시장 데이터를 불러오는 중
전체 종목
펄어비스 과거 주가
Pearl Abyss · 263750.KQ · KOSDAQ
주요 제품·사업: 게임 개발 서비스(검은사막 및 붉은사막)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pearl Abyss · 263750.KQ · KOSDAQ
주요 제품·사업: 게임 개발 서비스(검은사막 및 붉은사막)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩33,250 | ₩33,500 | ₩32,400 | ₩32,600 | -1.95% | 18.2만 |
| 2026.10.07 | ₩33,150 | ₩33,800 | ₩33,150 | ₩33,200 | +0.15% | 11.5만 |
| 2026.10.06 | ₩33,350 | ₩33,650 | ₩32,850 | ₩32,950 | -1.20% | 10.5만 |
| 2026.10.02 | ₩33,600 | ₩33,800 | ₩33,200 | ₩33,400 | -0.60% | 11만 |
| 2026.10.01 | ₩32,300 | ₩33,800 | ₩32,000 | ₩33,550 | +3.87% | 22.6만 |
| 2026.09.30 | ₩32,850 | ₩33,500 | ₩32,800 | ₩33,100 | +0.76% | 26.8만 |
| 2026.09.29 | ₩33,000 | ₩33,300 | ₩32,350 | ₩32,650 | -1.06% | 18.5만 |
| 2026.09.28 | ₩33,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,100 |
| ₩33,250 |
| -1.34% |
| 22.5만 |
| 2026.09.23 | ₩34,100 | ₩34,400 | ₩33,550 | ₩33,900 | -0.59% | 12.5만 |
|---|
| 2026.09.22 | ₩34,800 | ₩35,650 | ₩34,000 | ₩34,150 | -1.87% | 21.9만 |
|---|
| 2026.09.21 | ₩34,550 | ₩35,100 | ₩34,150 | ₩34,750 | +0.58% | 20.4만 |
|---|
| 2026.09.18 | ₩34,550 | ₩34,850 | ₩34,150 | ₩34,850 | +0.87% | 27.1만 |
|---|
| 2026.09.17 | ₩35,050 | ₩35,050 | ₩34,100 | ₩34,150 | -2.57% | 8.8만 |
|---|
| 2026.09.16 | ₩35,600 | ₩35,650 | ₩34,450 | ₩34,750 | -2.39% | 20.5만 |
|---|
| 2026.09.15 | ₩34,600 | ₩36,100 | ₩34,000 | ₩35,700 | +3.18% | 27.5만 |
|---|
| 2026.09.14 | ₩34,650 | ₩35,250 | ₩34,300 | ₩34,600 | -0.14% | 21.9만 |
|---|
| 2026.09.11 | ₩35,100 | ₩35,850 | ₩34,900 | ₩35,300 | +0.57% | 27.9만 |
|---|
| 2026.09.10 | ₩35,000 | ₩36,200 | ₩34,350 | ₩36,200 | +3.43% | 43.1만 |
|---|
| 2026.09.09 | ₩35,250 | ₩35,650 | ₩34,700 | ₩35,150 | -0.28% | 28.7만 |
|---|
| 2026.09.08 | ₩33,400 | ₩36,000 | ₩33,150 | ₩35,250 | +5.54% | 45.9만 |
|---|
| 2026.09.07 | ₩34,550 | ₩34,550 | ₩33,100 | ₩33,500 | -3.04% | 31만 |
|---|
| 2026.09.04 | ₩32,950 | ₩35,250 | ₩32,500 | ₩34,500 | +4.70% | 106만 |
|---|
| 2026.09.03 | ₩30,750 | ₩31,450 | ₩30,500 | ₩30,950 | +0.65% | 23만 |
|---|
| 2026.09.02 | ₩30,900 | ₩31,400 | ₩30,650 | ₩30,650 | -0.81% | 15.9만 |
|---|
| 2026.09.01 | ₩31,450 | ₩31,800 | ₩31,150 | ₩31,350 | -0.32% | 20.2만 |
|---|
| 2026.08.31 | ₩31,700 | ₩32,050 | ₩31,125 | ₩31,600 | -0.32% | 26.5만 |
|---|
| 2026.08.28 | ₩31,700 | ₩32,800 | ₩31,550 | ₩32,500 | +2.52% | 21.7만 |
|---|
| 2026.08.27 | ₩32,550 | ₩32,800 | ₩31,450 | ₩31,550 | -3.07% | 36.1만 |
