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 | ₩1,972 | ₩1,986 | ₩1,918 | ₩1,959 | -0.68% | 4.4천 |
| 2026.10.08 | ₩1,945 | ₩2,120 | ₩1,905 | ₩2,049 | +5.31% | 1.3만 |
| 2026.10.07 | ₩1,959 | ₩2,026 | ₩1,918 | ₩1,999 | +2.05% | 1.2만 |
| 2026.10.06 | ₩2,012 | ₩2,120 | ₩1,892 | ₩1,918 | -4.67% | 2만 |
| 2026.10.05 | ₩2,079 | ₩2,133 | ₩1,947 | ₩1,986 | -4.52% | 2.4만 |
| 2026.10.02 | ₩2,133 | ₩2,145 | ₩1,986 | ₩2,106 | -1.26% | 1.5만 |
| 2026.10.01 | ₩2,066 | ₩2,079 | ₩2,008 | ₩2,066 | 0.00% | 7.9천 |
| 2026.09.30 | ₩2,066 | ₩2,120 | ₩2,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,039 |
| -1.30% |
| 8.4천 |
| 2026.09.29 | ₩2,133 | ₩2,187 | ₩2,086 | ₩2,089 | -2.08% | 7.4천 |
|---|
| 2026.09.28 | ₩2,254 | ₩2,254 | ₩2,070 | ₩2,133 | -5.36% | 4만 |
|---|
| 2026.09.25 | ₩2,200 | ₩2,277 | ₩2,147 | ₩2,160 | -1.83% | 1.2만 |
|---|
| 2026.09.24 | ₩2,261 | ₩2,308 | ₩2,227 | ₩2,240 | -0.89% | 1.4만 |
|---|
| 2026.09.23 | ₩2,308 | ₩2,354 | ₩2,214 | ₩2,261 | -2.03% | 3만 |
|---|
| 2026.09.22 | ₩2,375 | ₩2,383 | ₩2,207 | ₩2,281 | -3.95% | 11.3만 |
|---|
| 2026.09.21 | ₩1,865 | ₩2,254 | ₩1,865 | ₩2,254 | +20.86% | 25만 |
|---|
| 2026.09.18 | ₩1,878 | ₩1,959 | ₩1,851 | ₩1,932 | +2.86% | 2.3만 |
|---|
| 2026.09.17 | ₩1,878 | ₩1,922 | ₩1,851 | ₩1,922 | +2.36% | 1.4만 |
|---|
| 2026.09.16 | ₩1,932 | ₩1,932 | ₩1,854 | ₩1,878 | -2.78% | 1.7만 |
|---|
| 2026.09.15 | ₩1,912 | ₩1,939 | ₩1,892 | ₩1,939 | +1.40% | 3.4천 |
|---|
| 2026.09.14 | ₩1,865 | ₩1,972 | ₩1,865 | ₩1,945 | +4.32% | 7.5천 |
|---|
| 2026.09.11 | ₩1,932 | ₩1,959 | ₩1,892 | ₩1,892 | -2.08% | 7.3천 |
|---|
| 2026.09.10 | ₩2,026 | ₩2,026 | ₩1,878 | ₩1,959 | -3.31% | 2.5만 |
|---|
| 2026.09.09 | ₩1,999 | ₩2,227 | ₩1,918 | ₩1,986 | -0.67% | 32.8만 |
|---|
| 2026.09.08 | ₩1,851 | ₩1,894 | ₩1,825 | ₩1,871 | +1.09% | 7.4천 |
|---|
| 2026.09.04 | ₩1,825 | ₩1,945 | ₩1,825 | ₩1,865 | +2.21% | 2만 |
|---|
| 2026.09.03 | ₩1,932 | ₩1,959 | ₩1,825 | ₩1,825 | -5.56% | 2만 |
|---|
| 2026.09.02 | ₩2,133 | ₩2,133 | ₩1,918 | ₩1,972 | -7.55% | 1.8만 |
|---|
| 2026.09.01 | ₩2,046 | ₩2,046 | ₩2,046 | ₩2,046 | 0.00% | 900 |
|---|
| 2026.08.31 | ₩1,945 | ₩1,992 | ₩1,945 | ₩1,972 | +1.38% | 2.6천 |
|---|
| 2026.08.28 | ₩1,999 | ₩2,039 | ₩1,956 | ₩2,026 | +1.34% | 3.3천 |
|---|
| 2026.08.27 | ₩2,012 | ₩2,147 | ₩1,968 | ₩2,039 | +1.33% | 1.4만 |
