시장 데이터를 불러오는 중
전체 종목
프로프랙 홀딩 과거 주가
ProFrac Holding Corp. - Class A Common Stock · ACDC · NASDAQ
주요 사업 분야는 유전 개발 장비·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProFrac Holding Corp. - Class A Common Stock · ACDC · NASDAQ
주요 사업 분야는 유전 개발 장비·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,397 | ₩6,538 | ₩6,209 | ₩6,216 | -2.83% | 94.3만 |
| 2026.10.08 | ₩6,491 | ₩6,544 | ₩6,129 | ₩6,303 | -2.89% | 103.8만 |
| 2026.10.07 | ₩6,531 | ₩6,652 | ₩6,270 | ₩6,397 | -2.05% | 110.2만 |
| 2026.10.06 | ₩6,383 | ₩6,799 | ₩6,223 | ₩6,538 | +2.42% | 127.5만 |
| 2026.10.05 | ₩6,129 | ₩6,772 | ₩6,062 | ₩6,370 | +3.94% | 116만 |
| 2026.10.02 | ₩5,901 | ₩6,156 | ₩5,807 | ₩6,142 | +4.09% | 76.5만 |
| 2026.10.01 | ₩5,834 | ₩5,961 | ₩5,720 | ₩5,901 | +1.15% | 212.4만 |
| 2026.09.30 | ₩5,726 | ₩5,952 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,820 |
| +1.64% |
| 164.3만 |
| 2026.09.29 | ₩5,928 | ₩5,981 | ₩5,646 | ₩5,659 | -4.52% | 204.3만 |
|---|
| 2026.09.28 | ₩6,236 | ₩6,244 | ₩5,961 | ₩6,021 | -3.44% | 120만 |
|---|
| 2026.09.25 | ₩6,021 | ₩6,424 | ₩5,968 | ₩6,176 | +2.56% | 59.8만 |
|---|
| 2026.09.24 | ₩6,303 | ₩6,330 | ₩6,082 | ₩6,088 | -3.40% | 89.4만 |
|---|
| 2026.09.23 | ₩6,370 | ₩6,370 | ₩6,044 | ₩6,223 | -2.32% | 89.3만 |
|---|
| 2026.09.22 | ₩6,544 | ₩6,645 | ₩6,303 | ₩6,330 | -3.28% | 115.1만 |
|---|
| 2026.09.21 | ₩6,826 | ₩6,826 | ₩6,444 | ₩6,652 | -2.55% | 171만 |
|---|
| 2026.09.18 | ₩6,719 | ₩7,034 | ₩6,679 | ₩6,933 | +3.19% | 176.6만 |
|---|
| 2026.09.17 | ₩6,477 | ₩6,799 | ₩6,290 | ₩6,786 | +4.76% | 178.5만 |
|---|
| 2026.09.16 | ₩6,451 | ₩6,685 | ₩6,216 | ₩6,491 | +0.62% | 175.5만 |
|---|
| 2026.09.15 | ₩6,544 | ₩6,638 | ₩6,397 | ₩6,504 | -0.61% | 128.1만 |
|---|
| 2026.09.14 | ₩6,933 | ₩6,947 | ₩6,417 | ₩6,544 | -5.61% | 154.4만 |
|---|
| 2026.09.11 | ₩7,041 | ₩7,242 | ₩6,947 | ₩6,987 | -0.76% | 75.1만 |
|---|
| 2026.09.10 | ₩7,443 | ₩7,443 | ₩6,886 | ₩6,960 | -6.49% | 75만 |
|---|
| 2026.09.09 | ₩7,349 | ₩7,617 | ₩7,148 | ₩7,349 | 0.00% | 86.9만 |
|---|
| 2026.09.08 | ₩7,014 | ₩7,416 | ₩7,014 | ₩7,269 | +3.63% | 110.6만 |
|---|
| 2026.09.04 | ₩6,839 | ₩6,987 | ₩6,705 | ₩6,907 | +0.98% | 75.2만 |
|---|
| 2026.09.03 | ₩6,772 | ₩6,953 | ₩6,672 | ₩6,866 | +1.39% | 79.5만 |
|---|
| 2026.09.02 | ₩6,652 | ₩6,873 | ₩6,264 | ₩6,772 | +1.81% | 153.5만 |
|---|
| 2026.09.01 | ₩6,866 | ₩7,108 | ₩6,632 | ₩6,692 | -2.54% | 128만 |
|---|
