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 | ₩6,398 | ₩6,539 | ₩6,210 | ₩6,217 | -2.83% | 94.3만 |
| 2026.10.08 | ₩6,492 | ₩6,546 | ₩6,130 | ₩6,304 | -2.89% | 103.8만 |
| 2026.10.07 | ₩6,532 | ₩6,653 | ₩6,271 | ₩6,398 | -2.05% | 110.2만 |
| 2026.10.06 | ₩6,385 | ₩6,800 | ₩6,224 | ₩6,539 | +2.42% | 127.5만 |
| 2026.10.05 | ₩6,130 | ₩6,774 | ₩6,063 | ₩6,371 | +3.94% | 116만 |
| 2026.10.02 | ₩5,902 | ₩6,157 | ₩5,808 | ₩6,143 | +4.09% | 76.5만 |
| 2026.10.01 | ₩5,835 | ₩5,962 | ₩5,721 | ₩5,902 | +1.15% | 212.4만 |
| 2026.09.30 | ₩5,727 | ₩5,953 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,821 |
| +1.64% |
| 164.3만 |
| 2026.09.29 | ₩5,929 | ₩5,982 | ₩5,647 | ₩5,660 | -4.52% | 204.3만 |
|---|
| 2026.09.28 | ₩6,237 | ₩6,245 | ₩5,962 | ₩6,023 | -3.44% | 120만 |
|---|
| 2026.09.25 | ₩6,023 | ₩6,425 | ₩5,969 | ₩6,177 | +2.56% | 59.8만 |
|---|
| 2026.09.24 | ₩6,304 | ₩6,331 | ₩6,083 | ₩6,090 | -3.40% | 89.4만 |
|---|
| 2026.09.23 | ₩6,371 | ₩6,371 | ₩6,045 | ₩6,224 | -2.32% | 89.3만 |
|---|
| 2026.09.22 | ₩6,546 | ₩6,646 | ₩6,304 | ₩6,331 | -3.28% | 115.1만 |
|---|
| 2026.09.21 | ₩6,827 | ₩6,827 | ₩6,445 | ₩6,653 | -2.55% | 171만 |
|---|
| 2026.09.18 | ₩6,720 | ₩7,035 | ₩6,680 | ₩6,935 | +3.19% | 176.6만 |
|---|
| 2026.09.17 | ₩6,479 | ₩6,800 | ₩6,291 | ₩6,787 | +4.76% | 178.5만 |
|---|
| 2026.09.16 | ₩6,452 | ₩6,686 | ₩6,217 | ₩6,492 | +0.62% | 175.5만 |
|---|
| 2026.09.15 | ₩6,546 | ₩6,640 | ₩6,398 | ₩6,505 | -0.61% | 128.1만 |
|---|
| 2026.09.14 | ₩6,935 | ₩6,948 | ₩6,418 | ₩6,546 | -5.61% | 154.4만 |
|---|
| 2026.09.11 | ₩7,042 | ₩7,243 | ₩6,948 | ₩6,988 | -0.76% | 75.1만 |
|---|
| 2026.09.10 | ₩7,444 | ₩7,444 | ₩6,888 | ₩6,961 | -6.49% | 75만 |
|---|
| 2026.09.09 | ₩7,350 | ₩7,619 | ₩7,149 | ₩7,350 | 0.00% | 86.9만 |
|---|
| 2026.09.08 | ₩7,015 | ₩7,417 | ₩7,015 | ₩7,270 | +3.63% | 110.6만 |
|---|
| 2026.09.04 | ₩6,841 | ₩6,988 | ₩6,707 | ₩6,908 | +0.98% | 75.2만 |
|---|
| 2026.09.03 | ₩6,774 | ₩6,955 | ₩6,673 | ₩6,868 | +1.39% | 79.5만 |
|---|
| 2026.09.02 | ₩6,653 | ₩6,874 | ₩6,265 | ₩6,774 | +1.81% | 153.5만 |
|---|
| 2026.09.01 | ₩6,868 | ₩7,109 | ₩6,633 | ₩6,693 | -2.54% | 128만 |
|---|
| 2026.08.31 | ₩6,854 | ₩7,070 | ₩6,680 | ₩6,841 | -0.20% | 87.3만 |
|---|
| 2026.08.28 | ₩7,082 | ₩7,096 | ₩6,660 | ₩6,693 | -5.49% | 141.8만 |
|---|
| 2026.08.27 | ₩6,412 | ₩7,223 | ₩6,385 | ₩7,055 | +10.04% | 191.7만 |
|---|