|---|
| 2026.08.26 | ₩2,093 | ₩2,093 | ₩2,046 | ₩2,046 | -2.24% | 5.3천 |
|---|
| 2026.08.25 | ₩1,999 | ₩2,147 | ₩1,999 | ₩2,147 | +7.38% | 1.2만 |
|---|
| 2026.08.24 | ₩1,918 | ₩2,120 | ₩1,918 | ₩2,079 | +8.39% | 1.7만 |
|---|
| 2026.08.21 | ₩2,012 | ₩2,079 | ₩1,999 | ₩2,006 | -0.33% | 4만 |
|---|
| 2026.08.20 | ₩2,012 | ₩2,093 | ₩2,012 | ₩2,012 | 0.00% | 2.2만 |
|---|
| 2026.08.19 | ₩2,012 | ₩2,039 | ₩2,006 | ₩2,039 | +1.33% | 7.6천 |
|---|
| 2026.08.18 | ₩2,053 | ₩2,173 | ₩2,026 | ₩2,079 | +1.31% | 6.9천 |
|---|
| 2026.08.17 | ₩2,012 | ₩2,173 | ₩2,012 | ₩2,093 | +4.00% | 1.2만 |
|---|
| 2026.08.14 | ₩2,026 | ₩2,106 | ₩2,012 | ₩2,066 | +1.99% | 1.8만 |
|---|
| 2026.08.13 | ₩1,945 | ₩2,147 | ₩1,945 | ₩2,026 | +4.14% | 2.1만 |
|---|
| 2026.08.12 | ₩2,147 | ₩2,147 | ₩2,147 | ₩2,147 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩2,133 | ₩2,147 | ₩2,120 | ₩2,147 | +0.63% | 5.8천 |
|---|
| 2026.08.10 | ₩2,200 | ₩2,200 | ₩2,093 | ₩2,106 | -4.27% | 9.3천 |
|---|
| 2026.08.07 | ₩2,247 | ₩2,254 | ₩2,227 | ₩2,227 | -0.90% | 1.4천 |
|---|
| 2026.08.06 | ₩2,254 | ₩2,254 | ₩2,227 | ₩2,227 | -1.19% | 1.2천 |
|---|
| 2026.08.05 | ₩2,227 | ₩2,295 | ₩2,214 | ₩2,214 | -0.60% | 4천 |
|---|
| 2026.08.04 | ₩2,200 | ₩2,308 | ₩2,200 | ₩2,227 | +1.22% | 1.7만 |
|---|
| 2026.08.03 | ₩2,267 | ₩2,348 | ₩2,240 | ₩2,334 | +2.96% | 7.5천 |
|---|
| 2026.07.31 | ₩2,261 | ₩2,334 | ₩2,187 | ₩2,334 | +3.26% | 1.6만 |
|---|
| 2026.07.30 | ₩2,227 | ₩2,286 | ₩2,200 | ₩2,281 | +2.41% | 1.2만 |
|---|
| 2026.07.29 | ₩2,321 | ₩2,348 | ₩2,234 | ₩2,240 | -3.47% | 1.8만 |
|---|
| 2026.07.28 | ₩2,254 | ₩2,308 | ₩2,254 | ₩2,254 | 0.00% | 1.2만 |
|---|
| 2026.07.27 | ₩2,193 | ₩2,361 | ₩2,193 | ₩2,321 | +5.81% | 9.1천 |
|---|
| 2026.07.24 | ₩2,388 | ₩2,388 | ₩2,211 | ₩2,214 | -7.30% | 1.5만 |
|---|
| 2026.07.23 | ₩2,240 | ₩2,415 | ₩2,234 | ₩2,375 | +5.99% | 2.1만 |
|---|
| 2026.07.22 | ₩2,180 | ₩2,281 | ₩2,180 | ₩2,267 | +4.00% | 3.6천 |
|---|
| 2026.07.21 | ₩2,214 | ₩2,281 | ₩2,214 | ₩2,281 | +3.03% | 4.1천 |
|---|
| 2026.07.20 | ₩2,200 | ₩2,254 | ₩2,173 | ₩2,254 | +2.44% | 1.3만 |
|---|
| 2026.07.17 | ₩2,147 | ₩2,267 | ₩2,147 | ₩2,267 | +5.63% | 2.1만 |
|---|
| 2026.07.16 | ₩2,117 | ₩2,173 | ₩2,106 | ₩2,160 | +2.03% | 1.5만 |
|---|
| 2026.07.15 | ₩2,089 | ₩2,160 | ₩2,089 | ₩2,106 | +0.83% | 1.1만 |
|---|
