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 | ₩1,965 | ₩1,978 | ₩1,911 | ₩1,951 | -0.68% | 4.4천 |
| 2026.10.08 | ₩1,938 | ₩2,112 | ₩1,898 | ₩2,041 | +5.31% | 1.3만 |
| 2026.10.07 | ₩1,951 | ₩2,018 | ₩1,911 | ₩1,991 | +2.05% | 1.2만 |
| 2026.10.06 | ₩2,005 | ₩2,112 | ₩1,884 | ₩1,911 | -4.67% | 2만 |
| 2026.10.05 | ₩2,072 | ₩2,125 | ₩1,939 | ₩1,978 | -4.52% | 2.4만 |
| 2026.10.02 | ₩2,125 | ₩2,137 | ₩1,978 | ₩2,098 | -1.26% | 1.5만 |
| 2026.10.01 | ₩2,058 | ₩2,072 | ₩2,001 | ₩2,058 | 0.00% | 7.9천 |
| 2026.09.30 | ₩2,058 | ₩2,112 | ₩2,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,031 |
| -1.30% |
| 8.4천 |
| 2026.09.29 | ₩2,125 | ₩2,178 | ₩2,078 | ₩2,081 | -2.08% | 7.4천 |
|---|
| 2026.09.28 | ₩2,245 | ₩2,245 | ₩2,062 | ₩2,125 | -5.36% | 4만 |
|---|
| 2026.09.25 | ₩2,192 | ₩2,268 | ₩2,138 | ₩2,152 | -1.83% | 1.2만 |
|---|
| 2026.09.24 | ₩2,252 | ₩2,299 | ₩2,219 | ₩2,232 | -0.89% | 1.4만 |
|---|
| 2026.09.23 | ₩2,299 | ₩2,346 | ₩2,205 | ₩2,252 | -2.03% | 3만 |
|---|
| 2026.09.22 | ₩2,366 | ₩2,374 | ₩2,199 | ₩2,272 | -3.95% | 11.3만 |
|---|
| 2026.09.21 | ₩1,858 | ₩2,245 | ₩1,858 | ₩2,245 | +20.86% | 25만 |
|---|
| 2026.09.18 | ₩1,871 | ₩1,951 | ₩1,844 | ₩1,925 | +2.86% | 2.3만 |
|---|
| 2026.09.17 | ₩1,871 | ₩1,915 | ₩1,844 | ₩1,915 | +2.36% | 1.4만 |
|---|
| 2026.09.16 | ₩1,925 | ₩1,925 | ₩1,847 | ₩1,871 | -2.78% | 1.7만 |
|---|
| 2026.09.15 | ₩1,904 | ₩1,931 | ₩1,884 | ₩1,931 | +1.40% | 3.4천 |
|---|
| 2026.09.14 | ₩1,858 | ₩1,965 | ₩1,858 | ₩1,938 | +4.32% | 7.5천 |
|---|
| 2026.09.11 | ₩1,925 | ₩1,951 | ₩1,884 | ₩1,884 | -2.08% | 7.3천 |
|---|
| 2026.09.10 | ₩2,018 | ₩2,018 | ₩1,871 | ₩1,951 | -3.31% | 2.5만 |
|---|
| 2026.09.09 | ₩1,991 | ₩2,219 | ₩1,911 | ₩1,978 | -0.67% | 32.8만 |
|---|
| 2026.09.08 | ₩1,844 | ₩1,887 | ₩1,818 | ₩1,864 | +1.09% | 7.4천 |
|---|
| 2026.09.04 | ₩1,818 | ₩1,938 | ₩1,818 | ₩1,858 | +2.21% | 2만 |
|---|
| 2026.09.03 | ₩1,925 | ₩1,951 | ₩1,818 | ₩1,818 | -5.56% | 2만 |
|---|
| 2026.09.02 | ₩2,125 | ₩2,125 | ₩1,911 | ₩1,965 | -7.55% | 1.8만 |
|---|
| 2026.09.01 | ₩2,038 | ₩2,038 | ₩2,038 | ₩2,038 | 0.00% | 900 |
|---|
| 2026.08.31 | ₩1,938 | ₩1,985 | ₩1,938 | ₩1,965 | +1.38% | 2.6천 |
|---|
| 2026.08.28 | ₩1,991 | ₩2,031 | ₩1,949 | ₩2,018 | +1.34% | 3.3천 |
|---|
| 2026.08.27 | ₩2,005 | ₩2,138 | ₩1,961 | ₩2,031 | +1.33% | 1.4만 |
