122 | -5.36% | 4만 |
|---|
| 2026.09.25 | ₩2,188 | ₩2,264 | ₩2,135 | ₩2,148 | -1.83% | 1.2만 |
|---|
| 2026.09.24 | ₩2,248 | ₩2,295 | ₩2,215 | ₩2,228 | -0.89% | 1.4만 |
|---|
| 2026.09.23 | ₩2,295 | ₩2,342 | ₩2,202 | ₩2,248 | -2.03% | 3만 |
|---|
| 2026.09.22 | ₩2,362 | ₩2,370 | ₩2,195 | ₩2,268 | -3.95% | 11.3만 |
|---|
| 2026.09.21 | ₩1,855 | ₩2,242 | ₩1,855 | ₩2,242 | +20.86% | 25만 |
|---|
| 2026.09.18 | ₩1,868 | ₩1,948 | ₩1,841 | ₩1,922 | +2.86% | 2.3만 |
|---|
| 2026.09.17 | ₩1,868 | ₩1,912 | ₩1,841 | ₩1,912 | +2.36% | 1.4만 |
|---|
| 2026.09.16 | ₩1,922 | ₩1,922 | ₩1,844 | ₩1,868 | -2.78% | 1.7만 |
|---|
| 2026.09.15 | ₩1,901 | ₩1,928 | ₩1,881 | ₩1,928 | +1.40% | 3.4천 |
|---|
| 2026.09.14 | ₩1,855 | ₩1,962 | ₩1,855 | ₩1,935 | +4.32% | 7.5천 |
|---|
| 2026.09.11 | ₩1,922 | ₩1,948 | ₩1,881 | ₩1,881 | -2.08% | 7.3천 |
|---|
| 2026.09.10 | ₩2,015 | ₩2,015 | ₩1,868 | ₩1,948 | -3.31% | 2.5만 |
|---|
| 2026.09.09 | ₩1,988 | ₩2,215 | ₩1,908 | ₩1,975 | -0.67% | 32.8만 |
|---|
| 2026.09.08 | ₩1,841 | ₩1,884 | ₩1,815 | ₩1,861 | +1.09% | 7.4천 |
|---|
| 2026.09.04 | ₩1,815 | ₩1,935 | ₩1,815 | ₩1,855 | +2.21% | 2만 |
|---|
| 2026.09.03 | ₩1,922 | ₩1,948 | ₩1,815 | ₩1,815 | -5.56% | 2만 |
|---|
| 2026.09.02 | ₩2,122 | ₩2,122 | ₩1,908 | ₩1,962 | -7.55% | 1.8만 |
|---|
| 2026.09.01 | ₩2,035 | ₩2,035 | ₩2,035 | ₩2,035 | 0.00% | 900 |
|---|
| 2026.08.31 | ₩1,935 | ₩1,982 | ₩1,935 | ₩1,962 | +1.38% | 2.6천 |
|---|
| 2026.08.28 | ₩1,988 | ₩2,028 | ₩1,946 | ₩2,015 | +1.34% | 3.3천 |
|---|
| 2026.08.27 | ₩2,002 | ₩2,135 | ₩1,958 | ₩2,028 | +1.33% | 1.4만 |
|---|
| 2026.08.26 | ₩2,082 | ₩2,082 | ₩2,035 | ₩2,035 | -2.24% | 5.3천 |
|---|
| 2026.08.25 | ₩1,988 | ₩2,135 | ₩1,988 | ₩2,135 | +7.38% | 1.2만 |
|---|
| 2026.08.24 | ₩1,908 | ₩2,108 | ₩1,908 | ₩2,068 | +8.39% | 1.7만 |
|---|
| 2026.08.21 | ₩2,002 | ₩2,068 | ₩1,988 | ₩1,995 | -0.33% | 4만 |
|---|
| 2026.08.20 | ₩2,002 | ₩2,082 | ₩2,002 | ₩2,002 | 0.00% | 2.2만 |
|---|
| 2026.08.19 | ₩2,002 | ₩2,028 | ₩1,995 | ₩2,028 | +1.33% | 7.6천 |
|---|
| 2026.08.18 | ₩2,042 | ₩2,162 | ₩2,015 | ₩2,068 | +1.31% | 6.9천 |
|---|
| 2026.08.17 | ₩2,002 | ₩2,162 | ₩2,002 | ₩2,082 | +4.00% | 1.2만 |
|---|
| 2026.08.14 | ₩2,015 | ₩2,095 | ₩2,002 | ₩2,055 | +1.99% | 1.8만 |