| 2026.07.14 | ₩2,173 | ₩2,187 | ₩2,106 | ₩2,173 | 0.00% | 2.6만 |
|---|
| 2026.07.13 | ₩2,388 | ₩2,388 | ₩2,173 | ₩2,240 | -6.18% | 1.5만 |
|---|
| 2026.07.10 | ₩2,282 | ₩2,401 | ₩2,172 | ₩2,308 | +1.12% | 4.6만 |
|---|
| 2026.07.09 | ₩2,455 | ₩2,486 | ₩2,281 | ₩2,415 | -1.64% | 5.5만 |
|---|
| 2026.07.08 | ₩2,281 | ₩2,522 | ₩2,216 | ₩2,522 | +10.59% | 4만 |
|---|
| 2026.07.07 | ₩2,361 | ₩2,388 | ₩2,254 | ₩2,321 | -1.70% | 3.3만 |
|---|
| 2026.07.06 | ₩2,240 | ₩2,334 | ₩2,220 | ₩2,321 | +3.59% | 1.9만 |
|---|
| 2026.07.02 | ₩2,334 | ₩2,348 | ₩2,120 | ₩2,308 | -1.15% | 3.5만 |
|---|
| 2026.07.01 | ₩2,294 | ₩2,334 | ₩2,153 | ₩2,334 | +1.75% | 1.8만 |
|---|
| 2026.06.30 | ₩2,106 | ₩2,281 | ₩2,106 | ₩2,281 | +8.28% | 1.5만 |
|---|
| 2026.06.29 | ₩2,120 | ₩2,267 | ₩2,039 | ₩2,187 | +3.16% | 2.6만 |
|---|
| 2026.06.26 | ₩2,267 | ₩2,314 | ₩2,120 | ₩2,200 | -2.96% | 2.7만 |
|---|
| 2026.06.25 | ₩2,066 | ₩2,240 | ₩2,026 | ₩2,240 | +8.44% | 14.8만 |
|---|
| 2026.06.24 | ₩1,972 | ₩2,120 | ₩1,959 | ₩2,053 | +4.08% | 2.8만 |
|---|
| 2026.06.23 | ₩2,039 | ₩2,039 | ₩1,932 | ₩2,012 | -1.32% | 5.3만 |
|---|
| 2026.06.22 | ₩1,959 | ₩2,173 | ₩1,892 | ₩2,066 | +5.48% | 17.6만 |
|---|
| 2026.06.18 | ₩1,986 | ₩2,026 | ₩1,892 | ₩1,959 | -1.35% | 140.7만 |
|---|
| 2026.06.17 | ₩1,999 | ₩2,012 | ₩1,959 | ₩2,012 | +0.67% | 1.3만 |
|---|
| 2026.06.16 | ₩1,878 | ₩2,106 | ₩1,878 | ₩1,999 | +6.43% | 6만 |
|---|
| 2026.06.15 | ₩1,838 | ₩1,932 | ₩1,838 | ₩1,892 | +2.92% | 9.8천 |
|---|
| 2026.06.12 | ₩1,892 | ₩1,945 | ₩1,851 | ₩1,878 | -0.71% | 2.4만 |
|---|
| 2026.06.11 | ₩1,845 | ₩1,905 | ₩1,838 | ₩1,851 | +0.36% | 1.2만 |
|---|
| 2026.06.10 | ₩1,784 | ₩1,851 | ₩1,784 | ₩1,838 | +3.01% | 3천 |
|---|
| 2026.06.09 | ₩1,916 | ₩1,918 | ₩1,717 | ₩1,851 | -3.36% | 4.6만 |
|---|
| 2026.06.08 | ₩1,771 | ₩2,079 | ₩1,771 | ₩1,905 | +7.58% | 14.2만 |
|---|
| 2026.06.05 | ₩1,744 | ₩1,811 | ₩1,744 | ₩1,784 | +2.31% | 3.2만 |
|---|
| 2026.06.04 | ₩1,721 | ₩1,811 | ₩1,637 | ₩1,771 | +2.88% | 1.3만 |
|---|
| 2026.06.03 | ₩1,744 | ₩1,838 | ₩1,731 | ₩1,731 | -0.77% | 1.3만 |
|---|
| 2026.06.02 | ₩1,838 | ₩1,845 | ₩1,711 | ₩1,771 | -3.65% | 3만 |
|---|
| 2026.06.01 | ₩1,838 | ₩1,865 | ₩1,744 | ₩1,865 | +1.46% | 2.3만 |
|---|
| 2026.05.29 | ₩1,892 | ₩1,892 | ₩1,744 | ₩1,865 | -1.42% | 1.2만 |
|---|
| 2026.05.28 | ₩1,838 | ₩1,945 | ₩1,837 | ₩1,851 | +0.73% | 2.1만 |