|---|
| 2026.08.26 | ₩2,085 | ₩2,085 | ₩2,038 | ₩2,038 | -2.24% | 5.3천 |
|---|
| 2026.08.25 | ₩1,991 | ₩2,138 | ₩1,991 | ₩2,138 | +7.38% | 1.2만 |
|---|
| 2026.08.24 | ₩1,911 | ₩2,112 | ₩1,911 | ₩2,072 | +8.39% | 1.7만 |
|---|
| 2026.08.21 | ₩2,005 | ₩2,072 | ₩1,991 | ₩1,998 | -0.33% | 4만 |
|---|
| 2026.08.20 | ₩2,005 | ₩2,085 | ₩2,005 | ₩2,005 | 0.00% | 2.2만 |
|---|
| 2026.08.19 | ₩2,005 | ₩2,031 | ₩1,998 | ₩2,031 | +1.33% | 7.6천 |
|---|
| 2026.08.18 | ₩2,045 | ₩2,165 | ₩2,018 | ₩2,072 | +1.31% | 6.9천 |
|---|
| 2026.08.17 | ₩2,005 | ₩2,165 | ₩2,005 | ₩2,085 | +4.00% | 1.2만 |
|---|
| 2026.08.14 | ₩2,018 | ₩2,098 | ₩2,005 | ₩2,058 | +1.99% | 1.8만 |
|---|
| 2026.08.13 | ₩1,938 | ₩2,138 | ₩1,938 | ₩2,018 | +4.14% | 2.1만 |
|---|
| 2026.08.12 | ₩2,138 | ₩2,138 | ₩2,138 | ₩2,138 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩2,125 | ₩2,138 | ₩2,112 | ₩2,138 | +0.63% | 5.8천 |
|---|
| 2026.08.10 | ₩2,192 | ₩2,192 | ₩2,085 | ₩2,098 | -4.27% | 9.3천 |
|---|
| 2026.08.07 | ₩2,239 | ₩2,245 | ₩2,219 | ₩2,219 | -0.90% | 1.4천 |
|---|
| 2026.08.06 | ₩2,245 | ₩2,245 | ₩2,219 | ₩2,219 | -1.19% | 1.2천 |
|---|
| 2026.08.05 | ₩2,219 | ₩2,287 | ₩2,205 | ₩2,205 | -0.60% | 4천 |
|---|
| 2026.08.04 | ₩2,192 | ₩2,299 | ₩2,192 | ₩2,219 | +1.22% | 1.7만 |
|---|
| 2026.08.03 | ₩2,259 | ₩2,339 | ₩2,232 | ₩2,325 | +2.96% | 7.5천 |
|---|
| 2026.07.31 | ₩2,252 | ₩2,325 | ₩2,178 | ₩2,325 | +3.26% | 1.6만 |
|---|
| 2026.07.30 | ₩2,219 | ₩2,277 | ₩2,192 | ₩2,272 | +2.41% | 1.2만 |
|---|
| 2026.07.29 | ₩2,312 | ₩2,339 | ₩2,225 | ₩2,232 | -3.47% | 1.8만 |
|---|
| 2026.07.28 | ₩2,245 | ₩2,299 | ₩2,245 | ₩2,245 | 0.00% | 1.2만 |
|---|
| 2026.07.27 | ₩2,185 | ₩2,352 | ₩2,185 | ₩2,312 | +5.81% | 9.1천 |
|---|
| 2026.07.24 | ₩2,379 | ₩2,379 | ₩2,203 | ₩2,205 | -7.30% | 1.5만 |
|---|
| 2026.07.23 | ₩2,232 | ₩2,406 | ₩2,225 | ₩2,366 | +5.99% | 2.1만 |
|---|
| 2026.07.22 | ₩2,172 | ₩2,272 | ₩2,172 | ₩2,259 | +4.00% | 3.6천 |
|---|
| 2026.07.21 | ₩2,205 | ₩2,272 | ₩2,205 | ₩2,272 | +3.03% | 4.1천 |
|---|
| 2026.07.20 | ₩2,192 | ₩2,245 | ₩2,165 | ₩2,245 | +2.44% | 1.3만 |
|---|
| 2026.07.17 | ₩2,138 | ₩2,259 | ₩2,138 | ₩2,259 | +5.63% | 2.1만 |
|---|
| 2026.07.16 | ₩2,109 | ₩2,165 | ₩2,098 | ₩2,152 | +2.03% | 1.5만 |
|---|
| 2026.07.15 | ₩2,081 | ₩2,152 | ₩2,081 | ₩2,098 | +0.83% | 1.1만 |
|---|