| 2026.08.26 | ₩6,170 | ₩6,338 | ₩6,036 | ₩6,197 | +0.43% | 127.2만 |
|---|
| 2026.08.25 | ₩6,371 | ₩6,626 | ₩6,150 | ₩6,264 | -1.68% | 127만 |
|---|
| 2026.08.24 | ₩6,371 | ₩6,593 | ₩6,183 | ₩6,465 | +1.47% | 218.8만 |
|---|
| 2026.08.21 | ₩5,969 | ₩6,492 | ₩5,801 | ₩6,479 | +8.54% | 243만 |
|---|
| 2026.08.20 | ₩6,251 | ₩6,277 | ₩5,694 | ₩5,955 | -4.72% | 196.2만 |
|---|
| 2026.08.19 | ₩6,908 | ₩6,921 | ₩6,271 | ₩6,304 | -8.74% | 115.5만 |
|---|
| 2026.08.18 | ₩7,163 | ₩7,230 | ₩6,740 | ₩6,827 | -4.68% | 99.6만 |
|---|
| 2026.08.17 | ₩7,196 | ₩7,371 | ₩6,807 | ₩7,082 | -1.58% | 190.6만 |
|---|
| 2026.08.14 | ₩7,055 | ₩7,451 | ₩6,961 | ₩7,203 | +2.09% | 166.7만 |
|---|
| 2026.08.13 | ₩7,485 | ₩7,495 | ₩6,854 | ₩7,055 | -5.73% | 201.6만 |
|---|
| 2026.08.12 | ₩7,029 | ₩7,364 | ₩6,834 | ₩6,894 | -1.91% | 134.4만 |
|---|
| 2026.08.11 | ₩6,733 | ₩7,470 | ₩6,707 | ₩7,069 | +4.98% | 215.6만 |
|---|
| 2026.08.10 | ₩5,875 | ₩6,995 | ₩5,875 | ₩6,841 | +16.44% | 395.6만 |
|---|
| 2026.08.07 | ₩6,049 | ₩6,365 | ₩5,674 | ₩5,795 | -4.21% | 148만 |
|---|
| 2026.08.06 | ₩4,815 | ₩6,177 | ₩4,708 | ₩5,989 | +24.37% | 402만 |
|---|
| 2026.08.05 | ₩5,727 | ₩6,096 | ₩5,573 | ₩6,043 | +5.50% | 397.6만 |
|---|
| 2026.08.04 | ₩5,432 | ₩5,741 | ₩5,365 | ₩5,674 | +4.44% | 215.9만 |
|---|
| 2026.08.03 | ₩5,271 | ₩5,566 | ₩5,132 | ₩5,513 | +4.58% | 91.2만 |
|---|
| 2026.07.31 | ₩5,057 | ₩5,439 | ₩4,903 | ₩5,419 | +7.16% | 123.1만 |
|---|
| 2026.07.30 | ₩4,869 | ₩5,137 | ₩4,869 | ₩4,976 | +2.20% | 152.4만 |
|---|
| 2026.07.29 | ₩5,177 | ₩5,285 | ₩4,762 | ₩4,842 | -6.48% | 188.8만 |
|---|
| 2026.07.28 | ₩5,325 | ₩5,325 | ₩4,909 | ₩4,976 | -6.55% | 196만 |
|---|
| 2026.07.27 | ₩5,486 | ₩5,727 | ₩5,278 | ₩5,379 | -1.96% | 223.7만 |
|---|
| 2026.07.24 | ₩6,076 | ₩6,110 | ₩5,660 | ₩5,714 | -5.96% | 141.6만 |
|---|
| 2026.07.23 | ₩7,002 | ₩7,042 | ₩5,996 | ₩6,103 | -12.84% | 203.6만 |
|---|
| 2026.07.22 | ₩6,626 | ₩6,935 | ₩6,599 | ₩6,787 | +2.43% | 102.7만 |
|---|
| 2026.07.21 | ₩6,398 | ₩6,653 | ₩6,324 | ₩6,532 | +2.10% | 92.6만 |
|---|
| 2026.07.20 | ₩6,465 | ₩6,606 | ₩6,344 | ₩6,398 | -1.04% | 101만 |
|---|
| 2026.07.17 | ₩6,479 | ₩6,539 | ₩6,197 | ₩6,438 | -0.62% | 114.3만 |
|---|
| 2026.07.16 | ₩6,613 | ₩6,640 | ₩6,257 | ₩6,438 | -2.64% | 118.3만 |
|---|
| 2026.07.15 | ₩7,096 | ₩7,216 | ₩6,344 | ₩6,707 | -5.48% | 186.4만 |
|---|
| 2026.07.14 | ₩7,109 | ₩7,377 | ₩7,002 | ₩7,163 | +0.75% | 139만 |