|---|
| 2026.05.27 | ₩1,757 | ₩1,838 | ₩1,757 | ₩1,825 | +3.82% | 1.4만 |
|---|
| 2026.05.26 | ₩1,798 | ₩1,811 | ₩1,744 | ₩1,798 | 0.00% | 1.8만 |
|---|
| 2026.05.22 | ₩1,878 | ₩1,878 | ₩1,744 | ₩1,798 | -4.29% | 2.3만 |
|---|
| 2026.05.21 | ₩1,716 | ₩1,892 | ₩1,704 | ₩1,838 | +7.11% | 2.5만 |
|---|
| 2026.05.20 | ₩1,664 | ₩1,717 | ₩1,664 | ₩1,704 | +2.42% | 1.8만 |
|---|
| 2026.05.19 | ₩1,690 | ₩1,697 | ₩1,677 | ₩1,690 | 0.00% | 6.2천 |
|---|
| 2026.05.18 | ₩1,690 | ₩1,704 | ₩1,637 | ₩1,690 | 0.00% | 2.6만 |
|---|
| 2026.05.15 | ₩1,690 | ₩1,705 | ₩1,677 | ₩1,677 | -0.79% | 1.8만 |
|---|
| 2026.05.14 | ₩1,751 | ₩1,751 | ₩1,677 | ₩1,704 | -2.68% | 3만 |
|---|
| 2026.05.13 | ₩1,650 | ₩1,744 | ₩1,650 | ₩1,704 | +3.25% | 1.8만 |
|---|
| 2026.05.12 | ₩1,704 | ₩1,717 | ₩1,677 | ₩1,677 | -1.57% | 8천 |
|---|
| 2026.05.11 | ₩1,690 | ₩1,751 | ₩1,677 | ₩1,677 | -0.79% | 1만 |
|---|
| 2026.05.08 | ₩1,744 | ₩1,791 | ₩1,717 | ₩1,740 | -0.23% | 1만 |
|---|
| 2026.05.07 | ₩1,784 | ₩1,798 | ₩1,717 | ₩1,744 | -2.26% | 1.1만 |
|---|
| 2026.05.06 | ₩1,851 | ₩1,878 | ₩1,811 | ₩1,825 | -1.45% | 1.2만 |
|---|
| 2026.05.05 | ₩1,729 | ₩1,845 | ₩1,729 | ₩1,825 | +5.51% | 3.4만 |
|---|
| 2026.05.04 | ₩1,677 | ₩1,865 | ₩1,677 | ₩1,757 | +4.80% | 1.9만 |
|---|
| 2026.05.01 | ₩1,704 | ₩1,764 | ₩1,690 | ₩1,731 | +1.57% | 4.2천 |
|---|
| 2026.04.30 | ₩1,791 | ₩1,791 | ₩1,677 | ₩1,690 | -5.62% | 1.3만 |
|---|
| 2026.04.29 | ₩1,739 | ₩1,739 | ₩1,664 | ₩1,664 | -4.32% | 1.5만 |
|---|
| 2026.04.28 | ₩1,771 | ₩1,825 | ₩1,717 | ₩1,717 | -3.03% | 4만 |
|---|
| 2026.04.27 | ₩1,838 | ₩1,858 | ₩1,677 | ₩1,784 | -2.92% | 2.8만 |
|---|
| 2026.04.24 | ₩1,851 | ₩1,857 | ₩1,811 | ₩1,811 | -2.17% | 5.6천 |
|---|
| 2026.04.23 | ₩1,851 | ₩1,905 | ₩1,811 | ₩1,878 | +1.45% | 3.2만 |
|---|
| 2026.04.22 | ₩1,918 | ₩1,918 | ₩1,851 | ₩1,878 | -2.10% | 3.3만 |
|---|
| 2026.04.21 | ₩1,865 | ₩1,959 | ₩1,705 | ₩1,851 | -0.72% | 17.8만 |
|---|
| 2026.04.20 | ₩1,690 | ₩1,851 | ₩1,677 | ₩1,804 | +6.75% | 5.3만 |
|---|
| 2026.04.17 | ₩1,669 | ₩1,732 | ₩1,610 | ₩1,690 | +1.29% | 6.7만 |
|---|
| 2026.04.16 | ₩1,704 | ₩1,770 | ₩1,625 | ₩1,677 | -1.57% | 1.3만 |
|---|
| 2026.04.15 | ₩1,650 | ₩1,798 | ₩1,650 | ₩1,677 | +1.63% | 2.9만 |
|---|
| 2026.04.14 | ₩1,677 | ₩1,744 | ₩1,623 | ₩1,670 | -0.40% | 1.4만 |
|---|