|---|
| 2026.08.13 | ₩1,935 | ₩2,135 | ₩1,935 | ₩2,015 | +4.14% | 2.1만 |
|---|
| 2026.08.12 | ₩2,135 | ₩2,135 | ₩2,135 | ₩2,135 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩2,122 | ₩2,135 | ₩2,108 | ₩2,135 | +0.63% | 5.8천 |
|---|
| 2026.08.10 | ₩2,188 | ₩2,188 | ₩2,082 | ₩2,095 | -4.27% | 9.3천 |
|---|
| 2026.08.07 | ₩2,235 | ₩2,242 | ₩2,215 | ₩2,215 | -0.90% | 1.4천 |
|---|
| 2026.08.06 | ₩2,242 | ₩2,242 | ₩2,215 | ₩2,215 | -1.19% | 1.2천 |
|---|
| 2026.08.05 | ₩2,215 | ₩2,283 | ₩2,202 | ₩2,202 | -0.60% | 4천 |
|---|
| 2026.08.04 | ₩2,188 | ₩2,295 | ₩2,188 | ₩2,215 | +1.22% | 1.7만 |
|---|
| 2026.08.03 | ₩2,255 | ₩2,335 | ₩2,228 | ₩2,322 | +2.96% | 7.5천 |
|---|
| 2026.07.31 | ₩2,248 | ₩2,322 | ₩2,175 | ₩2,322 | +3.26% | 1.6만 |
|---|
| 2026.07.30 | ₩2,215 | ₩2,274 | ₩2,188 | ₩2,268 | +2.41% | 1.2만 |
|---|
| 2026.07.29 | ₩2,308 | ₩2,335 | ₩2,222 | ₩2,228 | -3.47% | 1.8만 |
|---|
| 2026.07.28 | ₩2,242 | ₩2,295 | ₩2,242 | ₩2,242 | 0.00% | 1.2만 |
|---|
| 2026.07.27 | ₩2,182 | ₩2,349 | ₩2,182 | ₩2,308 | +5.81% | 9.1천 |
|---|
| 2026.07.24 | ₩2,375 | ₩2,375 | ₩2,199 | ₩2,202 | -7.30% | 1.5만 |
|---|
| 2026.07.23 | ₩2,228 | ₩2,402 | ₩2,222 | ₩2,362 | +5.99% | 2.1만 |
|---|
| 2026.07.22 | ₩2,168 | ₩2,268 | ₩2,168 | ₩2,255 | +4.00% | 3.6천 |
|---|
| 2026.07.21 | ₩2,202 | ₩2,268 | ₩2,202 | ₩2,268 | +3.03% | 4.1천 |
|---|
| 2026.07.20 | ₩2,188 | ₩2,242 | ₩2,162 | ₩2,242 | +2.44% | 1.3만 |
|---|
| 2026.07.17 | ₩2,135 | ₩2,255 | ₩2,135 | ₩2,255 | +5.63% | 2.1만 |
|---|
| 2026.07.16 | ₩2,106 | ₩2,162 | ₩2,095 | ₩2,148 | +2.03% | 1.5만 |
|---|
| 2026.07.15 | ₩2,078 | ₩2,148 | ₩2,078 | ₩2,095 | +0.83% | 1.1만 |
|---|
| 2026.07.14 | ₩2,162 | ₩2,175 | ₩2,095 | ₩2,162 | 0.00% | 2.6만 |
|---|
| 2026.07.13 | ₩2,375 | ₩2,375 | ₩2,162 | ₩2,228 | -6.18% | 1.5만 |
|---|
| 2026.07.10 | ₩2,270 | ₩2,389 | ₩2,160 | ₩2,295 | +1.12% | 4.6만 |
|---|
| 2026.07.09 | ₩2,442 | ₩2,473 | ₩2,268 | ₩2,402 | -1.64% | 5.5만 |
|---|
| 2026.07.08 | ₩2,268 | ₩2,509 | ₩2,204 | ₩2,509 | +10.59% | 4만 |
|---|
| 2026.07.07 | ₩2,349 | ₩2,375 | ₩2,242 | ₩2,308 | -1.70% | 3.3만 |
|---|
| 2026.07.06 | ₩2,228 | ₩2,322 | ₩2,208 | ₩2,308 | +3.59% | 1.9만 |
|---|
| 2026.07.02 | ₩2,322 | ₩2,335 | ₩2,108 | ₩2,295 | -1.15% | 3.5만 |