| 2026.08.31 | ₩6,853 | ₩7,069 | ₩6,679 | ₩6,839 | -0.20% | 87.3만 |
|---|
| 2026.08.28 | ₩7,081 | ₩7,094 | ₩6,658 | ₩6,692 | -5.49% | 141.8만 |
|---|
| 2026.08.27 | ₩6,410 | ₩7,222 | ₩6,383 | ₩7,054 | +10.04% | 191.7만 |
|---|
| 2026.08.26 | ₩6,169 | ₩6,337 | ₩6,035 | ₩6,196 | +0.43% | 127.2만 |
|---|
| 2026.08.25 | ₩6,370 | ₩6,625 | ₩6,149 | ₩6,263 | -1.68% | 127만 |
|---|
| 2026.08.24 | ₩6,370 | ₩6,591 | ₩6,182 | ₩6,464 | +1.47% | 218.8만 |
|---|
| 2026.08.21 | ₩5,968 | ₩6,491 | ₩5,800 | ₩6,477 | +8.54% | 243만 |
|---|
| 2026.08.20 | ₩6,249 | ₩6,276 | ₩5,693 | ₩5,954 | -4.72% | 196.2만 |
|---|
| 2026.08.19 | ₩6,907 | ₩6,920 | ₩6,270 | ₩6,303 | -8.74% | 115.5만 |
|---|
| 2026.08.18 | ₩7,161 | ₩7,228 | ₩6,739 | ₩6,826 | -4.68% | 99.6만 |
|---|
| 2026.08.17 | ₩7,195 | ₩7,369 | ₩6,806 | ₩7,081 | -1.58% | 190.6만 |
|---|
| 2026.08.14 | ₩7,054 | ₩7,450 | ₩6,960 | ₩7,202 | +2.09% | 166.7만 |
|---|
| 2026.08.13 | ₩7,483 | ₩7,494 | ₩6,853 | ₩7,054 | -5.73% | 201.6만 |
|---|
| 2026.08.12 | ₩7,027 | ₩7,362 | ₩6,833 | ₩6,893 | -1.91% | 134.4만 |
|---|
| 2026.08.11 | ₩6,732 | ₩7,468 | ₩6,705 | ₩7,067 | +4.98% | 215.6만 |
|---|
| 2026.08.10 | ₩5,874 | ₩6,994 | ₩5,874 | ₩6,839 | +16.44% | 395.6만 |
|---|
| 2026.08.07 | ₩6,048 | ₩6,363 | ₩5,673 | ₩5,793 | -4.21% | 148만 |
|---|
| 2026.08.06 | ₩4,814 | ₩6,176 | ₩4,707 | ₩5,988 | +24.37% | 402만 |
|---|
| 2026.08.05 | ₩5,726 | ₩6,095 | ₩5,572 | ₩6,042 | +5.50% | 397.6만 |
|---|
| 2026.08.04 | ₩5,431 | ₩5,740 | ₩5,364 | ₩5,673 | +4.44% | 215.9만 |
|---|
| 2026.08.03 | ₩5,270 | ₩5,565 | ₩5,131 | ₩5,512 | +4.58% | 91.2만 |
|---|
| 2026.07.31 | ₩5,056 | ₩5,438 | ₩4,902 | ₩5,418 | +7.16% | 123.1만 |
|---|
| 2026.07.30 | ₩4,868 | ₩5,136 | ₩4,868 | ₩4,975 | +2.20% | 152.4만 |
|---|
| 2026.07.29 | ₩5,177 | ₩5,284 | ₩4,761 | ₩4,841 | -6.48% | 188.8만 |
|---|
| 2026.07.28 | ₩5,324 | ₩5,324 | ₩4,908 | ₩4,975 | -6.55% | 196만 |
|---|
| 2026.07.27 | ₩5,485 | ₩5,726 | ₩5,277 | ₩5,378 | -1.96% | 223.7만 |
|---|
| 2026.07.24 | ₩6,075 | ₩6,109 | ₩5,659 | ₩5,713 | -5.96% | 141.6만 |
|---|
| 2026.07.23 | ₩7,000 | ₩7,041 | ₩5,995 | ₩6,102 | -12.84% | 203.6만 |
|---|
| 2026.07.22 | ₩6,625 | ₩6,933 | ₩6,598 | ₩6,786 | +2.43% | 102.7만 |
|---|
| 2026.07.21 | ₩6,397 | ₩6,652 | ₩6,323 | ₩6,531 | +2.10% | 92.6만 |
|---|
| 2026.07.20 | ₩6,464 | ₩6,605 | ₩6,343 | ₩6,397 | -1.04% | 101만 |
|---|
| 2026.07.17 | ₩6,477 | ₩6,538 | ₩6,196 | ₩6,437 | -0.62% | 114.3만 |
|---|