|---|
| 2026.08.26 | ₩33,100 | ₩33,750 | ₩32,400 | ₩32,450 | -1.96% | 36.1만 |
|---|
| 2026.08.25 | ₩32,250 | ₩33,200 | ₩31,650 | ₩33,150 | +2.79% | 51.2만 |
|---|
| 2026.08.24 | ₩31,800 | ₩32,700 | ₩31,800 | ₩32,200 | +1.26% | 37.7만 |
|---|
| 2026.08.21 | ₩31,500 | ₩32,350 | ₩31,300 | ₩32,200 | +2.22% | 41.8만 |
|---|
| 2026.08.20 | ₩30,950 | ₩32,250 | ₩30,950 | ₩32,050 | +3.55% | 61.4만 |
|---|
| 2026.08.19 | ₩30,100 | ₩31,300 | ₩29,450 | ₩30,700 | +1.99% | 62.8만 |
|---|
| 2026.08.18 | ₩31,250 | ₩31,300 | ₩30,250 | ₩30,550 | -2.24% | 57.1만 |
|---|
| 2026.08.14 | ₩31,100 | ₩32,100 | ₩30,950 | ₩31,250 | +0.48% | 75.8만 |
|---|
| 2026.08.13 | ₩31,150 | ₩32,050 | ₩30,800 | ₩31,500 | +1.12% | 93.6만 |
|---|
| 2026.08.12 | ₩34,250 | ₩34,250 | ₩31,350 | ₩31,550 | -7.88% | 233.7만 |
|---|
| 2026.08.11 | ₩37,500 | ₩37,600 | ₩35,700 | ₩36,900 | -1.60% | 50.3만 |
|---|
| 2026.08.10 | ₩36,000 | ₩36,500 | ₩35,300 | ₩36,150 | +0.42% | 21.6만 |
|---|
| 2026.08.07 | ₩35,200 | ₩36,050 | ₩34,550 | ₩35,600 | +1.14% | 19.1만 |
|---|
| 2026.08.06 | ₩34,700 | ₩35,600 | ₩34,150 | ₩35,200 | +1.44% | 18.8만 |
|---|
| 2026.08.05 | ₩35,800 | ₩35,900 | ₩34,650 | ₩34,650 | -3.21% | 23.3만 |
|---|
| 2026.08.04 | ₩33,700 | ₩35,700 | ₩33,700 | ₩35,600 | +5.64% | 28.9만 |
|---|
| 2026.08.03 | ₩32,900 | ₩34,750 | ₩32,700 | ₩33,850 | +2.89% | 25.9만 |
|---|
| 2026.07.31 | ₩32,900 | ₩33,700 | ₩32,350 | ₩33,200 | +0.91% | 24.7만 |
|---|
| 2026.07.30 | ₩31,250 | ₩33,450 | ₩31,250 | ₩32,100 | +2.72% | 24.9만 |
|---|
| 2026.07.29 | ₩33,500 | ₩33,800 | ₩30,200 | ₩32,850 | -1.94% | 52.8만 |
|---|
| 2026.07.28 | ₩34,800 | ₩35,350 | ₩33,000 | ₩33,450 | -3.88% | 30.4만 |
|---|
| 2026.07.27 | ₩33,650 | ₩35,450 | ₩33,200 | ₩35,250 | +4.75% | 26.6만 |
|---|
| 2026.07.24 | ₩33,650 | ₩33,850 | ₩32,750 | ₩32,900 | -2.23% | 19.2만 |
|---|
| 2026.07.23 | ₩33,050 | ₩34,300 | ₩32,900 | ₩34,250 | +3.63% | 21.4만 |
|---|
| 2026.07.22 | ₩33,450 | ₩34,200 | ₩32,950 | ₩33,050 | -1.20% | 15.7만 |
|---|
| 2026.07.21 | ₩32,450 | ₩33,700 | ₩32,050 | ₩33,350 | +2.77% | 16.4만 |
|---|
| 2026.07.20 | ₩33,650 | ₩33,800 | ₩32,600 | ₩32,800 | -2.53% | 17.6만 |
|---|
| 2026.07.16 | ₩34,350 | ₩34,900 | ₩33,750 | ₩34,150 | -0.58% | 19.5만 |
|---|
| 2026.07.15 | ₩34,500 | ₩35,150 | ₩34,050 | ₩34,600 | +0.29% | 21.3만 |
|---|
| 2026.07.14 | ₩34,800 | ₩35,150 | ₩33,600 | ₩34,150 | -1.87% | 26.5만 |
|---|
| 2026.07.13 | ₩37,700 | ₩38,250 | ₩35,000 | ₩35,100 | -6.90% | 23.5만 |