| 2026.07.14 | ₩2,165 | ₩2,178 | ₩2,098 | ₩2,165 | 0.00% | 2.6만 |
|---|
| 2026.07.13 | ₩2,379 | ₩2,379 | ₩2,165 | ₩2,232 | -6.18% | 1.5만 |
|---|
| 2026.07.10 | ₩2,273 | ₩2,392 | ₩2,164 | ₩2,299 | +1.12% | 4.6만 |
|---|
| 2026.07.09 | ₩2,446 | ₩2,476 | ₩2,272 | ₩2,406 | -1.64% | 5.5만 |
|---|
| 2026.07.08 | ₩2,272 | ₩2,513 | ₩2,208 | ₩2,513 | +10.59% | 4만 |
|---|
| 2026.07.07 | ₩2,352 | ₩2,379 | ₩2,245 | ₩2,312 | -1.70% | 3.3만 |
|---|
| 2026.07.06 | ₩2,232 | ₩2,325 | ₩2,212 | ₩2,312 | +3.59% | 1.9만 |
|---|
| 2026.07.02 | ₩2,325 | ₩2,339 | ₩2,112 | ₩2,299 | -1.15% | 3.5만 |
|---|
| 2026.07.01 | ₩2,285 | ₩2,325 | ₩2,145 | ₩2,325 | +1.75% | 1.8만 |
|---|
| 2026.06.30 | ₩2,098 | ₩2,272 | ₩2,098 | ₩2,272 | +8.28% | 1.5만 |
|---|
| 2026.06.29 | ₩2,112 | ₩2,259 | ₩2,031 | ₩2,178 | +3.16% | 2.6만 |
|---|
| 2026.06.26 | ₩2,259 | ₩2,305 | ₩2,112 | ₩2,192 | -2.96% | 2.7만 |
|---|
| 2026.06.25 | ₩2,058 | ₩2,232 | ₩2,018 | ₩2,232 | +8.44% | 14.8만 |
|---|
| 2026.06.24 | ₩1,965 | ₩2,112 | ₩1,951 | ₩2,045 | +4.08% | 2.8만 |
|---|
| 2026.06.23 | ₩2,031 | ₩2,031 | ₩1,925 | ₩2,005 | -1.32% | 5.3만 |
|---|
| 2026.06.22 | ₩1,951 | ₩2,165 | ₩1,884 | ₩2,058 | +5.48% | 17.6만 |
|---|
| 2026.06.18 | ₩1,978 | ₩2,018 | ₩1,884 | ₩1,951 | -1.35% | 140.7만 |
|---|
| 2026.06.17 | ₩1,991 | ₩2,005 | ₩1,951 | ₩2,005 | +0.67% | 1.3만 |
|---|
| 2026.06.16 | ₩1,871 | ₩2,098 | ₩1,871 | ₩1,991 | +6.43% | 6만 |
|---|
| 2026.06.15 | ₩1,831 | ₩1,925 | ₩1,831 | ₩1,884 | +2.92% | 9.8천 |
|---|
| 2026.06.12 | ₩1,884 | ₩1,938 | ₩1,844 | ₩1,871 | -0.71% | 2.4만 |
|---|
| 2026.06.11 | ₩1,838 | ₩1,898 | ₩1,831 | ₩1,844 | +0.36% | 1.2만 |
|---|
| 2026.06.10 | ₩1,778 | ₩1,844 | ₩1,778 | ₩1,831 | +3.01% | 3천 |
|---|
| 2026.06.09 | ₩1,908 | ₩1,911 | ₩1,711 | ₩1,844 | -3.36% | 4.6만 |
|---|
| 2026.06.08 | ₩1,764 | ₩2,072 | ₩1,764 | ₩1,898 | +7.58% | 14.2만 |
|---|
| 2026.06.05 | ₩1,737 | ₩1,804 | ₩1,737 | ₩1,778 | +2.31% | 3.2만 |
|---|
| 2026.06.04 | ₩1,715 | ₩1,804 | ₩1,631 | ₩1,764 | +2.88% | 1.3만 |
|---|
| 2026.06.03 | ₩1,737 | ₩1,831 | ₩1,724 | ₩1,724 | -0.77% | 1.3만 |
|---|
| 2026.06.02 | ₩1,831 | ₩1,838 | ₩1,704 | ₩1,764 | -3.65% | 3만 |
|---|
| 2026.06.01 | ₩1,831 | ₩1,858 | ₩1,737 | ₩1,858 | +1.46% | 2.3만 |
|---|
| 2026.05.29 | ₩1,884 | ₩1,884 | ₩1,737 | ₩1,858 | -1.42% | 1.2만 |
|---|
| 2026.05.28 | ₩1,831 | ₩1,938 | ₩1,830 | ₩1,844 | +0.73% | 2.1만 |