| 2026.07.16 | ₩6,611 | ₩6,638 | ₩6,256 | ₩6,437 | -2.64% | 118.3만 |
|---|
| 2026.07.15 | ₩7,094 | ₩7,215 | ₩6,343 | ₩6,705 | -5.48% | 186.4만 |
|---|
| 2026.07.14 | ₩7,108 | ₩7,376 | ₩7,000 | ₩7,161 | +0.75% | 139만 |
|---|
| 2026.07.13 | ₩6,692 | ₩7,047 | ₩6,692 | ₩6,974 | +4.21% | 216.3만 |
|---|
| 2026.07.10 | ₩6,652 | ₩6,665 | ₩6,451 | ₩6,598 | -0.81% | 91.6만 |
|---|
| 2026.07.09 | ₩6,866 | ₩6,866 | ₩6,484 | ₩6,571 | -4.30% | 126만 |
|---|
| 2026.07.08 | ₩6,544 | ₩6,974 | ₩6,524 | ₩6,813 | +4.10% | 153.4만 |
|---|
| 2026.07.07 | ₩6,290 | ₩6,551 | ₩6,162 | ₩6,316 | +0.43% | 152.8만 |
|---|
| 2026.07.06 | ₩6,772 | ₩7,074 | ₩6,256 | ₩6,290 | -7.13% | 136.4만 |
|---|
| 2026.07.02 | ₩7,376 | ₩7,436 | ₩6,846 | ₩6,907 | -6.36% | 107만 |
|---|
| 2026.07.01 | ₩7,792 | ₩7,859 | ₩7,282 | ₩7,362 | -5.51% | 94.3만 |
|---|
| 2026.06.30 | ₩7,778 | ₩8,046 | ₩7,537 | ₩7,792 | +0.17% | 116.3만 |
|---|
| 2026.06.29 | ₩7,738 | ₩8,087 | ₩7,584 | ₩7,778 | +0.52% | 132.1만 |
|---|
| 2026.06.26 | ₩7,564 | ₩7,832 | ₩7,470 | ₩7,818 | +3.37% | 161.7만 |
|---|
| 2026.06.25 | ₩7,242 | ₩7,772 | ₩7,202 | ₩7,671 | +5.93% | 216.2만 |
|---|
| 2026.06.24 | ₩7,885 | ₩7,907 | ₩6,893 | ₩7,175 | -9.01% | 232.5만 |
|---|
| 2026.06.23 | ₩8,127 | ₩8,207 | ₩7,859 | ₩8,073 | -0.66% | 138.7만 |
|---|
| 2026.06.22 | ₩8,087 | ₩8,268 | ₩7,772 | ₩8,194 | +1.33% | 112.7만 |
|---|
| 2026.06.18 | ₩8,610 | ₩8,623 | ₩7,725 | ₩8,140 | -5.45% | 216.1만 |
|---|
| 2026.06.17 | ₩8,784 | ₩9,113 | ₩8,576 | ₩8,583 | -2.29% | 146.8만 |
|---|
| 2026.06.16 | ₩9,227 | ₩9,664 | ₩8,771 | ₩8,797 | -4.65% | 123만 |
|---|
| 2026.06.15 | ₩9,776 | ₩9,964 | ₩9,320 | ₩9,387 | -3.98% | 151.3만 |
|---|
| 2026.06.12 | ₩9,387 | ₩10,226 | ₩9,295 | ₩10,125 | +7.86% | 118만 |
|---|
| 2026.06.11 | ₩10,058 | ₩10,293 | ₩9,361 | ₩9,481 | -5.73% | 145.9만 |
|---|
| 2026.06.10 | ₩9,280 | ₩10,051 | ₩9,186 | ₩9,911 | +6.79% | 121.7만 |
|---|
| 2026.06.09 | ₩9,562 | ₩9,669 | ₩8,918 | ₩9,200 | -3.79% | 154.2만 |
|---|
| 2026.06.08 | ₩9,723 | ₩9,850 | ₩9,548 | ₩9,709 | -0.14% | 112.7만 |
|---|
| 2026.06.05 | ₩10,769 | ₩10,796 | ₩9,166 | ₩9,294 | -13.70% | 153.3만 |
|---|
| 2026.06.04 | ₩9,548 | ₩10,930 | ₩9,307 | ₩10,809 | +13.20% | 148.4만 |
|---|
| 2026.06.03 | ₩9,870 | ₩10,152 | ₩9,703 | ₩9,817 | -0.54% | 133.8만 |
|---|
| 2026.06.02 | ₩9,240 | ₩9,984 | ₩9,146 | ₩9,790 | +5.95% | 146만 |
|---|
| 2026.06.01 | ₩8,221 | ₩9,227 | ₩8,194 | ₩9,025 | +9.79% | 206만 |