|---|
| 2026.07.01 | ₩2,282 | ₩2,322 | ₩2,142 | ₩2,322 | +1.75% | 1.8만 |
|---|
| 2026.06.30 | ₩2,095 | ₩2,268 | ₩2,095 | ₩2,268 | +8.28% | 1.5만 |
|---|
| 2026.06.29 | ₩2,108 | ₩2,255 | ₩2,028 | ₩2,175 | +3.16% | 2.6만 |
|---|
| 2026.06.26 | ₩2,255 | ₩2,302 | ₩2,108 | ₩2,188 | -2.96% | 2.7만 |
|---|
| 2026.06.25 | ₩2,055 | ₩2,228 | ₩2,015 | ₩2,228 | +8.44% | 14.8만 |
|---|
| 2026.06.24 | ₩1,962 | ₩2,108 | ₩1,948 | ₩2,042 | +4.08% | 2.8만 |
|---|
| 2026.06.23 | ₩2,028 | ₩2,028 | ₩1,922 | ₩2,002 | -1.32% | 5.3만 |
|---|
| 2026.06.22 | ₩1,948 | ₩2,162 | ₩1,881 | ₩2,055 | +5.48% | 17.6만 |
|---|
| 2026.06.18 | ₩1,975 | ₩2,015 | ₩1,881 | ₩1,948 | -1.35% | 140.7만 |
|---|
| 2026.06.17 | ₩1,988 | ₩2,002 | ₩1,948 | ₩2,002 | +0.67% | 1.3만 |
|---|
| 2026.06.16 | ₩1,868 | ₩2,095 | ₩1,868 | ₩1,988 | +6.43% | 6만 |
|---|
| 2026.06.15 | ₩1,828 | ₩1,922 | ₩1,828 | ₩1,881 | +2.92% | 9.8천 |
|---|
| 2026.06.12 | ₩1,881 | ₩1,935 | ₩1,841 | ₩1,868 | -0.71% | 2.4만 |
|---|
| 2026.06.11 | ₩1,835 | ₩1,895 | ₩1,828 | ₩1,841 | +0.36% | 1.2만 |
|---|
| 2026.06.10 | ₩1,775 | ₩1,841 | ₩1,775 | ₩1,828 | +3.01% | 3천 |
|---|
| 2026.06.09 | ₩1,905 | ₩1,908 | ₩1,708 | ₩1,841 | -3.36% | 4.6만 |
|---|
| 2026.06.08 | ₩1,761 | ₩2,068 | ₩1,761 | ₩1,895 | +7.58% | 14.2만 |
|---|
| 2026.06.05 | ₩1,735 | ₩1,801 | ₩1,735 | ₩1,775 | +2.31% | 3.2만 |
|---|
| 2026.06.04 | ₩1,712 | ₩1,801 | ₩1,628 | ₩1,761 | +2.88% | 1.3만 |
|---|
| 2026.06.03 | ₩1,735 | ₩1,828 | ₩1,721 | ₩1,721 | -0.77% | 1.3만 |
|---|
| 2026.06.02 | ₩1,828 | ₩1,835 | ₩1,701 | ₩1,761 | -3.65% | 3만 |
|---|
| 2026.06.01 | ₩1,828 | ₩1,855 | ₩1,735 | ₩1,855 | +1.46% | 2.3만 |
|---|
| 2026.05.29 | ₩1,881 | ₩1,881 | ₩1,735 | ₩1,855 | -1.42% | 1.2만 |
|---|
| 2026.05.28 | ₩1,828 | ₩1,935 | ₩1,827 | ₩1,841 | +0.73% | 2.1만 |
|---|
| 2026.05.27 | ₩1,748 | ₩1,828 | ₩1,748 | ₩1,815 | +3.82% | 1.4만 |
|---|
| 2026.05.26 | ₩1,788 | ₩1,801 | ₩1,735 | ₩1,788 | 0.00% | 1.8만 |
|---|
| 2026.05.22 | ₩1,868 | ₩1,868 | ₩1,735 | ₩1,788 | -4.29% | 2.3만 |
|---|
| 2026.05.21 | ₩1,707 | ₩1,881 | ₩1,695 | ₩1,828 | +7.11% | 2.5만 |
|---|
| 2026.05.20 | ₩1,655 | ₩1,708 | ₩1,655 | ₩1,695 | +2.42% | 1.8만 |
|---|
| 2026.05.19 | ₩1,681 | ₩1,688 | ₩1,668 | ₩1,681 | 0.00% | 6.2천 |
|---|