|---|
| 2026.07.13 | ₩6,693 | ₩7,049 | ₩6,693 | ₩6,975 | +4.21% | 216.3만 |
|---|
| 2026.07.10 | ₩6,653 | ₩6,666 | ₩6,452 | ₩6,599 | -0.81% | 91.6만 |
|---|
| 2026.07.09 | ₩6,868 | ₩6,868 | ₩6,485 | ₩6,572 | -4.30% | 126만 |
|---|
| 2026.07.08 | ₩6,546 | ₩6,975 | ₩6,526 | ₩6,814 | +4.10% | 153.4만 |
|---|
| 2026.07.07 | ₩6,291 | ₩6,552 | ₩6,163 | ₩6,318 | +0.43% | 152.8만 |
|---|
| 2026.07.06 | ₩6,774 | ₩7,075 | ₩6,257 | ₩6,291 | -7.13% | 136.4만 |
|---|
| 2026.07.02 | ₩7,377 | ₩7,438 | ₩6,847 | ₩6,908 | -6.36% | 107만 |
|---|
| 2026.07.01 | ₩7,793 | ₩7,860 | ₩7,283 | ₩7,364 | -5.51% | 94.3만 |
|---|
| 2026.06.30 | ₩7,780 | ₩8,048 | ₩7,538 | ₩7,793 | +0.17% | 116.3만 |
|---|
| 2026.06.29 | ₩7,739 | ₩8,088 | ₩7,585 | ₩7,780 | +0.52% | 132.1만 |
|---|
| 2026.06.26 | ₩7,565 | ₩7,833 | ₩7,471 | ₩7,820 | +3.37% | 161.7만 |
|---|
| 2026.06.25 | ₩7,243 | ₩7,773 | ₩7,203 | ₩7,672 | +5.93% | 216.2만 |
|---|
| 2026.06.24 | ₩7,887 | ₩7,908 | ₩6,894 | ₩7,176 | -9.01% | 232.5만 |
|---|
| 2026.06.23 | ₩8,128 | ₩8,209 | ₩7,860 | ₩8,075 | -0.66% | 138.7만 |
|---|
| 2026.06.22 | ₩8,088 | ₩8,269 | ₩7,773 | ₩8,195 | +1.33% | 112.7만 |
|---|
| 2026.06.18 | ₩8,611 | ₩8,625 | ₩7,726 | ₩8,142 | -5.45% | 216.1만 |
|---|
| 2026.06.17 | ₩8,786 | ₩9,114 | ₩8,578 | ₩8,584 | -2.29% | 146.8만 |
|---|
| 2026.06.16 | ₩9,228 | ₩9,666 | ₩8,772 | ₩8,799 | -4.65% | 123만 |
|---|
| 2026.06.15 | ₩9,778 | ₩9,966 | ₩9,322 | ₩9,389 | -3.98% | 151.3만 |
|---|
| 2026.06.12 | ₩9,389 | ₩10,228 | ₩9,297 | ₩10,127 | +7.86% | 118만 |
|---|
| 2026.06.11 | ₩10,060 | ₩10,295 | ₩9,362 | ₩9,483 | -5.73% | 145.9만 |
|---|
| 2026.06.10 | ₩9,282 | ₩10,053 | ₩9,188 | ₩9,912 | +6.79% | 121.7만 |
|---|
| 2026.06.09 | ₩9,564 | ₩9,671 | ₩8,920 | ₩9,201 | -3.79% | 154.2만 |
|---|
| 2026.06.08 | ₩9,725 | ₩9,852 | ₩9,550 | ₩9,711 | -0.14% | 112.7만 |
|---|
| 2026.06.05 | ₩10,771 | ₩10,798 | ₩9,168 | ₩9,295 | -13.70% | 153.3만 |
|---|
| 2026.06.04 | ₩9,550 | ₩10,932 | ₩9,309 | ₩10,811 | +13.20% | 148.4만 |
|---|
| 2026.06.03 | ₩9,872 | ₩10,154 | ₩9,704 | ₩9,818 | -0.54% | 133.8만 |
|---|
| 2026.06.02 | ₩9,242 | ₩9,986 | ₩9,148 | ₩9,792 | +5.95% | 146만 |
|---|
| 2026.06.01 | ₩8,222 | ₩9,228 | ₩8,195 | ₩9,027 | +9.79% | 206만 |
|---|
| 2026.05.29 | ₩8,061 | ₩8,370 | ₩7,927 | ₩8,195 | +1.66% | 132.3만 |
|---|
| 2026.05.28 | ₩9,081 | ₩9,081 | ₩8,021 | ₩8,142 | -10.34% | 247.1만 |