| 2026.04.13 | ₩1,610 | ₩1,717 | ₩1,556 | ₩1,623 | +0.83% | 1.7만 |
|---|
| 2026.04.10 | ₩1,704 | ₩1,731 | ₩1,583 | ₩1,610 | -5.51% | 1.5만 |
|---|
| 2026.04.09 | ₩1,705 | ₩1,744 | ₩1,639 | ₩1,690 | -0.87% | 2.4만 |
|---|
| 2026.04.08 | ₩1,690 | ₩1,798 | ₩1,583 | ₩1,596 | -5.56% | 3.4만 |
|---|
| 2026.04.07 | ₩1,771 | ₩1,878 | ₩1,677 | ₩1,690 | -4.55% | 2.3만 |
|---|
| 2026.04.06 | ₩1,771 | ₩1,825 | ₩1,744 | ₩1,771 | 0.00% | 1만 |
|---|
| 2026.04.02 | ₩1,811 | ₩1,865 | ₩1,717 | ₩1,757 | -2.96% | 2.5만 |
|---|
| 2026.04.01 | ₩1,757 | ₩1,972 | ₩1,744 | ₩1,771 | +0.76% | 7.9만 |
|---|
| 2026.03.31 | ₩1,623 | ₩1,851 | ₩1,623 | ₩1,731 | +6.61% | 2.4만 |
|---|
| 2026.03.30 | ₩1,757 | ₩1,771 | ₩1,610 | ₩1,650 | -6.11% | 5.3만 |
|---|
| 2026.03.27 | ₩1,905 | ₩1,959 | ₩1,771 | ₩1,825 | -4.23% | 14.5만 |
|---|
| 2026.03.26 | ₩2,093 | ₩2,227 | ₩1,892 | ₩2,026 | -3.21% | 80.8만 |
|---|
| 2026.03.25 | ₩2,884 | ₩2,911 | ₩2,820 | ₩2,844 | -1.40% | 7.8천 |
|---|
| 2026.03.24 | ₩3,059 | ₩3,059 | ₩2,831 | ₩2,884 | -5.70% | 1.2만 |
|---|
| 2026.03.23 | ₩3,247 | ₩3,247 | ₩2,951 | ₩3,032 | -6.61% | 2.5만 |
|---|
| 2026.03.20 | ₩2,831 | ₩3,341 | ₩2,817 | ₩3,341 | +18.01% | 8.3만 |
|---|
| 2026.03.19 | ₩2,777 | ₩2,938 | ₩2,697 | ₩2,884 | +3.86% | 4.8만 |
|---|
| 2026.03.18 | ₩2,817 | ₩2,891 | ₩2,777 | ₩2,777 | -1.43% | 3.8천 |
|---|
| 2026.03.17 | ₩2,844 | ₩2,951 | ₩2,831 | ₩2,831 | -0.47% | 2만 |
|---|
| 2026.03.16 | ₩2,790 | ₩2,965 | ₩2,764 | ₩2,871 | +2.88% | 2만 |
|---|
| 2026.03.13 | ₩2,844 | ₩2,884 | ₩2,790 | ₩2,831 | -0.47% | 1.1만 |
|---|
| 2026.03.12 | ₩2,898 | ₩2,990 | ₩2,884 | ₩2,898 | 0.00% | 9.6천 |
|---|
| 2026.03.11 | ₩2,938 | ₩3,052 | ₩2,938 | ₩2,965 | +0.91% | 7.6천 |
|---|
| 2026.03.10 | ₩2,750 | ₩3,019 | ₩2,750 | ₩2,992 | +8.78% | 4.2만 |
|---|
| 2026.03.09 | ₩2,723 | ₩2,844 | ₩2,683 | ₩2,750 | +0.99% | 4.7만 |
|---|
| 2026.03.06 | ₩2,884 | ₩2,951 | ₩2,710 | ₩2,710 | -6.05% | 5.1만 |
|---|
| 2026.03.05 | ₩2,804 | ₩2,978 | ₩2,703 | ₩2,871 | +2.39% | 4.8만 |
|---|
| 2026.03.04 | ₩2,831 | ₩2,992 | ₩2,817 | ₩2,898 | +2.37% | 4.4만 |
|---|
| 2026.03.03 | ₩2,361 | ₩2,884 | ₩2,187 | ₩2,777 | +17.61% | 18.8만 |
|---|
| 2026.03.02 | ₩2,871 | ₩3,119 | ₩2,482 | ₩2,536 | -11.68% | 39.9만 |
|---|
| 2026.02.27 | ₩3,944 | ₩4,266 | ₩3,917 | ₩4,011 | +1.70% | 1.2만 |
|---|
| 2026.02.26 | ₩4,293 | ₩4,310 | ₩3,716 | ₩3,904 | -9.06% | 4.5만 |