| 2026.05.18 | ₩1,681 | ₩1,695 | ₩1,628 | ₩1,681 | 0.00% | 2.6만 |
|---|
| 2026.05.15 | ₩1,681 | ₩1,696 | ₩1,668 | ₩1,668 | -0.79% | 1.8만 |
|---|
| 2026.05.14 | ₩1,741 | ₩1,741 | ₩1,668 | ₩1,695 | -2.68% | 3만 |
|---|
| 2026.05.13 | ₩1,641 | ₩1,735 | ₩1,641 | ₩1,695 | +3.25% | 1.8만 |
|---|
| 2026.05.12 | ₩1,695 | ₩1,708 | ₩1,668 | ₩1,668 | -1.57% | 8천 |
|---|
| 2026.05.11 | ₩1,681 | ₩1,741 | ₩1,668 | ₩1,668 | -0.79% | 1만 |
|---|
| 2026.05.08 | ₩1,735 | ₩1,781 | ₩1,708 | ₩1,731 | -0.23% | 1만 |
|---|
| 2026.05.07 | ₩1,775 | ₩1,788 | ₩1,708 | ₩1,735 | -2.26% | 1.1만 |
|---|
| 2026.05.06 | ₩1,841 | ₩1,868 | ₩1,801 | ₩1,815 | -1.45% | 1.2만 |
|---|
| 2026.05.05 | ₩1,720 | ₩1,835 | ₩1,720 | ₩1,815 | +5.51% | 3.4만 |
|---|
| 2026.05.04 | ₩1,668 | ₩1,855 | ₩1,668 | ₩1,748 | +4.80% | 1.9만 |
|---|
| 2026.05.01 | ₩1,695 | ₩1,755 | ₩1,681 | ₩1,721 | +1.57% | 4.2천 |
|---|
| 2026.04.30 | ₩1,781 | ₩1,781 | ₩1,668 | ₩1,681 | -5.62% | 1.3만 |
|---|
| 2026.04.29 | ₩1,729 | ₩1,729 | ₩1,655 | ₩1,655 | -4.32% | 1.5만 |
|---|
| 2026.04.28 | ₩1,761 | ₩1,815 | ₩1,708 | ₩1,708 | -3.03% | 4만 |
|---|
| 2026.04.27 | ₩1,828 | ₩1,848 | ₩1,668 | ₩1,775 | -2.92% | 2.8만 |
|---|
| 2026.04.24 | ₩1,841 | ₩1,847 | ₩1,801 | ₩1,801 | -2.17% | 5.6천 |
|---|
| 2026.04.23 | ₩1,841 | ₩1,895 | ₩1,801 | ₩1,868 | +1.45% | 3.2만 |
|---|
| 2026.04.22 | ₩1,908 | ₩1,908 | ₩1,841 | ₩1,868 | -2.10% | 3.3만 |
|---|
| 2026.04.21 | ₩1,855 | ₩1,948 | ₩1,696 | ₩1,841 | -0.72% | 17.8만 |
|---|
| 2026.04.20 | ₩1,681 | ₩1,841 | ₩1,668 | ₩1,795 | +6.75% | 5.3만 |
|---|
| 2026.04.17 | ₩1,660 | ₩1,723 | ₩1,601 | ₩1,681 | +1.29% | 6.7만 |
|---|
| 2026.04.16 | ₩1,695 | ₩1,760 | ₩1,616 | ₩1,668 | -1.57% | 1.3만 |
|---|
| 2026.04.15 | ₩1,641 | ₩1,788 | ₩1,641 | ₩1,668 | +1.63% | 2.9만 |
|---|
| 2026.04.14 | ₩1,668 | ₩1,735 | ₩1,615 | ₩1,661 | -0.40% | 1.4만 |
|---|
| 2026.04.13 | ₩1,601 | ₩1,708 | ₩1,548 | ₩1,615 | +0.83% | 1.7만 |
|---|
| 2026.04.10 | ₩1,695 | ₩1,721 | ₩1,575 | ₩1,601 | -5.51% | 1.5만 |
|---|
| 2026.04.09 | ₩1,696 | ₩1,735 | ₩1,631 | ₩1,681 | -0.87% | 2.4만 |
|---|
| 2026.04.08 | ₩1,681 | ₩1,788 | ₩1,575 | ₩1,588 | -5.56% | 3.4만 |
|---|
| 2026.04.07 | ₩1,761 | ₩1,868 | ₩1,668 | ₩1,681 | -4.55% | 2.3만 |
|---|