|---|
| 2026.05.27 | ₩9,577 | ₩9,577 | ₩8,967 | ₩8,973 | -6.30% | 140.6만 |
|---|
| 2026.05.26 | ₩9,537 | ₩10,020 | ₩9,416 | ₩9,684 | +1.55% | 138.9만 |
|---|
| 2026.05.22 | ₩9,926 | ₩10,033 | ₩9,503 | ₩9,590 | -3.38% | 127.1만 |
|---|
| 2026.05.21 | ₩10,422 | ₩10,523 | ₩9,751 | ₩9,926 | -4.76% | 164.8만 |
|---|
| 2026.05.20 | ₩10,637 | ₩10,932 | ₩10,375 | ₩10,395 | -2.27% | 142.5만 |
|---|
| 2026.05.19 | ₩10,570 | ₩11,026 | ₩10,342 | ₩10,784 | +2.03% | 146.2만 |
|---|
| 2026.05.18 | ₩10,020 | ₩10,630 | ₩9,865 | ₩10,476 | +4.55% | 173.2만 |
|---|
| 2026.05.15 | ₩9,751 | ₩9,932 | ₩9,537 | ₩9,765 | +0.14% | 83.8만 |
|---|
| 2026.05.14 | ₩9,617 | ₩9,942 | ₩9,497 | ₩9,765 | +1.53% | 112.6만 |
|---|
| 2026.05.13 | ₩9,175 | ₩9,678 | ₩9,014 | ₩9,537 | +3.95% | 126.7만 |
|---|
| 2026.05.12 | ₩9,148 | ₩9,309 | ₩8,933 | ₩9,175 | +0.29% | 107.3만 |
|---|
| 2026.05.11 | ₩9,067 | ₩9,248 | ₩8,786 | ₩9,094 | +0.30% | 108.1만 |
|---|
| 2026.05.08 | ₩8,705 | ₩9,020 | ₩8,370 | ₩8,933 | +2.62% | 112.3만 |
|---|
| 2026.05.07 | ₩9,188 | ₩9,228 | ₩8,115 | ₩8,826 | -3.94% | 250.3만 |
|---|
| 2026.05.06 | ₩9,497 | ₩9,738 | ₩9,175 | ₩9,564 | +0.71% | 141만 |
|---|
| 2026.05.05 | ₩10,060 | ₩10,462 | ₩10,026 | ₩10,087 | +0.27% | 98.4만 |
|---|
| 2026.05.04 | ₩9,872 | ₩10,140 | ₩9,631 | ₩10,060 | +1.90% | 149만 |
|---|
| 2026.05.01 | ₩10,033 | ₩10,100 | ₩9,470 | ₩9,818 | -2.14% | 138.2만 |
|---|
| 2026.04.30 | ₩9,912 | ₩10,395 | ₩9,805 | ₩10,114 | +2.03% | 111.1만 |
|---|
| 2026.04.29 | ₩9,926 | ₩10,523 | ₩9,926 | ₩10,301 | +3.78% | 214.9만 |
|---|
| 2026.04.28 | ₩9,584 | ₩9,852 | ₩9,584 | ₩9,778 | +2.03% | 128.9만 |
|---|
| 2026.04.27 | ₩9,899 | ₩9,993 | ₩9,550 | ₩9,590 | -3.12% | 90.5만 |
|---|
| 2026.04.24 | ₩9,765 | ₩10,020 | ₩9,590 | ₩9,899 | +1.37% | 104.1만 |
|---|
| 2026.04.23 | ₩9,590 | ₩10,046 | ₩9,510 | ₩9,859 | +2.80% | 197.3만 |
|---|
| 2026.04.22 | ₩8,893 | ₩9,537 | ₩8,799 | ₩9,537 | +7.24% | 157.6만 |
|---|
| 2026.04.21 | ₩8,182 | ₩8,846 | ₩8,182 | ₩8,772 | +7.21% | 145.1만 |
|---|
| 2026.04.20 | ₩8,048 | ₩8,182 | ₩7,793 | ₩8,102 | +0.67% | 92.8만 |
|---|
| 2026.04.17 | ₩7,954 | ₩8,169 | ₩7,672 | ₩7,954 | 0.00% | 167.6만 |
|---|
| 2026.04.16 | ₩8,370 | ₩8,638 | ₩8,263 | ₩8,330 | -0.48% | 79.3만 |
|---|
| 2026.04.15 | ₩7,860 | ₩8,390 | ₩7,860 | ₩8,330 | +5.97% | 113.7만 |
|---|
| 2026.04.14 | ₩7,927 | ₩8,008 | ₩7,719 | ₩7,847 | -1.02% | 90.8만 |