|---|
| 2026.02.25 | ₩4,521 | ₩4,561 | ₩4,172 | ₩4,306 | -4.75% | 1.1만 |
|---|
| 2026.02.24 | ₩4,239 | ₩4,467 | ₩4,159 | ₩4,467 | +5.38% | 1.8만 |
|---|
| 2026.02.23 | ₩3,897 | ₩4,387 | ₩3,783 | ₩4,186 | +7.40% | 5.3만 |
|---|
| 2026.02.20 | ₩3,622 | ₩3,815 | ₩3,622 | ₩3,815 | +5.33% | 4.5천 |
|---|
| 2026.02.19 | ₩3,421 | ₩3,810 | ₩3,421 | ₩3,676 | +7.45% | 1.3만 |
|---|
| 2026.02.18 | ₩3,461 | ₩3,528 | ₩3,394 | ₩3,512 | +1.47% | 3.6만 |
|---|
| 2026.02.17 | ₩3,287 | ₩3,354 | ₩3,171 | ₩3,247 | -1.22% | 1.6만 |
|---|
| 2026.02.13 | ₩3,315 | ₩3,394 | ₩3,267 | ₩3,267 | -1.46% | 8.5천 |
|---|
| 2026.02.12 | ₩3,206 | ₩3,300 | ₩3,206 | ₩3,300 | +2.93% | 1.1천 |
|---|
| 2026.02.11 | ₩3,314 | ₩3,314 | ₩3,193 | ₩3,193 | -3.64% | 6.6천 |
|---|
| 2026.02.10 | ₩3,341 | ₩3,341 | ₩3,287 | ₩3,287 | -1.61% | 5.5천 |
|---|
| 2026.02.09 | ₩3,327 | ₩3,327 | ₩3,233 | ₩3,300 | -0.81% | 8천 |
|---|
| 2026.02.06 | ₩3,354 | ₩3,488 | ₩3,327 | ₩3,327 | -0.80% | 8.9천 |
|---|
| 2026.02.05 | ₩3,461 | ₩3,461 | ₩3,341 | ₩3,341 | -3.49% | 8.8천 |
|---|
| 2026.02.04 | ₩3,540 | ₩3,595 | ₩3,434 | ₩3,446 | -2.65% | 7천 |
|---|
| 2026.02.03 | ₩3,528 | ₩3,528 | ₩3,434 | ₩3,488 | -1.14% | 1.4만 |
|---|
| 2026.02.02 | ₩3,475 | ₩3,542 | ₩3,434 | ₩3,475 | 0.00% | 1.2만 |
|---|
| 2026.01.30 | ₩3,475 | ₩3,582 | ₩3,421 | ₩3,448 | -0.77% | 6.5천 |
|---|
| 2026.01.29 | ₩3,595 | ₩3,595 | ₩3,421 | ₩3,515 | -2.24% | 6천 |
|---|
| 2026.01.28 | ₩3,448 | ₩3,756 | ₩3,394 | ₩3,582 | +3.89% | 1.2만 |
|---|
| 2026.01.27 | ₩3,448 | ₩3,744 | ₩3,394 | ₩3,496 | +1.40% | 3.7천 |
|---|
| 2026.01.26 | ₩3,582 | ₩3,582 | ₩3,315 | ₩3,408 | -4.87% | 1.1만 |
|---|
| 2026.01.23 | ₩3,501 | ₩3,837 | ₩3,488 | ₩3,566 | +1.84% | 5천 |
|---|
| 2026.01.22 | ₩3,582 | ₩3,665 | ₩3,501 | ₩3,595 | +0.37% | 8.5천 |
|---|
| 2026.01.21 | ₩3,595 | ₩3,971 | ₩3,528 | ₩3,528 | -1.87% | 3만 |
|---|
| 2026.01.20 | ₩3,488 | ₩3,582 | ₩3,354 | ₩3,582 | +2.69% | 5.7천 |
|---|
| 2026.01.16 | ₩3,394 | ₩3,609 | ₩3,300 | ₩3,522 | +3.75% | 1.7만 |
|---|
| 2026.01.15 | ₩3,153 | ₩3,622 | ₩3,153 | ₩3,394 | +7.66% | 3.2만 |
|---|
| 2026.01.14 | ₩3,112 | ₩3,353 | ₩3,086 | ₩3,180 | +2.16% | 1.9만 |
|---|
| 2026.01.13 | ₩3,153 | ₩3,193 | ₩3,072 | ₩3,126 | -0.85% | 7.5천 |
|---|
| 2026.01.12 | ₩3,193 | ₩3,459 | ₩2,992 | ₩3,153 | -1.26% | 2만 |
|---|