| 2026.04.06 | ₩1,761 | ₩1,815 | ₩1,735 | ₩1,761 | 0.00% | 1만 |
|---|
| 2026.04.02 | ₩1,801 | ₩1,855 | ₩1,708 | ₩1,748 | -2.96% | 2.5만 |
|---|
| 2026.04.01 | ₩1,748 | ₩1,962 | ₩1,735 | ₩1,761 | +0.76% | 7.9만 |
|---|
| 2026.03.31 | ₩1,615 | ₩1,841 | ₩1,615 | ₩1,721 | +6.61% | 2.4만 |
|---|
| 2026.03.30 | ₩1,748 | ₩1,761 | ₩1,601 | ₩1,641 | -6.11% | 5.3만 |
|---|
| 2026.03.27 | ₩1,895 | ₩1,948 | ₩1,761 | ₩1,815 | -4.23% | 14.5만 |
|---|
| 2026.03.26 | ₩2,082 | ₩2,215 | ₩1,881 | ₩2,015 | -3.21% | 80.8만 |
|---|
| 2026.03.25 | ₩2,869 | ₩2,896 | ₩2,805 | ₩2,829 | -1.40% | 7.8천 |
|---|
| 2026.03.24 | ₩3,042 | ₩3,042 | ₩2,816 | ₩2,869 | -5.70% | 1.2만 |
|---|
| 2026.03.23 | ₩3,229 | ₩3,229 | ₩2,936 | ₩3,016 | -6.61% | 2.5만 |
|---|
| 2026.03.20 | ₩2,816 | ₩3,323 | ₩2,802 | ₩3,323 | +18.01% | 8.3만 |
|---|
| 2026.03.19 | ₩2,762 | ₩2,922 | ₩2,682 | ₩2,869 | +3.86% | 4.8만 |
|---|
| 2026.03.18 | ₩2,802 | ₩2,876 | ₩2,762 | ₩2,762 | -1.43% | 3.8천 |
|---|
| 2026.03.17 | ₩2,829 | ₩2,936 | ₩2,816 | ₩2,816 | -0.47% | 2만 |
|---|
| 2026.03.16 | ₩2,776 | ₩2,949 | ₩2,749 | ₩2,856 | +2.88% | 2만 |
|---|
| 2026.03.13 | ₩2,829 | ₩2,869 | ₩2,776 | ₩2,816 | -0.47% | 1.1만 |
|---|
| 2026.03.12 | ₩2,882 | ₩2,974 | ₩2,869 | ₩2,882 | 0.00% | 9.6천 |
|---|
| 2026.03.11 | ₩2,922 | ₩3,036 | ₩2,922 | ₩2,949 | +0.91% | 7.6천 |
|---|
| 2026.03.10 | ₩2,735 | ₩3,002 | ₩2,735 | ₩2,976 | +8.78% | 4.2만 |
|---|
| 2026.03.09 | ₩2,709 | ₩2,829 | ₩2,669 | ₩2,735 | +0.99% | 4.7만 |
|---|
| 2026.03.06 | ₩2,869 | ₩2,936 | ₩2,695 | ₩2,695 | -6.05% | 5.1만 |
|---|
| 2026.03.05 | ₩2,789 | ₩2,962 | ₩2,689 | ₩2,856 | +2.39% | 4.8만 |
|---|
| 2026.03.04 | ₩2,816 | ₩2,976 | ₩2,802 | ₩2,882 | +2.37% | 4.4만 |
|---|
| 2026.03.03 | ₩2,349 | ₩2,869 | ₩2,175 | ₩2,762 | +17.61% | 18.8만 |
|---|
| 2026.03.02 | ₩2,856 | ₩3,102 | ₩2,469 | ₩2,522 | -11.68% | 39.9만 |
|---|
| 2026.02.27 | ₩3,923 | ₩4,243 | ₩3,896 | ₩3,990 | +1.70% | 1.2만 |
|---|
| 2026.02.26 | ₩4,270 | ₩4,287 | ₩3,696 | ₩3,883 | -9.06% | 4.5만 |
|---|
| 2026.02.25 | ₩4,497 | ₩4,537 | ₩4,150 | ₩4,283 | -4.75% | 1.1만 |
|---|
| 2026.02.24 | ₩4,217 | ₩4,443 | ₩4,137 | ₩4,443 | +5.38% | 1.8만 |
|---|
| 2026.02.23 | ₩3,876 | ₩4,363 | ₩3,763 | ₩4,163 | +7.40% | 5.3만 |
|---|