|---|
| 2026.05.29 | ₩8,060 | ₩8,368 | ₩7,926 | ₩8,194 | +1.66% | 132.3만 |
|---|
| 2026.05.28 | ₩9,079 | ₩9,079 | ₩8,020 | ₩8,140 | -10.34% | 247.1만 |
|---|
| 2026.05.27 | ₩9,575 | ₩9,575 | ₩8,965 | ₩8,972 | -6.30% | 140.6만 |
|---|
| 2026.05.26 | ₩9,535 | ₩10,018 | ₩9,414 | ₩9,683 | +1.55% | 138.9만 |
|---|
| 2026.05.22 | ₩9,924 | ₩10,031 | ₩9,501 | ₩9,589 | -3.38% | 127.1만 |
|---|
| 2026.05.21 | ₩10,420 | ₩10,521 | ₩9,750 | ₩9,924 | -4.76% | 164.8만 |
|---|
| 2026.05.20 | ₩10,635 | ₩10,930 | ₩10,373 | ₩10,393 | -2.27% | 142.5만 |
|---|
| 2026.05.19 | ₩10,568 | ₩11,024 | ₩10,340 | ₩10,782 | +2.03% | 146.2만 |
|---|
| 2026.05.18 | ₩10,018 | ₩10,628 | ₩9,864 | ₩10,474 | +4.55% | 173.2만 |
|---|
| 2026.05.15 | ₩9,750 | ₩9,931 | ₩9,535 | ₩9,763 | +0.14% | 83.8만 |
|---|
| 2026.05.14 | ₩9,615 | ₩9,940 | ₩9,495 | ₩9,763 | +1.53% | 112.6만 |
|---|
| 2026.05.13 | ₩9,173 | ₩9,676 | ₩9,012 | ₩9,535 | +3.95% | 126.7만 |
|---|
| 2026.05.12 | ₩9,146 | ₩9,307 | ₩8,932 | ₩9,173 | +0.29% | 107.3만 |
|---|
| 2026.05.11 | ₩9,066 | ₩9,247 | ₩8,784 | ₩9,092 | +0.30% | 108.1만 |
|---|
| 2026.05.08 | ₩8,704 | ₩9,019 | ₩8,368 | ₩8,932 | +2.62% | 112.3만 |
|---|
| 2026.05.07 | ₩9,186 | ₩9,227 | ₩8,113 | ₩8,824 | -3.94% | 250.3만 |
|---|
| 2026.05.06 | ₩9,495 | ₩9,736 | ₩9,173 | ₩9,562 | +0.71% | 141만 |
|---|
| 2026.05.05 | ₩10,058 | ₩10,460 | ₩10,024 | ₩10,085 | +0.27% | 98.4만 |
|---|
| 2026.05.04 | ₩9,870 | ₩10,138 | ₩9,629 | ₩10,058 | +1.90% | 149만 |
|---|
| 2026.05.01 | ₩10,031 | ₩10,098 | ₩9,468 | ₩9,817 | -2.14% | 138.2만 |
|---|
| 2026.04.30 | ₩9,911 | ₩10,393 | ₩9,803 | ₩10,112 | +2.03% | 111.1만 |
|---|
| 2026.04.29 | ₩9,924 | ₩10,521 | ₩9,924 | ₩10,299 | +3.78% | 214.9만 |
|---|
| 2026.04.28 | ₩9,582 | ₩9,850 | ₩9,582 | ₩9,776 | +2.03% | 128.9만 |
|---|
| 2026.04.27 | ₩9,897 | ₩9,991 | ₩9,548 | ₩9,589 | -3.12% | 90.5만 |
|---|
| 2026.04.24 | ₩9,763 | ₩10,018 | ₩9,589 | ₩9,897 | +1.37% | 104.1만 |
|---|
| 2026.04.23 | ₩9,589 | ₩10,045 | ₩9,508 | ₩9,857 | +2.80% | 197.3만 |
|---|
| 2026.04.22 | ₩8,891 | ₩9,535 | ₩8,797 | ₩9,535 | +7.24% | 157.6만 |
|---|
| 2026.04.21 | ₩8,181 | ₩8,844 | ₩8,181 | ₩8,771 | +7.21% | 145.1만 |
|---|
| 2026.04.20 | ₩8,046 | ₩8,181 | ₩7,792 | ₩8,100 | +0.67% | 92.8만 |
|---|
| 2026.04.17 | ₩7,953 | ₩8,167 | ₩7,671 | ₩7,953 | 0.00% | 167.6만 |
|---|
| 2026.04.16 | ₩8,368 | ₩8,636 | ₩8,261 | ₩8,328 | -0.48% | 79.3만 |
|---|