|---|
| 2026.04.13 | ₩8,048 | ₩8,397 | ₩7,880 | ₩8,048 | 0.00% | 122.7만 |
|---|
| 2026.04.10 | ₩7,713 | ₩7,927 | ₩7,498 | ₩7,887 | +2.26% | 106.9만 |
|---|
| 2026.04.09 | ₩8,289 | ₩8,316 | ₩7,746 | ₩7,820 | -5.66% | 112.2만 |
|---|
| 2026.04.08 | ₩7,686 | ₩8,276 | ₩7,377 | ₩8,276 | +7.68% | 137.2만 |
|---|
| 2026.04.07 | ₩7,941 | ₩8,356 | ₩7,941 | ₩8,343 | +5.07% | 84.9만 |
|---|
| 2026.04.06 | ₩8,142 | ₩8,263 | ₩7,941 | ₩7,967 | -2.14% | 80.5만 |
|---|
| 2026.04.02 | ₩8,115 | ₩8,397 | ₩8,075 | ₩8,155 | +0.50% | 117.7만 |
|---|
| 2026.04.01 | ₩8,115 | ₩8,343 | ₩7,632 | ₩7,927 | -2.31% | 174.2만 |
|---|
| 2026.03.31 | ₩8,356 | ₩8,598 | ₩8,048 | ₩8,316 | -0.48% | 142.4만 |
|---|
| 2026.03.30 | ₩8,893 | ₩9,242 | ₩8,370 | ₩8,423 | -5.28% | 147.4만 |
|---|
| 2026.03.27 | ₩8,987 | ₩9,148 | ₩8,759 | ₩8,893 | -1.04% | 156.3만 |
|---|
| 2026.03.26 | ₩8,558 | ₩9,134 | ₩8,558 | ₩9,000 | +5.17% | 136.7만 |
|---|
| 2026.03.25 | ₩8,880 | ₩8,893 | ₩8,377 | ₩8,544 | -3.78% | 164.9만 |
|---|
| 2026.03.24 | ₩8,370 | ₩9,336 | ₩8,316 | ₩9,000 | +7.53% | 257.9만 |
|---|
| 2026.03.23 | ₩8,464 | ₩8,598 | ₩8,155 | ₩8,316 | -1.74% | 159.3만 |
|---|
| 2026.03.20 | ₩8,839 | ₩8,839 | ₩8,410 | ₩8,611 | -2.58% | 172.7만 |
|---|
| 2026.03.19 | ₩8,960 | ₩9,349 | ₩8,786 | ₩8,812 | -1.65% | 190.4만 |
|---|
| 2026.03.18 | ₩9,000 | ₩9,309 | ₩8,799 | ₩8,853 | -1.64% | 227.8만 |
|---|
| 2026.03.17 | ₩8,759 | ₩9,671 | ₩8,759 | ₩9,081 | +3.68% | 176.8만 |
|---|
| 2026.03.16 | ₩8,222 | ₩8,906 | ₩8,048 | ₩8,759 | +6.53% | 169.2만 |
|---|
| 2026.03.13 | ₩9,242 | ₩9,242 | ₩7,994 | ₩8,517 | -7.84% | 275.6만 |
|---|
| 2026.03.12 | ₩7,967 | ₩10,020 | ₩7,833 | ₩9,336 | +17.17% | 346.1만 |
|---|
| 2026.03.11 | ₩7,914 | ₩8,021 | ₩7,686 | ₩7,860 | -0.68% | 154.7만 |
|---|
| 2026.03.10 | ₩7,176 | ₩7,914 | ₩7,042 | ₩7,833 | +9.16% | 214만 |
|---|
| 2026.03.09 | ₩7,230 | ₩7,672 | ₩7,176 | ₩7,283 | +0.74% | 155.7만 |
|---|
| 2026.03.06 | ₩7,122 | ₩7,391 | ₩7,055 | ₩7,243 | +1.69% | 117.5만 |
|---|
| 2026.03.05 | ₩6,720 | ₩7,136 | ₩6,680 | ₩7,122 | +5.99% | 170.5만 |
|---|
| 2026.03.04 | ₩6,720 | ₩6,961 | ₩6,652 | ₩6,720 | 0.00% | 119.4만 |
|---|
| 2026.03.03 | ₩6,827 | ₩6,961 | ₩6,602 | ₩6,720 | -1.57% | 180.4만 |
|---|
| 2026.03.02 | ₩6,908 | ₩7,082 | ₩6,572 | ₩6,935 | +0.39% | 138만 |
|---|
| 2026.02.27 | ₩6,707 | ₩6,827 | ₩6,572 | ₩6,640 | -1.00% | 113.2만 |
|---|