| 2026.02.20 | ₩3,603 | ₩3,795 | ₩3,603 | ₩3,795 | +5.33% | 4.5천 |
|---|
| 2026.02.19 | ₩3,403 | ₩3,790 | ₩3,403 | ₩3,656 | +7.45% | 1.3만 |
|---|
| 2026.02.18 | ₩3,443 | ₩3,509 | ₩3,376 | ₩3,493 | +1.47% | 3.6만 |
|---|
| 2026.02.17 | ₩3,269 | ₩3,336 | ₩3,154 | ₩3,229 | -1.22% | 1.6만 |
|---|
| 2026.02.13 | ₩3,297 | ₩3,376 | ₩3,249 | ₩3,249 | -1.46% | 8.5천 |
|---|
| 2026.02.12 | ₩3,189 | ₩3,283 | ₩3,189 | ₩3,283 | +2.93% | 1.1천 |
|---|
| 2026.02.11 | ₩3,296 | ₩3,296 | ₩3,176 | ₩3,176 | -3.64% | 6.6천 |
|---|
| 2026.02.10 | ₩3,323 | ₩3,323 | ₩3,269 | ₩3,269 | -1.61% | 5.5천 |
|---|
| 2026.02.09 | ₩3,309 | ₩3,309 | ₩3,216 | ₩3,283 | -0.81% | 8천 |
|---|
| 2026.02.06 | ₩3,336 | ₩3,469 | ₩3,309 | ₩3,309 | -0.80% | 8.9천 |
|---|
| 2026.02.05 | ₩3,443 | ₩3,443 | ₩3,323 | ₩3,323 | -3.49% | 8.8천 |
|---|
| 2026.02.04 | ₩3,521 | ₩3,576 | ₩3,416 | ₩3,428 | -2.65% | 7천 |
|---|
| 2026.02.03 | ₩3,509 | ₩3,509 | ₩3,416 | ₩3,469 | -1.14% | 1.4만 |
|---|
| 2026.02.02 | ₩3,456 | ₩3,523 | ₩3,416 | ₩3,456 | 0.00% | 1.2만 |
|---|
| 2026.01.30 | ₩3,456 | ₩3,563 | ₩3,403 | ₩3,429 | -0.77% | 6.5천 |
|---|
| 2026.01.29 | ₩3,576 | ₩3,576 | ₩3,403 | ₩3,496 | -2.24% | 6천 |
|---|
| 2026.01.28 | ₩3,429 | ₩3,736 | ₩3,376 | ₩3,563 | +3.89% | 1.2만 |
|---|
| 2026.01.27 | ₩3,429 | ₩3,724 | ₩3,376 | ₩3,477 | +1.40% | 3.7천 |
|---|
| 2026.01.26 | ₩3,563 | ₩3,563 | ₩3,297 | ₩3,389 | -4.87% | 1.1만 |
|---|
| 2026.01.23 | ₩3,483 | ₩3,816 | ₩3,469 | ₩3,547 | +1.84% | 5천 |
|---|
| 2026.01.22 | ₩3,563 | ₩3,646 | ₩3,483 | ₩3,576 | +0.37% | 8.5천 |
|---|
| 2026.01.21 | ₩3,576 | ₩3,950 | ₩3,509 | ₩3,509 | -1.87% | 3만 |
|---|
| 2026.01.20 | ₩3,469 | ₩3,563 | ₩3,336 | ₩3,563 | +2.69% | 5.7천 |
|---|
| 2026.01.16 | ₩3,376 | ₩3,589 | ₩3,283 | ₩3,503 | +3.75% | 1.7만 |
|---|
| 2026.01.15 | ₩3,136 | ₩3,603 | ₩3,136 | ₩3,376 | +7.66% | 3.2만 |
|---|
| 2026.01.14 | ₩3,096 | ₩3,335 | ₩3,069 | ₩3,162 | +2.16% | 1.9만 |
|---|
| 2026.01.13 | ₩3,136 | ₩3,176 | ₩3,056 | ₩3,109 | -0.85% | 7.5천 |
|---|
| 2026.01.12 | ₩3,176 | ₩3,440 | ₩2,976 | ₩3,136 | -1.26% | 2만 |
|---|
| 2026.01.09 | ₩3,149 | ₩3,203 | ₩3,149 | ₩3,149 | 0.00% | 1.3만 |
|---|
| 2026.01.08 | ₩3,042 | ₩3,189 | ₩3,029 | ₩3,136 | +3.07% | 2.5만 |
|---|
| 2026.01.07 | ₩3,056 | ₩3,136 | ₩3,036 | ₩3,069 | +0.44% | 9.9천 |