| 2026.04.15 | ₩7,859 | ₩8,388 | ₩7,859 | ₩8,328 | +5.97% | 113.7만 |
|---|
| 2026.04.14 | ₩7,926 | ₩8,006 | ₩7,718 | ₩7,845 | -1.02% | 90.8만 |
|---|
| 2026.04.13 | ₩8,046 | ₩8,395 | ₩7,879 | ₩8,046 | 0.00% | 122.7만 |
|---|
| 2026.04.10 | ₩7,711 | ₩7,926 | ₩7,497 | ₩7,885 | +2.26% | 106.9만 |
|---|
| 2026.04.09 | ₩8,288 | ₩8,315 | ₩7,745 | ₩7,818 | -5.66% | 112.2만 |
|---|
| 2026.04.08 | ₩7,684 | ₩8,274 | ₩7,376 | ₩8,274 | +7.68% | 137.2만 |
|---|
| 2026.04.07 | ₩7,939 | ₩8,355 | ₩7,939 | ₩8,341 | +5.07% | 84.9만 |
|---|
| 2026.04.06 | ₩8,140 | ₩8,261 | ₩7,939 | ₩7,966 | -2.14% | 80.5만 |
|---|
| 2026.04.02 | ₩8,113 | ₩8,395 | ₩8,073 | ₩8,154 | +0.50% | 117.7만 |
|---|
| 2026.04.01 | ₩8,113 | ₩8,341 | ₩7,631 | ₩7,926 | -2.31% | 174.2만 |
|---|
| 2026.03.31 | ₩8,355 | ₩8,596 | ₩8,046 | ₩8,315 | -0.48% | 142.4만 |
|---|
| 2026.03.30 | ₩8,891 | ₩9,240 | ₩8,368 | ₩8,422 | -5.28% | 147.4만 |
|---|
| 2026.03.27 | ₩8,985 | ₩9,146 | ₩8,757 | ₩8,891 | -1.04% | 156.3만 |
|---|
| 2026.03.26 | ₩8,556 | ₩9,133 | ₩8,556 | ₩8,999 | +5.17% | 136.7만 |
|---|
| 2026.03.25 | ₩8,878 | ₩8,891 | ₩8,375 | ₩8,543 | -3.78% | 164.9만 |
|---|
| 2026.03.24 | ₩8,368 | ₩9,334 | ₩8,315 | ₩8,999 | +7.53% | 257.9만 |
|---|
| 2026.03.23 | ₩8,462 | ₩8,596 | ₩8,154 | ₩8,315 | -1.74% | 159.3만 |
|---|
| 2026.03.20 | ₩8,838 | ₩8,838 | ₩8,409 | ₩8,610 | -2.58% | 172.7만 |
|---|
| 2026.03.19 | ₩8,958 | ₩9,347 | ₩8,784 | ₩8,811 | -1.65% | 190.4만 |
|---|
| 2026.03.18 | ₩8,999 | ₩9,307 | ₩8,797 | ₩8,851 | -1.64% | 227.8만 |
|---|
| 2026.03.17 | ₩8,757 | ₩9,669 | ₩8,757 | ₩9,079 | +3.68% | 176.8만 |
|---|
| 2026.03.16 | ₩8,221 | ₩8,905 | ₩8,046 | ₩8,757 | +6.53% | 169.2만 |
|---|
| 2026.03.13 | ₩9,240 | ₩9,240 | ₩7,993 | ₩8,516 | -7.84% | 275.6만 |
|---|
| 2026.03.12 | ₩7,966 | ₩10,018 | ₩7,832 | ₩9,334 | +17.17% | 346.1만 |
|---|
| 2026.03.11 | ₩7,912 | ₩8,020 | ₩7,684 | ₩7,859 | -0.68% | 154.7만 |
|---|
| 2026.03.10 | ₩7,175 | ₩7,912 | ₩7,041 | ₩7,832 | +9.16% | 214만 |
|---|
| 2026.03.09 | ₩7,228 | ₩7,671 | ₩7,175 | ₩7,282 | +0.74% | 155.7만 |
|---|
| 2026.03.06 | ₩7,121 | ₩7,389 | ₩7,054 | ₩7,242 | +1.69% | 117.5만 |
|---|
| 2026.03.05 | ₩6,719 | ₩7,134 | ₩6,679 | ₩7,121 | +5.99% | 170.5만 |
|---|
| 2026.03.04 | ₩6,719 | ₩6,960 | ₩6,650 | ₩6,719 | 0.00% | 119.4만 |
|---|
| 2026.03.03 | ₩6,826 | ₩6,960 | ₩6,601 | ₩6,719 | -1.57% | 180.4만 |
|---|
| 2026.03.02 | ₩6,907 | ₩7,081 | ₩6,571 | ₩6,933 | +0.39% | 138만 |
|---|