| 2026.01.09 | ₩3,166 | ₩3,220 | ₩3,166 | ₩3,166 | 0.00% | 1.3만 |
|---|
| 2026.01.08 | ₩3,059 | ₩3,206 | ₩3,045 | ₩3,153 | +3.07% | 2.5만 |
|---|
| 2026.01.07 | ₩3,072 | ₩3,153 | ₩3,052 | ₩3,086 | +0.44% | 9.9천 |
|---|
| 2026.01.06 | ₩3,072 | ₩3,153 | ₩3,019 | ₩3,086 | +0.44% | 2.3만 |
|---|
| 2026.01.05 | ₩3,045 | ₩3,166 | ₩3,019 | ₩3,045 | 0.00% | 1.5만 |
|---|
| 2026.01.02 | ₩2,992 | ₩3,126 | ₩2,911 | ₩3,032 | +1.35% | 3.4만 |
|---|
| 2025.12.31 | ₩2,978 | ₩3,019 | ₩2,879 | ₩2,992 | +0.45% | 3.1만 |
|---|
| 2025.12.30 | ₩2,992 | ₩3,086 | ₩2,884 | ₩2,925 | -2.24% | 3.6만 |
|---|
| 2025.12.29 | ₩3,099 | ₩3,268 | ₩2,931 | ₩2,978 | -3.90% | 3.3만 |
|---|
| 2025.12.26 | ₩3,059 | ₩3,186 | ₩3,019 | ₩3,139 | +2.63% | 2.2만 |
|---|
| 2025.12.24 | ₩3,153 | ₩3,153 | ₩2,965 | ₩3,072 | -2.55% | 2.4만 |
|---|
| 2025.12.23 | ₩3,327 | ₩3,327 | ₩3,166 | ₩3,166 | -4.84% | 3.3만 |
|---|
| 2025.12.22 | ₩3,153 | ₩3,562 | ₩2,978 | ₩3,314 | +5.11% | 11.9만 |
|---|
| 2025.12.19 | ₩4,843 | ₩4,950 | ₩3,112 | ₩3,180 | -34.35% | 22만 |
|---|
| 2025.12.18 | ₩5,514 | ₩5,514 | ₩4,977 | ₩4,991 | -9.49% | 1.7만 |
|---|
| 2025.12.17 | ₩5,474 | ₩5,755 | ₩5,433 | ₩5,433 | -0.74% | 5.5천 |
|---|
| 2025.12.16 | ₩5,822 | ₩5,822 | ₩5,500 | ₩5,500 | -5.53% | 7.5천 |
|---|
| 2025.12.15 | ₩6,346 | ₩6,627 | ₩5,836 | ₩5,836 | -8.03% | 1.8만 |
|---|
| 2025.12.12 | ₩5,433 | ₩6,440 | ₩5,433 | ₩6,144 | +13.09% | 3.6만 |
|---|
| 2025.12.11 | ₩5,420 | ₩5,460 | ₩5,313 | ₩5,313 | -1.98% | 6천 |
|---|
| 2025.12.10 | ₩5,729 | ₩6,016 | ₩5,299 | ₩5,299 | -7.49% | 1.2만 |
|---|
| 2025.12.09 | ₩5,380 | ₩5,985 | ₩5,380 | ₩5,863 | +8.98% | 6.1천 |
|---|
| 2025.12.08 | ₩5,380 | ₩5,380 | ₩5,259 | ₩5,380 | 0.00% | 2.3만 |
|---|
| 2025.12.05 | ₩5,742 | ₩5,742 | ₩5,232 | ₩5,474 | -4.67% | 1.9만 |
|---|
| 2025.12.04 | ₩5,896 | ₩5,950 | ₩5,715 | ₩5,729 | -2.84% | 5.6천 |
|---|
| 2025.12.03 | ₩5,782 | ₩5,970 | ₩5,769 | ₩5,943 | +2.78% | 7.1천 |
|---|
| 2025.12.02 | ₩5,970 | ₩6,147 | ₩5,822 | ₩5,943 | -0.45% | 4.9천 |
|---|
| 2025.12.01 | ₩5,849 | ₩6,261 | ₩5,849 | ₩6,131 | +4.82% | 8.5천 |
|---|
| 2025.11.28 | ₩6,185 | ₩6,185 | ₩5,863 | ₩5,970 | -3.47% | 8.6천 |
|---|
| 2025.11.26 | ₩6,181 | ₩6,440 | ₩5,957 | ₩6,024 | -2.54% | 1.5만 |
|---|
| 2025.11.25 | ₩6,037 | ₩6,037 | ₩5,796 | ₩5,796 | -4.00% | 6.9천 |
|---|
| 2025.11.24 | ₩6,037 | ₩6,144 | ₩5,916 | ₩6,037 | 0.00% | 6.7천 |