|---|
| 2026.05.27 | ₩1,751 | ₩1,831 | ₩1,751 | ₩1,818 | +3.82% | 1.4만 |
|---|
| 2026.05.26 | ₩1,791 | ₩1,804 | ₩1,737 | ₩1,791 | 0.00% | 1.8만 |
|---|
| 2026.05.22 | ₩1,871 | ₩1,871 | ₩1,737 | ₩1,791 | -4.29% | 2.3만 |
|---|
| 2026.05.21 | ₩1,709 | ₩1,884 | ₩1,697 | ₩1,831 | +7.11% | 2.5만 |
|---|
| 2026.05.20 | ₩1,657 | ₩1,711 | ₩1,657 | ₩1,697 | +2.42% | 1.8만 |
|---|
| 2026.05.19 | ₩1,684 | ₩1,691 | ₩1,671 | ₩1,684 | 0.00% | 6.2천 |
|---|
| 2026.05.18 | ₩1,684 | ₩1,697 | ₩1,631 | ₩1,684 | 0.00% | 2.6만 |
|---|
| 2026.05.15 | ₩1,684 | ₩1,699 | ₩1,671 | ₩1,671 | -0.79% | 1.8만 |
|---|
| 2026.05.14 | ₩1,744 | ₩1,744 | ₩1,671 | ₩1,697 | -2.68% | 3만 |
|---|
| 2026.05.13 | ₩1,644 | ₩1,737 | ₩1,644 | ₩1,697 | +3.25% | 1.8만 |
|---|
| 2026.05.12 | ₩1,697 | ₩1,711 | ₩1,671 | ₩1,671 | -1.57% | 8천 |
|---|
| 2026.05.11 | ₩1,684 | ₩1,744 | ₩1,671 | ₩1,671 | -0.79% | 1만 |
|---|
| 2026.05.08 | ₩1,737 | ₩1,784 | ₩1,711 | ₩1,733 | -0.23% | 1만 |
|---|
| 2026.05.07 | ₩1,778 | ₩1,791 | ₩1,711 | ₩1,737 | -2.26% | 1.1만 |
|---|
| 2026.05.06 | ₩1,844 | ₩1,871 | ₩1,804 | ₩1,818 | -1.45% | 1.2만 |
|---|
| 2026.05.05 | ₩1,723 | ₩1,838 | ₩1,723 | ₩1,818 | +5.51% | 3.4만 |
|---|
| 2026.05.04 | ₩1,671 | ₩1,858 | ₩1,671 | ₩1,751 | +4.80% | 1.9만 |
|---|
| 2026.05.01 | ₩1,697 | ₩1,757 | ₩1,684 | ₩1,724 | +1.57% | 4.2천 |
|---|
| 2026.04.30 | ₩1,784 | ₩1,784 | ₩1,671 | ₩1,684 | -5.62% | 1.3만 |
|---|
| 2026.04.29 | ₩1,732 | ₩1,732 | ₩1,657 | ₩1,657 | -4.32% | 1.5만 |
|---|
| 2026.04.28 | ₩1,764 | ₩1,818 | ₩1,711 | ₩1,711 | -3.03% | 4만 |
|---|
| 2026.04.27 | ₩1,831 | ₩1,851 | ₩1,671 | ₩1,778 | -2.92% | 2.8만 |
|---|
| 2026.04.24 | ₩1,844 | ₩1,850 | ₩1,804 | ₩1,804 | -2.17% | 5.6천 |
|---|
| 2026.04.23 | ₩1,844 | ₩1,898 | ₩1,804 | ₩1,871 | +1.45% | 3.2만 |
|---|
| 2026.04.22 | ₩1,911 | ₩1,911 | ₩1,844 | ₩1,871 | -2.10% | 3.3만 |
|---|
| 2026.04.21 | ₩1,858 | ₩1,951 | ₩1,699 | ₩1,844 | -0.72% | 17.8만 |
|---|
| 2026.04.20 | ₩1,684 | ₩1,844 | ₩1,671 | ₩1,798 | +6.75% | 5.3만 |
|---|
| 2026.04.17 | ₩1,663 | ₩1,725 | ₩1,604 | ₩1,684 | +1.29% | 6.7만 |
|---|
| 2026.04.16 | ₩1,697 | ₩1,763 | ₩1,618 | ₩1,671 | -1.57% | 1.3만 |
|---|
| 2026.04.15 | ₩1,644 | ₩1,791 | ₩1,644 | ₩1,671 | +1.63% | 2.9만 |
|---|
| 2026.04.14 | ₩1,671 | ₩1,737 | ₩1,617 | ₩1,664 | -0.40% | 1.4만 |
|---|