| 2026.02.27 | ₩6,705 | ₩6,826 | ₩6,571 | ₩6,638 | -1.00% | 113.2만 |
|---|
| 2026.02.26 | ₩6,705 | ₩6,813 | ₩6,491 | ₩6,732 | +0.40% | 83.9만 |
|---|
| 2026.02.25 | ₩6,866 | ₩7,014 | ₩6,531 | ₩6,705 | -2.34% | 95.6만 |
|---|
| 2026.02.24 | ₩6,907 | ₩6,920 | ₩6,692 | ₩6,893 | -0.19% | 89.4만 |
|---|
| 2026.02.23 | ₩7,108 | ₩7,175 | ₩6,652 | ₩6,853 | -3.58% | 87.2만 |
|---|
| 2026.02.20 | ₩7,416 | ₩7,430 | ₩6,960 | ₩7,121 | -3.98% | 100만 |
|---|
| 2026.02.19 | ₩7,523 | ₩7,704 | ₩7,295 | ₩7,537 | +0.18% | 132.6만 |
|---|
| 2026.02.18 | ₩7,430 | ₩7,658 | ₩7,302 | ₩7,403 | -0.36% | 177.5만 |
|---|
| 2026.02.17 | ₩7,322 | ₩7,362 | ₩6,866 | ₩7,269 | -0.73% | 153.4만 |
|---|
| 2026.02.13 | ₩7,081 | ₩7,617 | ₩7,000 | ₩7,336 | +3.60% | 99.2만 |
|---|
| 2026.02.12 | ₩7,510 | ₩7,510 | ₩6,719 | ₩7,094 | -5.54% | 131.1만 |
|---|
| 2026.02.11 | ₩7,430 | ₩7,671 | ₩7,235 | ₩7,470 | +0.54% | 103.4만 |
|---|
| 2026.02.10 | ₩7,456 | ₩7,523 | ₩7,054 | ₩7,242 | -2.88% | 97.2만 |
|---|
| 2026.02.09 | ₩7,228 | ₩7,456 | ₩7,108 | ₩7,403 | +2.41% | 77.6만 |
|---|
| 2026.02.06 | ₩6,705 | ₩7,289 | ₩6,665 | ₩7,202 | +7.40% | 118.6만 |
|---|
| 2026.02.05 | ₩6,839 | ₩6,933 | ₩6,551 | ₩6,638 | -2.94% | 136.3만 |
|---|
| 2026.02.04 | ₩7,215 | ₩7,309 | ₩6,806 | ₩7,041 | -2.42% | 123.6만 |
|---|
| 2026.02.03 | ₩7,309 | ₩7,309 | ₩6,464 | ₩7,161 | -2.02% | 149.5만 |
|---|
| 2026.02.02 | ₩6,746 | ₩7,456 | ₩6,611 | ₩7,295 | +8.15% | 106.6만 |
|---|
| 2026.01.30 | ₩6,598 | ₩7,121 | ₩6,585 | ₩6,987 | +5.89% | 117.9만 |
|---|
| 2026.01.29 | ₩6,759 | ₩7,027 | ₩6,605 | ₩6,719 | -0.60% | 162.1만 |
|---|
| 2026.01.28 | ₩6,705 | ₩6,759 | ₩6,404 | ₩6,531 | -2.60% | 82.2만 |
|---|
| 2026.01.27 | ₩6,907 | ₩7,134 | ₩6,638 | ₩6,665 | -3.50% | 112.4만 |
|---|
| 2026.01.26 | ₩6,839 | ₩7,041 | ₩6,705 | ₩6,933 | +1.37% | 121.5만 |
|---|
| 2026.01.23 | ₩7,094 | ₩7,336 | ₩6,766 | ₩6,772 | -4.54% | 63.9만 |
|---|
| 2026.01.22 | ₩6,839 | ₩7,074 | ₩6,799 | ₩7,027 | +2.75% | 89.1만 |
|---|
| 2026.01.21 | ₩6,303 | ₩7,067 | ₩6,303 | ₩6,880 | +9.15% | 178.2만 |
|---|
| 2026.01.20 | ₩5,887 | ₩6,330 | ₩5,887 | ₩6,276 | +6.61% | 114.4만 |
|---|
| 2026.01.16 | ₩5,901 | ₩5,954 | ₩5,740 | ₩5,941 | +0.68% | 53만 |
|---|
| 2026.01.15 | ₩5,700 | ₩5,968 | ₩5,564 | ₩5,874 | +3.06% | 66.2만 |
|---|
| 2026.01.14 | ₩6,062 | ₩6,370 | ₩5,733 | ₩5,753 | -5.09% | 140만 |
|---|
| 2026.01.13 | ₩5,632 | ₩6,169 | ₩5,632 | ₩6,021 | +6.90% | 136.5만 |
|---|