|---|
| 2026.01.06 | ₩3,056 | ₩3,136 | ₩3,002 | ₩3,069 | +0.44% | 2.3만 |
|---|
| 2026.01.05 | ₩3,029 | ₩3,149 | ₩3,002 | ₩3,029 | 0.00% | 1.5만 |
|---|
| 2026.01.02 | ₩2,976 | ₩3,109 | ₩2,896 | ₩3,016 | +1.35% | 3.4만 |
|---|
| 2025.12.31 | ₩2,962 | ₩3,002 | ₩2,864 | ₩2,976 | +0.45% | 3.1만 |
|---|
| 2025.12.30 | ₩2,976 | ₩3,069 | ₩2,869 | ₩2,909 | -2.24% | 3.6만 |
|---|
| 2025.12.29 | ₩3,082 | ₩3,251 | ₩2,916 | ₩2,962 | -3.90% | 3.3만 |
|---|
| 2025.12.26 | ₩3,042 | ₩3,169 | ₩3,002 | ₩3,122 | +2.63% | 2.2만 |
|---|
| 2025.12.24 | ₩3,136 | ₩3,136 | ₩2,949 | ₩3,056 | -2.55% | 2.4만 |
|---|
| 2025.12.23 | ₩3,309 | ₩3,309 | ₩3,149 | ₩3,149 | -4.84% | 3.3만 |
|---|
| 2025.12.22 | ₩3,136 | ₩3,543 | ₩2,962 | ₩3,296 | +5.11% | 11.9만 |
|---|
| 2025.12.19 | ₩4,817 | ₩4,924 | ₩3,096 | ₩3,162 | -34.35% | 22만 |
|---|
| 2025.12.18 | ₩5,484 | ₩5,484 | ₩4,951 | ₩4,964 | -9.49% | 1.7만 |
|---|
| 2025.12.17 | ₩5,444 | ₩5,724 | ₩5,404 | ₩5,404 | -0.74% | 5.5천 |
|---|
| 2025.12.16 | ₩5,791 | ₩5,791 | ₩5,471 | ₩5,471 | -5.53% | 7.5천 |
|---|
| 2025.12.15 | ₩6,312 | ₩6,592 | ₩5,805 | ₩5,805 | -8.03% | 1.8만 |
|---|
| 2025.12.12 | ₩5,404 | ₩6,405 | ₩5,404 | ₩6,111 | +13.09% | 3.6만 |
|---|
| 2025.12.11 | ₩5,391 | ₩5,431 | ₩5,284 | ₩5,284 | -1.98% | 6천 |
|---|
| 2025.12.10 | ₩5,698 | ₩5,983 | ₩5,271 | ₩5,271 | -7.49% | 1.2만 |
|---|
| 2025.12.09 | ₩5,351 | ₩5,953 | ₩5,351 | ₩5,831 | +8.98% | 6.1천 |
|---|
| 2025.12.08 | ₩5,351 | ₩5,351 | ₩5,231 | ₩5,351 | 0.00% | 2.3만 |
|---|
| 2025.12.05 | ₩5,711 | ₩5,711 | ₩5,204 | ₩5,444 | -4.67% | 1.9만 |
|---|
| 2025.12.04 | ₩5,865 | ₩5,918 | ₩5,684 | ₩5,698 | -2.84% | 5.6천 |
|---|
| 2025.12.03 | ₩5,751 | ₩5,938 | ₩5,738 | ₩5,911 | +2.78% | 7.1천 |
|---|
| 2025.12.02 | ₩5,938 | ₩6,114 | ₩5,791 | ₩5,911 | -0.45% | 4.9천 |
|---|
| 2025.12.01 | ₩5,818 | ₩6,228 | ₩5,818 | ₩6,098 | +4.82% | 8.5천 |
|---|
| 2025.11.28 | ₩6,151 | ₩6,151 | ₩5,831 | ₩5,938 | -3.47% | 8.6천 |
|---|
| 2025.11.26 | ₩6,147 | ₩6,405 | ₩5,925 | ₩5,991 | -2.54% | 1.5만 |
|---|
| 2025.11.25 | ₩6,005 | ₩6,005 | ₩5,765 | ₩5,765 | -4.00% | 6.9천 |
|---|
| 2025.11.24 | ₩6,005 | ₩6,111 | ₩5,885 | ₩6,005 | 0.00% | 6.7천 |
|---|
| 2025.11.21 | ₩6,085 | ₩6,298 | ₩5,818 | ₩6,272 | +3.07% | 3.8천 |