| 2026.04.13 | ₩1,604 | ₩1,711 | ₩1,550 | ₩1,617 | +0.83% | 1.7만 |
|---|
| 2026.04.10 | ₩1,697 | ₩1,724 | ₩1,577 | ₩1,604 | -5.51% | 1.5만 |
|---|
| 2026.04.09 | ₩1,699 | ₩1,737 | ₩1,633 | ₩1,684 | -0.87% | 2.4만 |
|---|
| 2026.04.08 | ₩1,684 | ₩1,791 | ₩1,577 | ₩1,590 | -5.56% | 3.4만 |
|---|
| 2026.04.07 | ₩1,764 | ₩1,871 | ₩1,671 | ₩1,684 | -4.55% | 2.3만 |
|---|
| 2026.04.06 | ₩1,764 | ₩1,818 | ₩1,737 | ₩1,764 | 0.00% | 1만 |
|---|
| 2026.04.02 | ₩1,804 | ₩1,858 | ₩1,711 | ₩1,751 | -2.96% | 2.5만 |
|---|
| 2026.04.01 | ₩1,751 | ₩1,965 | ₩1,737 | ₩1,764 | +0.76% | 7.9만 |
|---|
| 2026.03.31 | ₩1,617 | ₩1,844 | ₩1,617 | ₩1,724 | +6.61% | 2.4만 |
|---|
| 2026.03.30 | ₩1,751 | ₩1,764 | ₩1,604 | ₩1,644 | -6.11% | 5.3만 |
|---|
| 2026.03.27 | ₩1,898 | ₩1,951 | ₩1,764 | ₩1,818 | -4.23% | 14.5만 |
|---|
| 2026.03.26 | ₩2,085 | ₩2,219 | ₩1,884 | ₩2,018 | -3.21% | 80.8만 |
|---|
| 2026.03.25 | ₩2,873 | ₩2,900 | ₩2,809 | ₩2,833 | -1.40% | 7.8천 |
|---|
| 2026.03.24 | ₩3,047 | ₩3,047 | ₩2,820 | ₩2,873 | -5.70% | 1.2만 |
|---|
| 2026.03.23 | ₩3,234 | ₩3,234 | ₩2,940 | ₩3,020 | -6.61% | 2.5만 |
|---|
| 2026.03.20 | ₩2,820 | ₩3,328 | ₩2,807 | ₩3,328 | +18.01% | 8.3만 |
|---|
| 2026.03.19 | ₩2,767 | ₩2,927 | ₩2,686 | ₩2,873 | +3.86% | 4.8만 |
|---|
| 2026.03.18 | ₩2,807 | ₩2,880 | ₩2,767 | ₩2,767 | -1.43% | 3.8천 |
|---|
| 2026.03.17 | ₩2,833 | ₩2,940 | ₩2,820 | ₩2,820 | -0.47% | 2만 |
|---|
| 2026.03.16 | ₩2,780 | ₩2,954 | ₩2,753 | ₩2,860 | +2.88% | 2만 |
|---|
| 2026.03.13 | ₩2,833 | ₩2,873 | ₩2,780 | ₩2,820 | -0.47% | 1.1만 |
|---|
| 2026.03.12 | ₩2,887 | ₩2,979 | ₩2,873 | ₩2,887 | 0.00% | 9.6천 |
|---|
| 2026.03.11 | ₩2,927 | ₩3,040 | ₩2,927 | ₩2,954 | +0.91% | 7.6천 |
|---|
| 2026.03.10 | ₩2,740 | ₩3,007 | ₩2,740 | ₩2,980 | +8.78% | 4.2만 |
|---|
| 2026.03.09 | ₩2,713 | ₩2,833 | ₩2,673 | ₩2,740 | +0.99% | 4.7만 |
|---|
| 2026.03.06 | ₩2,873 | ₩2,940 | ₩2,700 | ₩2,700 | -6.05% | 5.1만 |
|---|
| 2026.03.05 | ₩2,793 | ₩2,967 | ₩2,693 | ₩2,860 | +2.39% | 4.8만 |
|---|
| 2026.03.04 | ₩2,820 | ₩2,980 | ₩2,807 | ₩2,887 | +2.37% | 4.4만 |
|---|
| 2026.03.03 | ₩2,352 | ₩2,873 | ₩2,178 | ₩2,767 | +17.61% | 18.8만 |
|---|
| 2026.03.02 | ₩2,860 | ₩3,107 | ₩2,472 | ₩2,526 | -11.68% | 39.9만 |
|---|
| 2026.02.27 | ₩3,929 | ₩4,250 | ₩3,903 | ₩3,996 | +1.70% | 1.2만 |
|---|
| 2026.02.26 | ₩4,277 | ₩4,294 | ₩3,702 | ₩3,889 | -9.06% | 4.5만 |