| 2026.01.12 | ₩5,485 | ₩5,720 | ₩5,384 | ₩5,552 | +1.22% | 113만 |
|---|
| 2026.01.09 | ₩5,565 | ₩5,586 | ₩5,284 | ₩5,485 | -1.45% | 88.2만 |
|---|
| 2026.01.08 | ₩5,632 | ₩5,820 | ₩5,498 | ₩5,552 | -1.43% | 146.9만 |
|---|
| 2026.01.07 | ₩5,586 | ₩5,740 | ₩5,492 | ₩5,565 | -0.36% | 93.6만 |
|---|
| 2026.01.06 | ₩5,579 | ₩5,820 | ₩5,519 | ₩5,646 | +1.20% | 105만 |
|---|
| 2026.01.05 | ₩5,726 | ₩5,860 | ₩5,391 | ₩5,565 | -2.81% | 106.3만 |
|---|
| 2026.01.02 | ₩5,244 | ₩5,532 | ₩5,203 | ₩5,418 | +3.32% | 64만 |
|---|
| 2025.12.31 | ₩5,431 | ₩5,431 | ₩5,150 | ₩5,217 | -3.95% | 51.2만 |
|---|
| 2025.12.30 | ₩5,069 | ₩5,547 | ₩5,069 | ₩5,391 | +6.35% | 91.3만 |
|---|
| 2025.12.29 | ₩5,029 | ₩5,218 | ₩5,002 | ₩5,029 | 0.00% | 87.6만 |
|---|
| 2025.12.26 | ₩5,042 | ₩5,089 | ₩4,928 | ₩5,029 | -0.27% | 56만 |
|---|
| 2025.12.24 | ₩5,109 | ₩5,123 | ₩5,016 | ₩5,069 | -0.79% | 40.4만 |
|---|
| 2025.12.23 | ₩5,056 | ₩5,109 | ₩4,975 | ₩5,083 | +0.53% | 71.3만 |
|---|
| 2025.12.22 | ₩5,136 | ₩5,297 | ₩5,029 | ₩5,042 | -1.83% | 84.1만 |
|---|
| 2025.12.19 | ₩5,217 | ₩5,378 | ₩5,103 | ₩5,109 | -2.06% | 244.3만 |
|---|
| 2025.12.18 | ₩5,311 | ₩5,358 | ₩5,183 | ₩5,217 | -1.77% | 73.6만 |
|---|
| 2025.12.17 | ₩5,244 | ₩5,411 | ₩5,217 | ₩5,284 | +0.77% | 102.1만 |
|---|
| 2025.12.16 | ₩5,485 | ₩5,552 | ₩5,063 | ₩5,217 | -4.89% | 120.5만 |
|---|
| 2025.12.15 | ₩5,552 | ₩5,659 | ₩5,391 | ₩5,579 | +0.48% | 63만 |
|---|
| 2025.12.12 | ₩6,008 | ₩6,082 | ₩5,525 | ₩5,579 | -7.14% | 78.9만 |
|---|
| 2025.12.11 | ₩6,008 | ₩6,196 | ₩5,881 | ₩6,008 | 0.00% | 84.5만 |
|---|
| 2025.12.10 | ₩6,008 | ₩6,223 | ₩5,874 | ₩6,075 | +1.12% | 85만 |
|---|
| 2025.12.09 | ₩5,512 | ₩6,035 | ₩5,512 | ₩6,021 | +9.25% | 124.7만 |
|---|
| 2025.12.08 | ₩5,659 | ₩5,737 | ₩5,418 | ₩5,525 | -2.37% | 97.9만 |
|---|
| 2025.12.05 | ₩5,914 | ₩5,914 | ₩5,659 | ₩5,686 | -3.85% | 119만 |
|---|
| 2025.12.04 | ₩5,726 | ₩5,887 | ₩5,445 | ₩5,820 | +1.64% | 190.1만 |
|---|
| 2025.12.03 | ₩4,922 | ₩5,881 | ₩4,881 | ₩5,726 | +16.35% | 245.2만 |
|---|
| 2025.12.02 | ₩4,935 | ₩5,002 | ₩4,816 | ₩4,868 | -1.36% | 110.4만 |
|---|
| 2025.12.01 | ₩4,747 | ₩5,163 | ₩4,668 | ₩4,962 | +4.52% | 167만 |
|---|
| 2025.11.28 | ₩4,613 | ₩4,841 | ₩4,513 | ₩4,747 | +2.91% | 45.6만 |
|---|
| 2025.11.26 | ₩4,560 | ₩4,667 | ₩4,405 | ₩4,600 | +0.88% | 104만 |
|---|
| 2025.11.25 | ₩4,211 | ₩4,506 | ₩4,130 | ₩4,506 | +7.01% | 173.4만 |
|---|