|---|
| 2025.11.20 | ₩5,751 | ₩6,472 | ₩5,684 | ₩6,225 | +8.24% | 7천 |
|---|
| 2025.11.19 | ₩6,205 | ₩6,205 | ₩5,845 | ₩5,845 | -5.81% | 5.2천 |
|---|
| 2025.11.18 | ₩6,472 | ₩6,472 | ₩6,005 | ₩6,005 | -7.22% | 7.4천 |
|---|
| 2025.11.17 | ₩6,325 | ₩6,645 | ₩6,325 | ₩6,338 | +0.21% | 1.3천 |
|---|
| 2025.11.14 | ₩6,325 | ₩6,632 | ₩6,151 | ₩6,285 | -0.63% | 5.3천 |
|---|
| 2025.11.13 | ₩6,485 | ₩6,585 | ₩6,485 | ₩6,526 | +0.64% | 2.2천 |
|---|
| 2025.11.12 | ₩6,512 | ₩6,512 | ₩6,512 | ₩6,512 | 0.00% | 900 |
|---|
| 2025.11.11 | ₩6,564 | ₩6,564 | ₩6,466 | ₩6,480 | -1.28% | 1.2천 |
|---|
| 2025.11.10 | ₩6,405 | ₩6,592 | ₩6,405 | ₩6,445 | +0.62% | 3.2천 |
|---|
| 2025.11.07 | ₩6,258 | ₩6,556 | ₩6,121 | ₩6,472 | +3.41% | 6천 |
|---|
| 2025.11.06 | ₩6,338 | ₩6,518 | ₩6,205 | ₩6,376 | +0.59% | 6.8천 |
|---|
| 2025.11.05 | ₩6,378 | ₩6,612 | ₩6,378 | ₩6,445 | +1.05% | 2.3천 |
|---|
| 2025.11.04 | ₩6,472 | ₩6,656 | ₩6,338 | ₩6,365 | -1.65% | 5.3천 |
|---|
| 2025.11.03 | ₩6,605 | ₩6,605 | ₩6,338 | ₩6,512 | -1.41% | 6.8천 |
|---|
| 2025.10.31 | ₩6,538 | ₩6,645 | ₩6,445 | ₩6,578 | +0.61% | 6.8천 |
|---|
| 2025.10.30 | ₩6,418 | ₩6,592 | ₩6,418 | ₩6,592 | +2.70% | 5.9천 |
|---|
| 2025.10.29 | ₩6,512 | ₩6,512 | ₩6,418 | ₩6,512 | 0.00% | 3천 |
|---|
| 2025.10.28 | ₩6,432 | ₩6,542 | ₩6,432 | ₩6,498 | +1.04% | 3.5천 |
|---|
| 2025.10.27 | ₩6,458 | ₩6,605 | ₩6,458 | ₩6,578 | +1.86% | 2.9천 |
|---|
| 2025.10.24 | ₩6,472 | ₩6,552 | ₩6,378 | ₩6,458 | -0.21% | 3.2천 |
|---|
| 2025.10.23 | ₩6,485 | ₩6,500 | ₩6,338 | ₩6,472 | -0.21% | 1.9천 |
|---|
| 2025.10.22 | ₩6,592 | ₩6,592 | ₩6,005 | ₩6,545 | -0.71% | 1.4만 |
|---|
| 2025.10.21 | ₩6,752 | ₩6,779 | ₩6,418 | ₩6,595 | -2.33% | 3.7천 |
|---|
| 2025.10.20 | ₩6,405 | ₩6,985 | ₩6,405 | ₩6,685 | +4.38% | 3.8만 |
|---|
| 2025.10.17 | ₩6,493 | ₩6,616 | ₩6,237 | ₩6,422 | -1.09% | 1.3만 |
|---|
| 2025.10.16 | ₩6,165 | ₩6,462 | ₩6,111 | ₩6,192 | +0.43% | 3.9만 |
|---|
| 2025.10.15 | ₩6,659 | ₩6,672 | ₩6,245 | ₩6,349 | -4.65% | 1.3만 |
|---|
| 2025.10.14 | ₩6,538 | ₩6,592 | ₩6,472 | ₩6,538 | 0.00% | 4.7천 |
|---|
| 2025.10.13 | ₩6,659 | ₩6,659 | ₩6,365 | ₩6,538 | -1.80% | 1.1만 |
|---|
| 2025.10.10 | ₩6,285 | ₩6,418 | ₩6,285 | ₩6,365 | +1.27% | 1.6만 |
|---|