|---|
| 2026.02.25 | ₩4,504 | ₩4,544 | ₩4,156 | ₩4,290 | -4.75% | 1.1만 |
|---|
| 2026.02.24 | ₩4,223 | ₩4,450 | ₩4,143 | ₩4,450 | +5.38% | 1.8만 |
|---|
| 2026.02.23 | ₩3,882 | ₩4,370 | ₩3,769 | ₩4,170 | +7.40% | 5.3만 |
|---|
| 2026.02.20 | ₩3,608 | ₩3,801 | ₩3,608 | ₩3,801 | +5.33% | 4.5천 |
|---|
| 2026.02.19 | ₩3,408 | ₩3,796 | ₩3,408 | ₩3,662 | +7.45% | 1.3만 |
|---|
| 2026.02.18 | ₩3,448 | ₩3,515 | ₩3,381 | ₩3,499 | +1.47% | 3.6만 |
|---|
| 2026.02.17 | ₩3,274 | ₩3,341 | ₩3,159 | ₩3,234 | -1.22% | 1.6만 |
|---|
| 2026.02.13 | ₩3,302 | ₩3,381 | ₩3,254 | ₩3,254 | -1.46% | 8.5천 |
|---|
| 2026.02.12 | ₩3,194 | ₩3,288 | ₩3,194 | ₩3,288 | +2.93% | 1.1천 |
|---|
| 2026.02.11 | ₩3,301 | ₩3,301 | ₩3,181 | ₩3,181 | -3.64% | 6.6천 |
|---|
| 2026.02.10 | ₩3,328 | ₩3,328 | ₩3,274 | ₩3,274 | -1.61% | 5.5천 |
|---|
| 2026.02.09 | ₩3,314 | ₩3,314 | ₩3,221 | ₩3,288 | -0.81% | 8천 |
|---|
| 2026.02.06 | ₩3,341 | ₩3,475 | ₩3,314 | ₩3,314 | -0.80% | 8.9천 |
|---|
| 2026.02.05 | ₩3,448 | ₩3,448 | ₩3,328 | ₩3,328 | -3.49% | 8.8천 |
|---|
| 2026.02.04 | ₩3,527 | ₩3,582 | ₩3,421 | ₩3,433 | -2.65% | 7천 |
|---|
| 2026.02.03 | ₩3,515 | ₩3,515 | ₩3,421 | ₩3,475 | -1.14% | 1.4만 |
|---|
| 2026.02.02 | ₩3,461 | ₩3,528 | ₩3,421 | ₩3,461 | 0.00% | 1.2만 |
|---|
| 2026.01.30 | ₩3,461 | ₩3,568 | ₩3,408 | ₩3,435 | -0.77% | 6.5천 |
|---|
| 2026.01.29 | ₩3,582 | ₩3,582 | ₩3,408 | ₩3,502 | -2.24% | 6천 |
|---|
| 2026.01.28 | ₩3,435 | ₩3,742 | ₩3,381 | ₩3,568 | +3.89% | 1.2만 |
|---|
| 2026.01.27 | ₩3,435 | ₩3,730 | ₩3,381 | ₩3,483 | +1.40% | 3.7천 |
|---|
| 2026.01.26 | ₩3,568 | ₩3,568 | ₩3,302 | ₩3,395 | -4.87% | 1.1만 |
|---|
| 2026.01.23 | ₩3,488 | ₩3,822 | ₩3,475 | ₩3,552 | +1.84% | 5천 |
|---|
| 2026.01.22 | ₩3,568 | ₩3,651 | ₩3,488 | ₩3,582 | +0.37% | 8.5천 |
|---|
| 2026.01.21 | ₩3,582 | ₩3,956 | ₩3,515 | ₩3,515 | -1.87% | 3만 |
|---|
| 2026.01.20 | ₩3,475 | ₩3,568 | ₩3,341 | ₩3,568 | +2.69% | 5.7천 |
|---|
| 2026.01.16 | ₩3,381 | ₩3,595 | ₩3,288 | ₩3,508 | +3.75% | 1.7만 |
|---|
| 2026.01.15 | ₩3,141 | ₩3,608 | ₩3,141 | ₩3,381 | +7.66% | 3.2만 |
|---|
| 2026.01.14 | ₩3,101 | ₩3,340 | ₩3,074 | ₩3,167 | +2.16% | 1.9만 |
|---|
| 2026.01.13 | ₩3,141 | ₩3,181 | ₩3,061 | ₩3,114 | -0.85% | 7.5천 |
|---|
| 2026.01.12 | ₩3,181 | ₩3,445 | ₩2,980 | ₩3,141 | -1.26% | 2만 |
|---|