|---|
| 2026.07.10 | ₩36,650 | ₩38,100 | ₩36,650 | ₩37,050 | +1.09% | 24.9만 |
|---|
| 2026.07.09 | ₩36,100 | ₩37,250 | ₩35,550 | ₩36,450 | +0.97% | 39.2만 |
|---|
| 2026.07.08 | ₩36,650 | ₩37,550 | ₩35,900 | ₩36,350 | -0.82% | 24.8만 |
|---|
| 2026.07.07 | ₩36,200 | ₩38,050 | ₩36,100 | ₩37,350 | +3.18% | 34.2만 |
|---|
| 2026.07.06 | ₩36,200 | ₩37,000 | ₩35,650 | ₩36,400 | +0.55% | 21만 |
|---|
| 2026.07.03 | ₩37,450 | ₩37,800 | ₩35,700 | ₩36,300 | -3.07% | 25.9만 |
|---|
| 2026.07.02 | ₩36,950 | ₩38,800 | ₩36,900 | ₩37,500 | +1.49% | 31.5만 |
|---|
| 2026.07.01 | ₩36,300 | ₩38,650 | ₩36,150 | ₩37,750 | +3.99% | 30.8만 |
|---|
| 2026.06.30 | ₩36,850 | ₩38,000 | ₩36,150 | ₩36,200 | -1.76% | 30.2만 |
|---|
| 2026.06.29 | ₩33,300 | ₩36,950 | ₩33,300 | ₩36,850 | +10.66% | 36.4만 |
|---|
| 2026.06.26 | ₩35,000 | ₩35,300 | ₩33,450 | ₩34,150 | -2.43% | 45.1만 |
|---|
| 2026.06.25 | ₩35,950 | ₩36,850 | ₩35,350 | ₩35,350 | -1.67% | 32.4만 |
|---|
| 2026.06.24 | ₩36,050 | ₩36,900 | ₩35,400 | ₩36,300 | +0.69% | 33.6만 |
|---|
| 2026.06.23 | ₩37,950 | ₩38,350 | ₩36,200 | ₩36,350 | -4.22% | 45.7만 |
|---|
| 2026.06.22 | ₩40,150 | ₩40,450 | ₩38,100 | ₩38,100 | -5.11% | 44.3만 |
|---|
| 2026.06.19 | ₩39,150 | ₩39,450 | ₩37,900 | ₩39,450 | +0.77% | 44만 |
|---|
| 2026.06.18 | ₩40,000 | ₩40,150 | ₩39,000 | ₩39,000 | -2.50% | 24.1만 |
|---|
| 2026.06.17 | ₩39,900 | ₩40,900 | ₩39,250 | ₩40,250 | +0.88% | 31.5만 |
|---|
| 2026.06.16 | ₩40,050 | ₩41,050 | ₩39,850 | ₩40,150 | +0.25% | 34.7만 |
|---|
| 2026.06.15 | ₩41,200 | ₩41,300 | ₩40,000 | ₩40,000 | -2.91% | 39.8만 |
|---|
| 2026.06.12 | ₩41,850 | ₩42,050 | ₩40,800 | ₩41,150 | -1.67% | 44.1만 |
|---|
| 2026.06.11 | ₩39,100 | ₩41,050 | ₩38,600 | ₩41,050 | +4.99% | 73.1만 |
|---|
| 2026.06.10 | ₩42,050 | ₩42,450 | ₩39,350 | ₩40,100 | -4.64% | 81 |
|---|
| 2026.06.09 | ₩38,100 | ₩39,550 | ₩37,550 | ₩38,600 | +1.31% | 55.9만 |
|---|
| 2026.06.08 | ₩37,700 | ₩39,500 | ₩37,700 | ₩38,500 | +2.12% | 52.7만 |
|---|
| 2026.06.05 | ₩41,700 | ₩41,800 | ₩40,350 | ₩40,500 | -2.88% | 42.1만 |
|---|
| 2026.06.04 | ₩43,050 | ₩43,500 | ₩41,950 | ₩42,300 | -1.74% | 40.5만 |
|---|
| 2026.06.02 | ₩42,150 | ₩43,300 | ₩41,600 | ₩42,900 | +1.78% | 59.4만 |
|---|
| 2026.06.01 | ₩43,000 | ₩44,900 | ₩42,250 | ₩43,600 | +1.40% | 55.5만 |
|---|
| 2026.05.29 | ₩43,800 | ₩44,150 | ₩42,300 | ₩43,650 | -0.34% | 57.2만 |
|---|
| 2026.05.28 | ₩44,300 | ₩45,050 | ₩43,150 | ₩43,900 | -0.90% | 46.3만 |