| 2026.02.26 | ₩6,707 | ₩6,814 | ₩6,492 | ₩6,733 | +0.40% | 83.9만 |
|---|
| 2026.02.25 | ₩6,868 | ₩7,015 | ₩6,532 | ₩6,707 | -2.34% | 95.6만 |
|---|
| 2026.02.24 | ₩6,908 | ₩6,921 | ₩6,693 | ₩6,894 | -0.19% | 89.4만 |
|---|
| 2026.02.23 | ₩7,109 | ₩7,176 | ₩6,653 | ₩6,854 | -3.58% | 87.2만 |
|---|
| 2026.02.20 | ₩7,417 | ₩7,431 | ₩6,961 | ₩7,122 | -3.98% | 100만 |
|---|
| 2026.02.19 | ₩7,525 | ₩7,706 | ₩7,297 | ₩7,538 | +0.18% | 132.6만 |
|---|
| 2026.02.18 | ₩7,431 | ₩7,659 | ₩7,303 | ₩7,404 | -0.36% | 177.5만 |
|---|
| 2026.02.17 | ₩7,324 | ₩7,364 | ₩6,868 | ₩7,270 | -0.73% | 153.4만 |
|---|
| 2026.02.13 | ₩7,082 | ₩7,619 | ₩7,002 | ₩7,337 | +3.60% | 99.2만 |
|---|
| 2026.02.12 | ₩7,511 | ₩7,511 | ₩6,720 | ₩7,096 | -5.54% | 131.1만 |
|---|
| 2026.02.11 | ₩7,431 | ₩7,672 | ₩7,236 | ₩7,471 | +0.54% | 103.4만 |
|---|
| 2026.02.10 | ₩7,458 | ₩7,525 | ₩7,055 | ₩7,243 | -2.88% | 97.2만 |
|---|
| 2026.02.09 | ₩7,230 | ₩7,458 | ₩7,109 | ₩7,404 | +2.41% | 77.6만 |
|---|
| 2026.02.06 | ₩6,707 | ₩7,290 | ₩6,666 | ₩7,203 | +7.40% | 118.6만 |
|---|
| 2026.02.05 | ₩6,841 | ₩6,935 | ₩6,552 | ₩6,640 | -2.94% | 136.3만 |
|---|
| 2026.02.04 | ₩7,216 | ₩7,310 | ₩6,807 | ₩7,042 | -2.42% | 123.6만 |
|---|
| 2026.02.03 | ₩7,310 | ₩7,310 | ₩6,465 | ₩7,163 | -2.02% | 149.5만 |
|---|
| 2026.02.02 | ₩6,747 | ₩7,458 | ₩6,613 | ₩7,297 | +8.15% | 106.6만 |
|---|
| 2026.01.30 | ₩6,599 | ₩7,122 | ₩6,586 | ₩6,988 | +5.89% | 117.9만 |
|---|
| 2026.01.29 | ₩6,760 | ₩7,029 | ₩6,606 | ₩6,720 | -0.60% | 162.1만 |
|---|
| 2026.01.28 | ₩6,707 | ₩6,760 | ₩6,405 | ₩6,532 | -2.60% | 82.2만 |
|---|
| 2026.01.27 | ₩6,908 | ₩7,136 | ₩6,640 | ₩6,666 | -3.50% | 112.4만 |
|---|
| 2026.01.26 | ₩6,841 | ₩7,042 | ₩6,707 | ₩6,935 | +1.37% | 121.5만 |
|---|
| 2026.01.23 | ₩7,096 | ₩7,337 | ₩6,767 | ₩6,774 | -4.54% | 63.9만 |
|---|
| 2026.01.22 | ₩6,841 | ₩7,075 | ₩6,800 | ₩7,029 | +2.75% | 89.1만 |
|---|
| 2026.01.21 | ₩6,304 | ₩7,069 | ₩6,304 | ₩6,881 | +9.15% | 178.2만 |
|---|
| 2026.01.20 | ₩5,888 | ₩6,331 | ₩5,888 | ₩6,277 | +6.61% | 114.4만 |
|---|
| 2026.01.16 | ₩5,902 | ₩5,955 | ₩5,741 | ₩5,942 | +0.68% | 53만 |
|---|
| 2026.01.15 | ₩5,701 | ₩5,969 | ₩5,565 | ₩5,875 | +3.06% | 66.2만 |
|---|
| 2026.01.14 | ₩6,063 | ₩6,371 | ₩5,734 | ₩5,754 | -5.09% | 140만 |
|---|
| 2026.01.13 | ₩5,634 | ₩6,170 | ₩5,634 | ₩6,023 | +6.90% | 136.5만 |
|---|
| 2026.01.12 | ₩5,486 | ₩5,721 | ₩5,385 | ₩5,553 | +1.22% | 113만 |