| 2025.11.24 | ₩4,385 | ₩4,426 | ₩4,184 | ₩4,278 | -2.45% | 209.3만 |
|---|
| 2025.11.21 | ₩4,452 | ₩4,466 | ₩4,265 | ₩4,345 | -2.41% | 154.6만 |
|---|
| 2025.11.20 | ₩4,868 | ₩5,002 | ₩4,385 | ₩4,439 | -8.82% | 195.4만 |
|---|
| 2025.11.19 | ₩4,962 | ₩5,076 | ₩4,761 | ₩4,774 | -3.78% | 105.7만 |
|---|
| 2025.11.18 | ₩5,056 | ₩5,217 | ₩4,955 | ₩5,069 | +0.27% | 104.7만 |
|---|
| 2025.11.17 | ₩5,109 | ₩5,417 | ₩4,995 | ₩5,150 | +0.79% | 147.5만 |
|---|
| 2025.11.14 | ₩4,895 | ₩5,130 | ₩4,788 | ₩5,123 | +4.66% | 205.5만 |
|---|
| 2025.11.13 | ₩5,123 | ₩5,170 | ₩4,855 | ₩4,962 | -3.14% | 257.8만 |
|---|
| 2025.11.12 | ₩5,632 | ₩5,700 | ₩5,096 | ₩5,116 | -9.17% | 166.6만 |
|---|
| 2025.11.11 | ₩5,391 | ₩5,867 | ₩5,337 | ₩5,700 | +5.72% | 165.4만 |
|---|
| 2025.11.10 | ₩5,767 | ₩6,048 | ₩5,378 | ₩5,384 | -6.63% | 375.3만 |
|---|
| 2025.11.07 | ₩6,799 | ₩6,853 | ₩6,531 | ₩6,746 | -0.79% | 141만 |
|---|
| 2025.11.06 | ₩7,175 | ₩7,430 | ₩6,833 | ₩6,853 | -4.49% | 92.1만 |
|---|
| 2025.11.05 | ₩6,920 | ₩7,148 | ₩6,799 | ₩7,067 | +2.13% | 133.7만 |
|---|
| 2025.11.04 | ₩7,067 | ₩7,387 | ₩6,799 | ₩6,866 | -2.85% | 200.1만 |
|---|
| 2025.11.03 | ₩7,228 | ₩7,865 | ₩7,108 | ₩7,430 | +2.78% | 241.5만 |
|---|
| 2025.10.31 | ₩7,108 | ₩7,483 | ₩6,853 | ₩7,336 | +3.21% | 242.1만 |
|---|
| 2025.10.30 | ₩6,907 | ₩7,450 | ₩6,719 | ₩7,067 | +2.33% | 255.8만 |
|---|
| 2025.10.29 | ₩5,928 | ₩7,329 | ₩5,928 | ₩7,242 | +22.17% | 319.9만 |
|---|
| 2025.10.28 | ₩5,740 | ₩5,860 | ₩5,619 | ₩5,834 | +1.64% | 104.7만 |
|---|
| 2025.10.27 | ₩5,887 | ₩6,048 | ₩5,753 | ₩5,780 | -1.82% | 89.8만 |
|---|
| 2025.10.24 | ₩5,901 | ₩6,062 | ₩5,740 | ₩5,780 | -2.05% | 89.9만 |
|---|
| 2025.10.23 | ₩5,297 | ₩5,887 | ₩5,270 | ₩5,847 | +10.38% | 166만 |
|---|
| 2025.10.22 | ₩5,284 | ₩5,378 | ₩4,962 | ₩5,096 | -3.55% | 152만 |
|---|
| 2025.10.21 | ₩5,311 | ₩5,498 | ₩5,197 | ₩5,284 | -0.51% | 92.2만 |
|---|
| 2025.10.20 | ₩4,895 | ₩5,311 | ₩4,895 | ₩5,284 | +7.95% | 128.4만 |
|---|
| 2025.10.17 | ₩4,895 | ₩5,123 | ₩4,788 | ₩4,895 | 0.00% | 189.4만 |
|---|
| 2025.10.16 | ₩5,029 | ₩5,069 | ₩4,828 | ₩5,002 | -0.53% | 168.2만 |
|---|
| 2025.10.15 | ₩5,016 | ₩5,163 | ₩4,935 | ₩5,029 | +0.27% | 117.9만 |
|---|
| 2025.10.14 | ₩4,935 | ₩5,029 | ₩4,774 | ₩4,975 | +0.82% | 132.2만 |
|---|
| 2025.10.13 | ₩4,989 | ₩5,096 | ₩4,841 | ₩5,016 | +0.54% | 116만 |
|---|
| 2025.10.10 | ₩5,324 | ₩5,351 | ₩4,895 | ₩4,908 | -7.81% | 218.4만 |
|---|