|---|
| 2026.05.27 | ₩44,200 | ₩45,500 | ₩43,550 | ₩44,300 | +0.23% | 66.7만 |
|---|
| 2026.05.26 | ₩46,050 | ₩46,400 | ₩44,300 | ₩45,150 | -1.95% | 67.9만 |
|---|
| 2026.05.22 | ₩45,300 | ₩47,000 | ₩45,100 | ₩46,050 | +1.66% | 68.8만 |
|---|
| 2026.05.21 | ₩45,700 | ₩46,750 | ₩45,350 | ₩45,450 | -0.55% | 56.3만 |
|---|
| 2026.05.20 | ₩46,250 | ₩46,950 | ₩44,850 | ₩45,400 | -1.84% | 59.7만 |
|---|
| 2026.05.19 | ₩45,800 | ₩47,400 | ₩44,950 | ₩47,000 | +2.62% | 63.1만 |
|---|
| 2026.05.18 | ₩45,800 | ₩48,150 | ₩45,650 | ₩45,800 | 0.00% | 74.2만 |
|---|
| 2026.05.15 | ₩50,100 | ₩50,100 | ₩46,350 | ₩47,200 | -5.79% | 134.2만 |
|---|
| 2026.05.14 | ₩50,900 | ₩53,700 | ₩49,150 | ₩50,600 | -0.59% | 168.5만 |
|---|
| 2026.05.13 | ₩57,800 | ₩57,800 | ₩50,500 | ₩51,900 | -10.21% | 223.1만 |
|---|
| 2026.05.12 | ₩53,500 | ₩53,800 | ₩51,500 | ₩52,800 | -1.31% | 73.1만 |
|---|
| 2026.05.11 | ₩52,100 | ₩54,500 | ₩51,200 | ₩53,400 | +2.50% | 56.5만 |
|---|
| 2026.05.08 | ₩53,500 | ₩54,700 | ₩52,000 | ₩52,500 | -1.87% | 39.3만 |
|---|
| 2026.05.07 | ₩53,700 | ₩54,900 | ₩52,500 | ₩52,500 | -2.23% | 55.7만 |
|---|
| 2026.05.06 | ₩57,100 | ₩57,400 | ₩54,200 | ₩54,700 | -4.20% | 87.7만 |
|---|
| 2026.05.04 | ₩59,900 | ₩61,200 | ₩58,000 | ₩58,500 | -2.34% | 53.3만 |
|---|
| 2026.04.30 | ₩60,400 | ₩61,900 | ₩58,700 | ₩58,900 | -2.48% | 77.7만 |
|---|
| 2026.04.29 | ₩60,200 | ₩61,000 | ₩59,500 | ₩59,900 | -0.50% | 41.4만 |
|---|
| 2026.04.28 | ₩59,700 | ₩62,400 | ₩59,500 | ₩60,600 | +1.51% | 69.5만 |
|---|
| 2026.04.27 | ₩59,400 | ₩61,700 | ₩58,700 | ₩60,200 | +1.35% | 105.2만 |
|---|
| 2026.04.24 | ₩55,600 | ₩58,600 | ₩55,600 | ₩57,000 | +2.52% | 79.4만 |
|---|
| 2026.04.23 | ₩57,200 | ₩57,700 | ₩54,600 | ₩55,600 | -2.80% | 83.6만 |
|---|
| 2026.04.22 | ₩54,700 | ₩58,700 | ₩54,100 | ₩57,700 | +5.48% | 144.8만 |
|---|
| 2026.04.21 | ₩53,700 | ₩55,100 | ₩53,300 | ₩54,400 | +1.30% | 61.8만 |
|---|
| 2026.04.20 | ₩54,700 | ₩54,900 | ₩53,600 | ₩54,000 | -1.28% | 48.3만 |
|---|
| 2026.04.17 | ₩54,900 | ₩55,200 | ₩52,600 | ₩54,100 | -1.46% | 106.4만 |
|---|
| 2026.04.16 | ₩57,700 | ₩58,100 | ₩54,900 | ₩55,300 | -4.16% | 129.8만 |
|---|
| 2026.04.15 | ₩57,300 | ₩57,300 | ₩55,500 | ₩56,000 | -2.27% | 80.8만 |
|---|
| 2026.04.14 | ₩57,400 | ₩59,300 | ₩57,100 | ₩57,900 | +0.87% | 79.6만 |
|---|
| 2026.04.13 | ₩57,800 | ₩58,100 | ₩55,200 | ₩57,700 | -0.17% | 125.1만 |
|---|