|---|
| 2026.01.09 | ₩5,566 | ₩5,587 | ₩5,285 | ₩5,486 | -1.45% | 88.2만 |
|---|
| 2026.01.08 | ₩5,634 | ₩5,821 | ₩5,499 | ₩5,553 | -1.43% | 146.9만 |
|---|
| 2026.01.07 | ₩5,587 | ₩5,741 | ₩5,493 | ₩5,566 | -0.36% | 93.6만 |
|---|
| 2026.01.06 | ₩5,580 | ₩5,821 | ₩5,520 | ₩5,647 | +1.20% | 105만 |
|---|
| 2026.01.05 | ₩5,727 | ₩5,862 | ₩5,392 | ₩5,566 | -2.81% | 106.3만 |
|---|
| 2026.01.02 | ₩5,245 | ₩5,533 | ₩5,204 | ₩5,419 | +3.32% | 64만 |
|---|
| 2025.12.31 | ₩5,432 | ₩5,432 | ₩5,151 | ₩5,218 | -3.95% | 51.2만 |
|---|
| 2025.12.30 | ₩5,070 | ₩5,548 | ₩5,070 | ₩5,392 | +6.35% | 91.3만 |
|---|
| 2025.12.29 | ₩5,030 | ₩5,219 | ₩5,003 | ₩5,030 | 0.00% | 87.6만 |
|---|
| 2025.12.26 | ₩5,043 | ₩5,090 | ₩4,929 | ₩5,030 | -0.27% | 56만 |
|---|
| 2025.12.24 | ₩5,110 | ₩5,124 | ₩5,017 | ₩5,070 | -0.79% | 40.4만 |
|---|
| 2025.12.23 | ₩5,057 | ₩5,110 | ₩4,976 | ₩5,084 | +0.53% | 71.3만 |
|---|
| 2025.12.22 | ₩5,137 | ₩5,298 | ₩5,030 | ₩5,043 | -1.83% | 84.1만 |
|---|
| 2025.12.19 | ₩5,218 | ₩5,379 | ₩5,104 | ₩5,110 | -2.06% | 244.3만 |
|---|
| 2025.12.18 | ₩5,312 | ₩5,359 | ₩5,184 | ₩5,218 | -1.77% | 73.6만 |
|---|
| 2025.12.17 | ₩5,245 | ₩5,412 | ₩5,218 | ₩5,285 | +0.77% | 102.1만 |
|---|
| 2025.12.16 | ₩5,486 | ₩5,553 | ₩5,063 | ₩5,218 | -4.89% | 120.5만 |
|---|
| 2025.12.15 | ₩5,553 | ₩5,660 | ₩5,392 | ₩5,580 | +0.48% | 63만 |
|---|
| 2025.12.12 | ₩6,009 | ₩6,083 | ₩5,526 | ₩5,580 | -7.14% | 78.9만 |
|---|
| 2025.12.11 | ₩6,009 | ₩6,197 | ₩5,882 | ₩6,009 | 0.00% | 84.5만 |
|---|
| 2025.12.10 | ₩6,009 | ₩6,224 | ₩5,875 | ₩6,076 | +1.12% | 85만 |
|---|
| 2025.12.09 | ₩5,513 | ₩6,036 | ₩5,513 | ₩6,023 | +9.25% | 124.7만 |
|---|
| 2025.12.08 | ₩5,660 | ₩5,738 | ₩5,419 | ₩5,526 | -2.37% | 97.9만 |
|---|
| 2025.12.05 | ₩5,915 | ₩5,915 | ₩5,660 | ₩5,687 | -3.85% | 119만 |
|---|
| 2025.12.04 | ₩5,727 | ₩5,888 | ₩5,446 | ₩5,821 | +1.64% | 190.1만 |
|---|
| 2025.12.03 | ₩4,923 | ₩5,882 | ₩4,882 | ₩5,727 | +16.35% | 245.2만 |
|---|
| 2025.12.02 | ₩4,936 | ₩5,003 | ₩4,817 | ₩4,869 | -1.36% | 110.4만 |
|---|
| 2025.12.01 | ₩4,748 | ₩5,164 | ₩4,669 | ₩4,963 | +4.52% | 167만 |
|---|
| 2025.11.28 | ₩4,614 | ₩4,842 | ₩4,514 | ₩4,748 | +2.91% | 45.6만 |
|---|
| 2025.11.26 | ₩4,560 | ₩4,668 | ₩4,406 | ₩4,601 | +0.88% | 104만 |
|---|
| 2025.11.25 | ₩4,212 | ₩4,507 | ₩4,131 | ₩4,507 | +7.01% | 173.4만 |
|---|
| 2025.11.24 | ₩4,386 | ₩4,426 | ₩4,185 | ₩4,279 | -2.45% | 209.3만 |