| 2026.01.09 | ₩3,154 | ₩3,208 | ₩3,154 | ₩3,154 | 0.00% | 1.3만 |
|---|
| 2026.01.08 | ₩3,047 | ₩3,194 | ₩3,034 | ₩3,141 | +3.07% | 2.5만 |
|---|
| 2026.01.07 | ₩3,061 | ₩3,141 | ₩3,040 | ₩3,074 | +0.44% | 9.9천 |
|---|
| 2026.01.06 | ₩3,061 | ₩3,141 | ₩3,007 | ₩3,074 | +0.44% | 2.3만 |
|---|
| 2026.01.05 | ₩3,034 | ₩3,154 | ₩3,007 | ₩3,034 | 0.00% | 1.5만 |
|---|
| 2026.01.02 | ₩2,980 | ₩3,114 | ₩2,900 | ₩3,020 | +1.35% | 3.4만 |
|---|
| 2025.12.31 | ₩2,967 | ₩3,007 | ₩2,868 | ₩2,980 | +0.45% | 3.1만 |
|---|
| 2025.12.30 | ₩2,980 | ₩3,074 | ₩2,873 | ₩2,914 | -2.24% | 3.6만 |
|---|
| 2025.12.29 | ₩3,087 | ₩3,256 | ₩2,920 | ₩2,967 | -3.90% | 3.3만 |
|---|
| 2025.12.26 | ₩3,047 | ₩3,174 | ₩3,007 | ₩3,127 | +2.63% | 2.2만 |
|---|
| 2025.12.24 | ₩3,141 | ₩3,141 | ₩2,954 | ₩3,061 | -2.55% | 2.4만 |
|---|
| 2025.12.23 | ₩3,314 | ₩3,314 | ₩3,154 | ₩3,154 | -4.84% | 3.3만 |
|---|
| 2025.12.22 | ₩3,141 | ₩3,548 | ₩2,967 | ₩3,301 | +5.11% | 11.9만 |
|---|
| 2025.12.19 | ₩4,825 | ₩4,932 | ₩3,101 | ₩3,167 | -34.35% | 22만 |
|---|
| 2025.12.18 | ₩5,493 | ₩5,493 | ₩4,958 | ₩4,972 | -9.49% | 1.7만 |
|---|
| 2025.12.17 | ₩5,453 | ₩5,733 | ₩5,413 | ₩5,413 | -0.74% | 5.5천 |
|---|
| 2025.12.16 | ₩5,800 | ₩5,800 | ₩5,480 | ₩5,480 | -5.53% | 7.5천 |
|---|
| 2025.12.15 | ₩6,322 | ₩6,602 | ₩5,814 | ₩5,814 | -8.03% | 1.8만 |
|---|
| 2025.12.12 | ₩5,413 | ₩6,415 | ₩5,413 | ₩6,121 | +13.09% | 3.6만 |
|---|
| 2025.12.11 | ₩5,399 | ₩5,439 | ₩5,292 | ₩5,292 | -1.98% | 6천 |
|---|
| 2025.12.10 | ₩5,707 | ₩5,993 | ₩5,279 | ₩5,279 | -7.49% | 1.2만 |
|---|
| 2025.12.09 | ₩5,359 | ₩5,962 | ₩5,359 | ₩5,840 | +8.98% | 6.1천 |
|---|
| 2025.12.08 | ₩5,359 | ₩5,359 | ₩5,239 | ₩5,359 | 0.00% | 2.3만 |
|---|
| 2025.12.05 | ₩5,720 | ₩5,720 | ₩5,212 | ₩5,453 | -4.67% | 1.9만 |
|---|
| 2025.12.04 | ₩5,874 | ₩5,927 | ₩5,693 | ₩5,707 | -2.84% | 5.6천 |
|---|
| 2025.12.03 | ₩5,760 | ₩5,947 | ₩5,747 | ₩5,921 | +2.78% | 7.1천 |
|---|
| 2025.12.02 | ₩5,947 | ₩6,124 | ₩5,800 | ₩5,921 | -0.45% | 4.9천 |
|---|
| 2025.12.01 | ₩5,827 | ₩6,237 | ₩5,827 | ₩6,108 | +4.82% | 8.5천 |
|---|
| 2025.11.28 | ₩6,161 | ₩6,161 | ₩5,840 | ₩5,947 | -3.47% | 8.6천 |
|---|
| 2025.11.26 | ₩6,157 | ₩6,415 | ₩5,934 | ₩6,001 | -2.54% | 1.5만 |
|---|
| 2025.11.25 | ₩6,014 | ₩6,014 | ₩5,774 | ₩5,774 | -4.00% | 6.9천 |
|---|
| 2025.11.24 | ₩6,014 | ₩6,121 | ₩5,894 | ₩6,014 | 0.00% | 6.7천 |