| 2026.04.10 | ₩55,800 | ₩56,300 | ₩54,400 | ₩55,600 | -0.36% | 84.5만 |
|---|
| 2026.04.09 | ₩57,100 | ₩57,500 | ₩55,000 | ₩56,500 | -1.05% | 133.2만 |
|---|
| 2026.04.08 | ₩58,600 | ₩58,800 | ₩55,200 | ₩56,500 | -3.58% | 136.3만 |
|---|
| 2026.04.07 | ₩58,400 | ₩59,800 | ₩55,800 | ₩57,400 | -1.71% | 150.1만 |
|---|
| 2026.04.06 | ₩64,000 | ₩64,400 | ₩59,800 | ₩60,200 | -5.94% | 122.9만 |
|---|
| 2026.04.03 | ₩66,400 | ₩66,500 | ₩62,300 | ₩63,200 | -4.82% | 141.1만 |
|---|
| 2026.04.02 | ₩72,200 | ₩72,600 | ₩65,300 | ₩66,200 | -8.31% | 202.4만 |
|---|
| 2026.04.01 | ₩65,600 | ₩77,400 | ₩65,500 | ₩71,900 | +9.60% | 480.4만 |
|---|
| 2026.03.31 | ₩66,500 | ₩70,500 | ₩65,900 | ₩69,000 | +3.76% | 294.7만 |
|---|
| 2026.03.30 | ₩63,800 | ₩69,500 | ₩61,200 | ₩67,600 | +5.96% | 559.5만 |
|---|
| 2026.03.27 | ₩51,600 | ₩59,900 | ₩51,600 | ₩50,800 | -1.55% | 860.3만 |
|---|
| 2026.03.26 | ₩54,900 | ₩54,900 | ₩49,000 | ₩50,800 | -7.47% | 346.3만 |
|---|
| 2026.03.25 | ₩44,950 | ₩52,300 | ₩44,850 | ₩50,200 | +11.68% | 828.7만 |
|---|
| 2026.03.24 | ₩42,450 | ₩42,750 | ₩39,800 | ₩40,700 | -4.12% | 169.3만 |
|---|
| 2026.03.23 | ₩43,150 | ₩43,800 | ₩40,800 | ₩41,750 | -3.24% | 353.1만 |
|---|
| 2026.03.20 | ₩44,400 | ₩44,900 | ₩40,200 | ₩41,500 | -6.53% | 765.6만 |
|---|
| 2026.03.19 | ₩47,800 | ₩47,900 | ₩46,000 | ₩46,000 | -3.77% | 431.6만 |
|---|
| 2026.03.18 | ₩65,500 | ₩66,900 | ₩60,500 | ₩65,600 | +0.15% | 137.6만 |
|---|
| 2026.03.17 | ₩66,400 | ₩66,500 | ₩62,500 | ₩63,600 | -4.22% | 112.3만 |
|---|
| 2026.03.16 | ₩69,300 | ₩71,500 | ₩66,100 | ₩68,500 | -1.15% | 123.9만 |
|---|
| 2026.03.13 | ₩63,200 | ₩67,500 | ₩61,300 | ₩65,800 | +4.11% | 171.4만 |
|---|
| 2026.03.12 | ₩61,100 | ₩62,000 | ₩59,100 | ₩60,100 | -1.64% | 79.5만 |
|---|
| 2026.03.11 | ₩65,100 | ₩66,900 | ₩61,000 | ₩61,400 | -5.68% | 86.2만 |
|---|
| 2026.03.10 | ₩66,200 | ₩70,600 | ₩63,000 | ₩64,500 | -2.57% | 146.8만 |
|---|
| 2026.03.09 | ₩57,700 | ₩67,300 | ₩56,800 | ₩66,100 | +14.56% | 201.9만 |
|---|
| 2026.03.06 | ₩53,500 | ₩59,500 | ₩53,400 | ₩58,800 | +9.91% | 91.9만 |
|---|
| 2026.03.05 | ₩58,200 | ₩58,900 | ₩50,500 | ₩54,900 | -5.67% | 135.1만 |
|---|
| 2026.03.04 | ₩60,500 | ₩61,800 | ₩53,100 | ₩54,000 | -10.74% | 108.5만 |
|---|
| 2026.03.03 | ₩57,900 | ₩64,000 | ₩57,100 | ₩60,000 | +3.63% | 184만 |
|---|
| 2026.02.27 | ₩50,500 | ₩54,300 | ₩50,200 | ₩53,600 | +6.14% | 47.1만 |
|---|
| 2026.02.26 | ₩52,100 | ₩52,700 | ₩50,500 | ₩51,200 | -1.73% | 29.5만 |
|---|