|---|
| 2025.11.21 | ₩6,118 | ₩6,332 | ₩5,849 | ₩6,305 | +3.07% | 3.8천 |
|---|
| 2025.11.20 | ₩5,782 | ₩6,507 | ₩5,715 | ₩6,258 | +8.24% | 7천 |
|---|
| 2025.11.19 | ₩6,238 | ₩6,238 | ₩5,876 | ₩5,876 | -5.81% | 5.2천 |
|---|
| 2025.11.18 | ₩6,507 | ₩6,507 | ₩6,037 | ₩6,037 | -7.22% | 7.4천 |
|---|
| 2025.11.17 | ₩6,359 | ₩6,681 | ₩6,359 | ₩6,372 | +0.21% | 1.3천 |
|---|
| 2025.11.14 | ₩6,359 | ₩6,668 | ₩6,185 | ₩6,319 | -0.63% | 5.3천 |
|---|
| 2025.11.13 | ₩6,520 | ₩6,621 | ₩6,520 | ₩6,562 | +0.64% | 2.2천 |
|---|
| 2025.11.12 | ₩6,547 | ₩6,547 | ₩6,547 | ₩6,547 | 0.00% | 900 |
|---|
| 2025.11.11 | ₩6,599 | ₩6,599 | ₩6,501 | ₩6,515 | -1.28% | 1.2천 |
|---|
| 2025.11.10 | ₩6,440 | ₩6,627 | ₩6,440 | ₩6,480 | +0.62% | 3.2천 |
|---|
| 2025.11.07 | ₩6,292 | ₩6,591 | ₩6,154 | ₩6,507 | +3.41% | 6천 |
|---|
| 2025.11.06 | ₩6,372 | ₩6,554 | ₩6,238 | ₩6,410 | +0.59% | 6.8천 |
|---|
| 2025.11.05 | ₩6,413 | ₩6,647 | ₩6,413 | ₩6,480 | +1.05% | 2.3천 |
|---|
| 2025.11.04 | ₩6,507 | ₩6,692 | ₩6,372 | ₩6,399 | -1.65% | 5.3천 |
|---|
| 2025.11.03 | ₩6,641 | ₩6,641 | ₩6,372 | ₩6,547 | -1.41% | 6.8천 |
|---|
| 2025.10.31 | ₩6,574 | ₩6,681 | ₩6,480 | ₩6,614 | +0.61% | 6.8천 |
|---|
| 2025.10.30 | ₩6,453 | ₩6,627 | ₩6,453 | ₩6,627 | +2.70% | 5.9천 |
|---|
| 2025.10.29 | ₩6,547 | ₩6,547 | ₩6,453 | ₩6,547 | 0.00% | 3천 |
|---|
| 2025.10.28 | ₩6,466 | ₩6,578 | ₩6,466 | ₩6,533 | +1.04% | 3.5천 |
|---|
| 2025.10.27 | ₩6,493 | ₩6,641 | ₩6,493 | ₩6,614 | +1.86% | 2.9천 |
|---|
| 2025.10.24 | ₩6,507 | ₩6,587 | ₩6,413 | ₩6,493 | -0.21% | 3.2천 |
|---|
| 2025.10.23 | ₩6,520 | ₩6,535 | ₩6,372 | ₩6,507 | -0.21% | 1.9천 |
|---|
| 2025.10.22 | ₩6,627 | ₩6,627 | ₩6,037 | ₩6,580 | -0.71% | 1.4만 |
|---|
| 2025.10.21 | ₩6,788 | ₩6,815 | ₩6,453 | ₩6,630 | -2.33% | 3.7천 |
|---|
| 2025.10.20 | ₩6,440 | ₩7,023 | ₩6,440 | ₩6,721 | +4.38% | 3.8만 |
|---|
| 2025.10.17 | ₩6,528 | ₩6,652 | ₩6,270 | ₩6,457 | -1.09% | 1.3만 |
|---|
| 2025.10.16 | ₩6,198 | ₩6,497 | ₩6,144 | ₩6,225 | +0.43% | 3.9만 |
|---|
| 2025.10.15 | ₩6,694 | ₩6,708 | ₩6,279 | ₩6,383 | -4.65% | 1.3만 |
|---|
| 2025.10.14 | ₩6,574 | ₩6,627 | ₩6,507 | ₩6,574 | 0.00% | 4.7천 |
|---|
| 2025.10.13 | ₩6,694 | ₩6,694 | ₩6,399 | ₩6,574 | -1.80% | 1.1만 |
|---|
| 2025.10.10 | ₩6,319 | ₩6,453 | ₩6,319 | ₩6,399 | +1.27% | 1.6만 |
|---|