|---|
| 2025.11.21 | ₩4,453 | ₩4,467 | ₩4,265 | ₩4,346 | -2.41% | 154.6만 |
|---|
| 2025.11.20 | ₩4,869 | ₩5,003 | ₩4,386 | ₩4,440 | -8.82% | 195.4만 |
|---|
| 2025.11.19 | ₩4,963 | ₩5,077 | ₩4,762 | ₩4,775 | -3.78% | 105.7만 |
|---|
| 2025.11.18 | ₩5,057 | ₩5,218 | ₩4,956 | ₩5,070 | +0.27% | 104.7만 |
|---|
| 2025.11.17 | ₩5,110 | ₩5,418 | ₩4,996 | ₩5,151 | +0.79% | 147.5만 |
|---|
| 2025.11.14 | ₩4,896 | ₩5,131 | ₩4,789 | ₩5,124 | +4.66% | 205.5만 |
|---|
| 2025.11.13 | ₩5,124 | ₩5,171 | ₩4,856 | ₩4,963 | -3.14% | 257.8만 |
|---|
| 2025.11.12 | ₩5,634 | ₩5,701 | ₩5,097 | ₩5,117 | -9.17% | 166.6만 |
|---|
| 2025.11.11 | ₩5,392 | ₩5,868 | ₩5,338 | ₩5,701 | +5.72% | 165.4만 |
|---|
| 2025.11.10 | ₩5,768 | ₩6,049 | ₩5,379 | ₩5,385 | -6.63% | 375.3만 |
|---|
| 2025.11.07 | ₩6,800 | ₩6,854 | ₩6,532 | ₩6,747 | -0.79% | 141만 |
|---|
| 2025.11.06 | ₩7,176 | ₩7,431 | ₩6,834 | ₩6,854 | -4.49% | 92.1만 |
|---|
| 2025.11.05 | ₩6,921 | ₩7,149 | ₩6,800 | ₩7,069 | +2.13% | 133.7만 |
|---|
| 2025.11.04 | ₩7,069 | ₩7,388 | ₩6,800 | ₩6,868 | -2.85% | 200.1만 |
|---|
| 2025.11.03 | ₩7,230 | ₩7,867 | ₩7,109 | ₩7,431 | +2.78% | 241.5만 |
|---|
| 2025.10.31 | ₩7,109 | ₩7,485 | ₩6,854 | ₩7,337 | +3.21% | 242.1만 |
|---|
| 2025.10.30 | ₩6,908 | ₩7,451 | ₩6,720 | ₩7,069 | +2.33% | 255.8만 |
|---|
| 2025.10.29 | ₩5,929 | ₩7,330 | ₩5,929 | ₩7,243 | +22.17% | 319.9만 |
|---|
| 2025.10.28 | ₩5,741 | ₩5,862 | ₩5,620 | ₩5,835 | +1.64% | 104.7만 |
|---|
| 2025.10.27 | ₩5,888 | ₩6,049 | ₩5,754 | ₩5,781 | -1.82% | 89.8만 |
|---|
| 2025.10.24 | ₩5,902 | ₩6,063 | ₩5,741 | ₩5,781 | -2.05% | 89.9만 |
|---|
| 2025.10.23 | ₩5,298 | ₩5,888 | ₩5,271 | ₩5,848 | +10.38% | 166만 |
|---|
| 2025.10.22 | ₩5,285 | ₩5,379 | ₩4,963 | ₩5,097 | -3.55% | 152만 |
|---|
| 2025.10.21 | ₩5,312 | ₩5,499 | ₩5,198 | ₩5,285 | -0.51% | 92.2만 |
|---|
| 2025.10.20 | ₩4,896 | ₩5,312 | ₩4,896 | ₩5,285 | +7.95% | 128.4만 |
|---|
| 2025.10.17 | ₩4,896 | ₩5,124 | ₩4,789 | ₩4,896 | 0.00% | 189.4만 |
|---|
| 2025.10.16 | ₩5,030 | ₩5,070 | ₩4,829 | ₩5,003 | -0.53% | 168.2만 |
|---|
| 2025.10.15 | ₩5,017 | ₩5,164 | ₩4,936 | ₩5,030 | +0.27% | 117.9만 |
|---|
| 2025.10.14 | ₩4,936 | ₩5,030 | ₩4,775 | ₩4,976 | +0.82% | 132.2만 |
|---|
| 2025.10.13 | ₩4,990 | ₩5,097 | ₩4,842 | ₩5,017 | +0.54% | 116만 |
|---|
| 2025.10.10 | ₩5,325 | ₩5,352 | ₩4,896 | ₩4,909 | -7.81% | 218.4만 |
|---|