| 2026.02.25 | ₩49,850 | ₩51,700 | ₩49,000 | ₩51,100 | +2.51% | 39.4만 |
|---|
| 2026.02.24 | ₩50,500 | ₩50,800 | ₩48,900 | ₩49,450 | -2.08% | 43.6만 |
|---|
| 2026.02.23 | ₩52,900 | ₩53,500 | ₩51,000 | ₩51,200 | -3.21% | 30만 |
|---|
| 2026.02.20 | ₩53,400 | ₩53,900 | ₩52,400 | ₩52,600 | -1.50% | 29.6만 |
|---|
| 2026.02.19 | ₩50,900 | ₩54,000 | ₩50,900 | ₩53,600 | +5.30% | 50.3만 |
|---|
| 2026.02.13 | ₩53,300 | ₩54,400 | ₩49,250 | ₩49,900 | -6.38% | 79.6만 |
|---|
| 2026.02.12 | ₩53,100 | ₩54,400 | ₩52,200 | ₩53,500 | +0.75% | 26.1만 |
|---|
| 2026.02.11 | ₩53,800 | ₩54,800 | ₩53,100 | ₩53,400 | -0.74% | 27만 |
|---|
| 2026.02.10 | ₩53,700 | ₩54,800 | ₩53,500 | ₩53,700 | 0.00% | 22.1만 |
|---|
| 2026.02.09 | ₩53,600 | ₩54,700 | ₩52,500 | ₩53,700 | +0.19% | 35.3만 |
|---|
| 2026.02.06 | ₩53,700 | ₩55,400 | ₩52,100 | ₩53,300 | -0.74% | 42.2만 |
|---|
| 2026.02.05 | ₩52,000 | ₩53,900 | ₩50,700 | ₩52,600 | +1.15% | 35만 |
|---|
| 2026.02.04 | ₩52,100 | ₩55,500 | ₩52,100 | ₩52,900 | +1.54% | 45.1만 |
|---|
| 2026.02.03 | ₩57,800 | ₩57,800 | ₩51,800 | ₩52,500 | -9.17% | 91만 |
|---|
| 2026.02.02 | ₩56,300 | ₩59,300 | ₩55,000 | ₩55,300 | -1.78% | 61.6만 |
|---|
| 2026.01.30 | ₩59,500 | ₩59,500 | ₩56,700 | ₩57,200 | -3.87% | 72.5만 |
|---|
| 2026.01.29 | ₩57,600 | ₩57,600 | ₩51,900 | ₩55,800 | -3.13% | 83만 |
|---|
| 2026.01.28 | ₩53,100 | ₩55,900 | ₩52,800 | ₩55,100 | +3.77% | 83.9만 |
|---|
| 2026.01.27 | ₩50,100 | ₩52,700 | ₩49,850 | ₩51,800 | +3.39% | 72.6만 |
|---|
| 2026.01.26 | ₩46,000 | ₩52,800 | ₩45,550 | ₩49,800 | +8.26% | 167.6만 |
|---|
| 2026.01.23 | ₩43,450 | ₩44,050 | ₩42,800 | ₩43,950 | +1.15% | 40.9만 |
|---|
| 2026.01.22 | ₩42,450 | ₩43,900 | ₩42,250 | ₩42,950 | +1.18% | 35만 |
|---|
| 2026.01.21 | ₩40,950 | ₩41,300 | ₩40,400 | ₩40,550 | -0.98% | 23.7만 |
|---|
| 2026.01.20 | ₩40,250 | ₩41,800 | ₩40,050 | ₩41,600 | +3.35% | 31.6만 |
|---|
| 2026.01.19 | ₩39,000 | ₩40,800 | ₩38,600 | ₩40,450 | +3.72% | 16.9만 |
|---|
| 2026.01.16 | ₩39,800 | ₩40,000 | ₩39,050 | ₩39,350 | -1.13% | 18.5만 |
|---|
| 2026.01.15 | ₩40,000 | ₩40,250 | ₩39,700 | ₩39,900 | -0.25% | 10.8만 |
|---|
| 2026.01.14 | ₩39,550 | ₩41,050 | ₩39,550 | ₩40,250 | +1.77% | 24.4만 |
|---|
| 2026.01.13 | ₩38,800 | ₩40,250 | ₩38,800 | ₩39,700 | +2.32% | 20.3만 |
|---|
| 2026.01.12 | ₩38,100 | ₩39,500 | ₩37,800 | ₩39,100 | +2.62% | 20.8만 |
|---|
| 2026.01.09 | ₩38,150 | ₩38,500 | ₩37,700 | ₩37,750 | -1.05% | 9.8만 |
|---|