|---|
| 2025.11.21 | ₩6,094 | ₩6,308 | ₩5,827 | ₩6,281 | +3.07% | 3.8천 |
|---|
| 2025.11.20 | ₩5,760 | ₩6,482 | ₩5,693 | ₩6,235 | +8.24% | 7천 |
|---|
| 2025.11.19 | ₩6,215 | ₩6,215 | ₩5,854 | ₩5,854 | -5.81% | 5.2천 |
|---|
| 2025.11.18 | ₩6,482 | ₩6,482 | ₩6,014 | ₩6,014 | -7.22% | 7.4천 |
|---|
| 2025.11.17 | ₩6,335 | ₩6,656 | ₩6,335 | ₩6,348 | +0.21% | 1.3천 |
|---|
| 2025.11.14 | ₩6,335 | ₩6,642 | ₩6,161 | ₩6,295 | -0.63% | 5.3천 |
|---|
| 2025.11.13 | ₩6,495 | ₩6,596 | ₩6,495 | ₩6,537 | +0.64% | 2.2천 |
|---|
| 2025.11.12 | ₩6,522 | ₩6,522 | ₩6,522 | ₩6,522 | 0.00% | 900 |
|---|
| 2025.11.11 | ₩6,574 | ₩6,574 | ₩6,477 | ₩6,490 | -1.28% | 1.2천 |
|---|
| 2025.11.10 | ₩6,415 | ₩6,602 | ₩6,415 | ₩6,455 | +0.62% | 3.2천 |
|---|
| 2025.11.07 | ₩6,268 | ₩6,566 | ₩6,130 | ₩6,482 | +3.41% | 6천 |
|---|
| 2025.11.06 | ₩6,348 | ₩6,529 | ₩6,215 | ₩6,386 | +0.59% | 6.8천 |
|---|
| 2025.11.05 | ₩6,388 | ₩6,622 | ₩6,388 | ₩6,455 | +1.05% | 2.3천 |
|---|
| 2025.11.04 | ₩6,482 | ₩6,666 | ₩6,348 | ₩6,375 | -1.65% | 5.3천 |
|---|
| 2025.11.03 | ₩6,616 | ₩6,616 | ₩6,348 | ₩6,522 | -1.41% | 6.8천 |
|---|
| 2025.10.31 | ₩6,549 | ₩6,656 | ₩6,455 | ₩6,589 | +0.61% | 6.8천 |
|---|
| 2025.10.30 | ₩6,428 | ₩6,602 | ₩6,428 | ₩6,602 | +2.70% | 5.9천 |
|---|
| 2025.10.29 | ₩6,522 | ₩6,522 | ₩6,428 | ₩6,522 | 0.00% | 3천 |
|---|
| 2025.10.28 | ₩6,442 | ₩6,553 | ₩6,442 | ₩6,509 | +1.04% | 3.5천 |
|---|
| 2025.10.27 | ₩6,469 | ₩6,616 | ₩6,469 | ₩6,589 | +1.86% | 2.9천 |
|---|
| 2025.10.24 | ₩6,482 | ₩6,562 | ₩6,388 | ₩6,469 | -0.21% | 3.2천 |
|---|
| 2025.10.23 | ₩6,495 | ₩6,510 | ₩6,348 | ₩6,482 | -0.21% | 1.9천 |
|---|
| 2025.10.22 | ₩6,602 | ₩6,602 | ₩6,014 | ₩6,555 | -0.71% | 1.4만 |
|---|
| 2025.10.21 | ₩6,763 | ₩6,789 | ₩6,428 | ₩6,605 | -2.33% | 3.7천 |
|---|
| 2025.10.20 | ₩6,415 | ₩6,996 | ₩6,415 | ₩6,696 | +4.38% | 3.8만 |
|---|
| 2025.10.17 | ₩6,503 | ₩6,626 | ₩6,247 | ₩6,432 | -1.09% | 1.3만 |
|---|
| 2025.10.16 | ₩6,175 | ₩6,473 | ₩6,121 | ₩6,201 | +0.43% | 3.9만 |
|---|
| 2025.10.15 | ₩6,669 | ₩6,682 | ₩6,255 | ₩6,359 | -4.65% | 1.3만 |
|---|
| 2025.10.14 | ₩6,549 | ₩6,602 | ₩6,482 | ₩6,549 | 0.00% | 4.7천 |
|---|
| 2025.10.13 | ₩6,669 | ₩6,669 | ₩6,375 | ₩6,549 | -1.80% | 1.1만 |
|---|
| 2025.10.10 | ₩6,295 | ₩6,428 | ₩6,295 | ₩6,375 | +1.27% | 1.6만 |
|---|