| 2026.01.08 | ₩37,600 | ₩38,450 | ₩37,500 | ₩38,050 | +1.20% | 18.5만 |
|---|
| 2026.01.07 | ₩37,850 | ₩38,100 | ₩37,400 | ₩37,650 | -0.53% | 13.6만 |
|---|
| 2026.01.06 | ₩37,600 | ₩38,450 | ₩37,550 | ₩38,200 | +1.60% | 13.3만 |
|---|
| 2026.01.05 | ₩40,000 | ₩40,300 | ₩37,500 | ₩37,700 | -5.75% | 37.5만 |
|---|
| 2026.01.02 | ₩37,450 | ₩40,200 | ₩37,450 | ₩39,800 | +6.28% | 36.5만 |
|---|
| 2025.12.30 | ₩36,950 | ₩37,800 | ₩36,950 | ₩37,400 | +1.22% | 10.3만 |
|---|
| 2025.12.29 | ₩37,100 | ₩37,400 | ₩36,850 | ₩37,200 | +0.27% | 11.7만 |
|---|
| 2025.12.26 | ₩37,400 | ₩38,300 | ₩37,000 | ₩37,100 | -0.80% | 15만 |
|---|
| 2025.12.24 | ₩36,150 | ₩37,350 | ₩35,900 | ₩37,350 | +3.32% | 14.8만 |
|---|
| 2025.12.23 | ₩36,450 | ₩36,550 | ₩35,950 | ₩36,150 | -0.82% | 11.4만 |
|---|
| 2025.12.22 | ₩36,400 | ₩36,700 | ₩36,150 | ₩36,200 | -0.55% | 10.7만 |
|---|
| 2025.12.19 | ₩36,600 | ₩36,800 | ₩36,050 | ₩36,350 | -0.68% | 28.3만 |
|---|
| 2025.12.18 | ₩37,350 | ₩37,400 | ₩36,400 | ₩36,550 | -2.14% | 14.7만 |
|---|
| 2025.12.17 | ₩37,400 | ₩37,600 | ₩36,800 | ₩37,350 | -0.13% | 14.9만 |
|---|
| 2025.12.16 | ₩37,350 | ₩37,650 | ₩37,050 | ₩37,450 | +0.27% | 19.8만 |
|---|
| 2025.12.15 | ₩37,350 | ₩37,700 | ₩36,900 | ₩37,700 | +0.94% | 11.3만 |
|---|
| 2025.12.12 | ₩37,450 | ₩37,800 | ₩37,050 | ₩37,500 | +0.13% | 12만 |
|---|
| 2025.12.11 | ₩37,900 | ₩38,150 | ₩36,950 | ₩37,300 | -1.58% | 26.2만 |
|---|
| 2025.12.10 | ₩36,700 | ₩37,700 | ₩36,350 | ₩37,700 | +2.72% | 25만 |
|---|
| 2025.12.09 | ₩37,500 | ₩37,650 | ₩36,800 | ₩37,150 | -0.93% | 48만 |
|---|
| 2025.12.08 | ₩38,150 | ₩38,400 | ₩37,600 | ₩37,750 | -1.05% | 11.3만 |
|---|
| 2025.12.05 | ₩38,650 | ₩38,700 | ₩37,950 | ₩38,650 | 0.00% | 12.2만 |
|---|
| 2025.12.04 | ₩38,300 | ₩39,800 | ₩38,300 | ₩38,700 | +1.04% | 22.3만 |
|---|
| 2025.12.03 | ₩38,800 | ₩38,950 | ₩38,200 | ₩38,350 | -1.16% | 10.4만 |
|---|
| 2025.12.02 | ₩37,700 | ₩38,800 | ₩37,650 | ₩38,700 | +2.65% | 13.8만 |
|---|
| 2025.12.01 | ₩36,350 | ₩38,400 | ₩36,100 | ₩38,050 | +4.68% | 24.1만 |
|---|
| 2025.11.28 | ₩35,900 | ₩36,550 | ₩35,850 | ₩36,150 | +0.70% | 12.7만 |
|---|
| 2025.11.27 | ₩36,000 | ₩36,000 | ₩35,400 | ₩35,550 | -1.25% | 9.6만 |
|---|
| 2025.11.26 | ₩36,400 | ₩36,750 | ₩36,000 | ₩36,100 | -0.82% | 12.2만 |
|---|
| 2025.11.25 | ₩37,100 | ₩37,450 | ₩36,050 | ₩36,150 | -2.56% | 15만 |
|---|
| 2025.11.24 | ₩37,900 | ₩38,400 | ₩37,000 | ₩37,150 | -1.98% | 18.3만 |
|---|
| 2025.11.21 | ₩37,650 | ₩37,950 | ₩37,000 | ₩37,750 | +0.27% | 16.6만 |
|---|
| 2025.11.20 | ₩38,750 | ₩39,050 | ₩38,400 | ₩38,550 | -0.52% | 14.2만 |
|---|
| 2025.11.19 | ₩38,750 | ₩38,850 | ₩37,850 | ₩38,600 | -0.39% | 15.3만 |
|---|
| 2025.11.18 | ₩38,950 | ₩39,650 | ₩38,600 | ₩38,700 | -0.64% | 13.3만 |
|---|
| 2025.11.17 | ₩39,200 | ₩39,400 | ₩38,650 | ₩39,350 | +0.38% | 14.4만 |
|---|
| 2025.11.14 | ₩38,350 | ₩39,750 | ₩38,150 | ₩39,100 | +1.96% | 21.5만 |
|---|
| 2025.11.13 | ₩38,400 | ₩39,500 | ₩38,050 | ₩38,700 | +0.78% | 40.4만 |
|---|
| 2025.11.12 | ₩38,450 | ₩39,900 | ₩37,550 | ₩38,900 | +1.17% | 88.9만 |
|---|
| 2025.11.11 | ₩36,400 | ₩36,950 | ₩35,700 | ₩35,900 | -1.37% | 20.4만 |
|---|
| 2025.11.10 | ₩35,600 | ₩37,100 | ₩35,600 | ₩36,750 | +3.23% | 31.6만 |
|---|
| 2025.11.07 | ₩34,700 | ₩35,950 | ₩34,250 | ₩35,900 | +3.46% | 22.6만 |
|---|
| 2025.11.06 | ₩34,950 | ₩35,250 | ₩34,200 | ₩34,400 | -1.57% | 10.4만 |
|---|
| 2025.11.05 | ₩35,500 | ₩35,650 | ₩34,150 | ₩34,800 | -1.97% | 21.4만 |
|---|
| 2025.11.04 | ₩34,750 | ₩36,000 | ₩34,600 | ₩35,650 | +2.59% | 27.3만 |
|---|
| 2025.11.03 | ₩35,050 | ₩35,550 | ₩34,550 | ₩34,900 | -0.43% | 17.1만 |
|---|
| 2025.10.31 | ₩34,500 | ₩34,900 | ₩34,350 | ₩34,600 | +0.29% | 13.2만 |
|---|
| 2025.10.30 | ₩34,000 | ₩34,700 | ₩33,950 | ₩34,200 | +0.59% | 15.9만 |
|---|
| 2025.10.29 | ₩34,900 | ₩35,000 | ₩33,850 | ₩34,300 | -1.72% | 21.5만 |
|---|
| 2025.10.28 | ₩34,700 | ₩35,200 | ₩34,700 | ₩34,900 | +0.58% | 12.2만 |
|---|
| 2025.10.27 | ₩34,600 | ₩35,250 | ₩34,550 | ₩34,950 | +1.01% | 14.2만 |
|---|
| 2025.10.24 | ₩35,300 | ₩35,400 | ₩34,500 | ₩35,000 | -0.85% | 20.9만 |
|---|
| 2025.10.23 | ₩35,800 | ₩35,900 | ₩34,950 | ₩35,150 | -1.82% | 18.3만 |
|---|
| 2025.10.22 | ₩36,500 | ₩36,600 | ₩36,000 | ₩36,050 | -1.23% | 9.8만 |
|---|
| 2025.10.21 | ₩36,450 | ₩37,050 | ₩36,250 | ₩36,700 | +0.69% | 16.9만 |
|---|
| 2025.10.20 | ₩35,400 | ₩36,950 | ₩35,050 | ₩36,500 | +3.11% | 28.4만 |
|---|
| 2025.10.17 | ₩35,150 | ₩36,150 | ₩35,050 | ₩35,550 | +1.14% | 18.1만 |
|---|
| 2025.10.16 | ₩35,750 | ₩36,000 | ₩35,450 | ₩35,750 | 0.00% | 11.8만 |
|---|
| 2025.10.15 | ₩35,700 | ₩35,950 | ₩35,450 | ₩35,750 | +0.14% | 9.7만 |
|---|
| 2025.10.14 | ₩36,000 | ₩36,300 | ₩35,250 | ₩35,800 | -0.56% | 17.7만 |
|---|
| 2025.10.13 | ₩35,400 | ₩36,500 | ₩34,750 | ₩35,950 | +1.55% | 16.7만 |
|---|
| 2025.10.10 | ₩35,000 | ₩35,750 | ₩34,650 | ₩35,400 | +1.14% | 12.8만 |
|---|