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 | ₩6,392 | ₩6,533 | ₩6,204 | ₩6,211 | -2.83% | 94.3만 |
| 2026.10.08 | ₩6,486 | ₩6,539 | ₩6,124 | ₩6,298 | -2.89% | 103.8만 |
| 2026.10.07 | ₩6,526 | ₩6,646 | ₩6,265 | ₩6,392 | -2.05% | 110.2만 |
| 2026.10.06 | ₩6,378 | ₩6,794 | ₩6,218 | ₩6,533 | +2.42% | 127.5만 |
| 2026.10.05 | ₩6,124 | ₩6,767 | ₩6,057 | ₩6,365 | +3.94% | 116만 |
| 2026.10.02 | ₩5,896 | ₩6,151 | ₩5,802 | ₩6,137 | +4.09% | 76.5만 |
| 2026.10.01 | ₩5,829 | ₩5,956 | ₩5,715 | ₩5,896 | +1.15% | 212.4만 |
| 2026.09.30 | ₩5,722 | ₩5,947 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,816 |
| +1.64% |
| 164.3만 |
| 2026.09.29 | ₩5,923 | ₩5,976 | ₩5,641 | ₩5,655 | -4.52% | 204.3만 |
|---|
| 2026.09.28 | ₩6,231 | ₩6,239 | ₩5,956 | ₩6,017 | -3.44% | 120만 |
|---|
| 2026.09.25 | ₩6,017 | ₩6,419 | ₩5,963 | ₩6,171 | +2.56% | 59.8만 |
|---|
| 2026.09.24 | ₩6,298 | ₩6,325 | ₩6,077 | ₩6,084 | -3.40% | 89.4만 |
|---|
| 2026.09.23 | ₩6,365 | ₩6,365 | ₩6,039 | ₩6,218 | -2.32% | 89.3만 |
|---|
| 2026.09.22 | ₩6,539 | ₩6,640 | ₩6,298 | ₩6,325 | -3.28% | 115.1만 |
|---|
| 2026.09.21 | ₩6,821 | ₩6,821 | ₩6,439 | ₩6,646 | -2.55% | 171만 |
|---|
| 2026.09.18 | ₩6,714 | ₩7,028 | ₩6,673 | ₩6,928 | +3.19% | 176.6만 |
|---|
| 2026.09.17 | ₩6,472 | ₩6,794 | ₩6,285 | ₩6,781 | +4.76% | 178.5만 |
|---|
| 2026.09.16 | ₩6,445 | ₩6,680 | ₩6,211 | ₩6,486 | +0.62% | 175.5만 |
|---|
| 2026.09.15 | ₩6,539 | ₩6,633 | ₩6,392 | ₩6,499 | -0.61% | 128.1만 |
|---|
| 2026.09.14 | ₩6,928 | ₩6,941 | ₩6,412 | ₩6,539 | -5.61% | 154.4만 |
|---|
| 2026.09.11 | ₩7,035 | ₩7,236 | ₩6,941 | ₩6,982 | -0.76% | 75.1만 |
|---|
| 2026.09.10 | ₩7,437 | ₩7,437 | ₩6,881 | ₩6,955 | -6.49% | 75만 |
|---|
| 2026.09.09 | ₩7,343 | ₩7,611 | ₩7,142 | ₩7,343 | 0.00% | 86.9만 |
|---|
| 2026.09.08 | ₩7,008 | ₩7,410 | ₩7,008 | ₩7,263 | +3.63% | 110.6만 |
|---|
| 2026.09.04 | ₩6,834 | ₩6,982 | ₩6,700 | ₩6,901 | +0.98% | 75.2만 |
|---|
| 2026.09.03 | ₩6,767 | ₩6,948 | ₩6,667 | ₩6,861 | +1.39% | 79.5만 |
|---|
| 2026.09.02 | ₩6,646 | ₩6,868 | ₩6,259 | ₩6,767 | +1.81% | 153.5만 |
|---|
| 2026.09.01 | ₩6,861 | ₩7,102 | ₩6,626 | ₩6,687 | -2.54% | 128만 |
|---|
| 2026.08.31 | ₩6,848 | ₩7,063 | ₩6,673 | ₩6,834 | -0.20% | 87.3만 |
|---|
| 2026.08.28 | ₩7,075 | ₩7,089 | ₩6,653 | ₩6,687 | -5.49% | 141.8만 |
|---|
| 2026.08.27 | ₩6,405 | ₩7,216 | ₩6,378 | ₩7,049 | +10.04% | 191.7만 |
|---|
| 2026.08.26 | ₩6,164 | ₩6,332 | ₩6,030 | ₩6,191 | +0.43% | 127.2만 |
|---|
| 2026.08.25 | ₩6,365 | ₩6,620 | ₩6,144 | ₩6,258 | -1.68% | 127만 |
|---|
| 2026.08.24 | ₩6,365 | ₩6,586 | ₩6,177 | ₩6,459 | +1.47% | 218.8만 |
|---|
| 2026.08.21 | ₩5,963 | ₩6,486 | ₩5,796 | ₩6,472 | +8.54% | 243만 |
|---|
| 2026.08.20 | ₩6,244 | ₩6,271 | ₩5,688 | ₩5,950 | -4.72% | 196.2만 |
|---|
| 2026.08.19 | ₩6,901 | ₩6,915 | ₩6,265 | ₩6,298 | -8.74% | 115.5만 |
|---|
| 2026.08.18 | ₩7,156 | ₩7,223 | ₩6,734 | ₩6,821 | -4.68% | 99.6만 |
|---|
| 2026.08.17 | ₩7,189 | ₩7,363 | ₩6,801 | ₩7,075 | -1.58% | 190.6만 |
|---|
| 2026.08.14 | ₩7,049 | ₩7,444 | ₩6,955 | ₩7,196 | +2.09% | 166.7만 |
|---|
| 2026.08.13 | ₩7,477 | ₩7,488 | ₩6,848 | ₩7,049 | -5.73% | 201.6만 |
|---|
| 2026.08.12 | ₩7,022 | ₩7,357 | ₩6,827 | ₩6,888 | -1.91% | 134.4만 |
|---|
| 2026.08.11 | ₩6,727 | ₩7,463 | ₩6,700 | ₩7,062 | +4.98% | 215.6만 |
|---|
| 2026.08.10 | ₩5,869 | ₩6,988 | ₩5,869 | ₩6,834 | +16.44% | 395.6만 |
|---|
| 2026.08.07 | ₩6,043 | ₩6,358 | ₩5,668 | ₩5,789 | -4.21% | 148만 |
|---|
| 2026.08.06 | ₩4,811 | ₩6,171 | ₩4,703 | ₩5,983 | +24.37% | 402만 |
|---|
| 2026.08.05 | ₩5,722 | ₩6,090 | ₩5,568 | ₩6,037 | +5.50% | 397.6만 |
|---|
| 2026.08.04 | ₩5,427 | ₩5,735 | ₩5,360 | ₩5,668 | +4.44% | 215.9만 |
|---|
| 2026.08.03 | ₩5,266 | ₩5,561 | ₩5,127 | ₩5,507 | +4.58% | 91.2만 |
|---|
| 2026.07.31 | ₩5,052 | ₩5,434 | ₩4,898 | ₩5,414 | +7.16% | 123.1만 |
|---|
| 2026.07.30 | ₩4,864 | ₩5,132 | ₩4,864 | ₩4,971 | +2.20% | 152.4만 |
|---|
| 2026.07.29 | ₩5,172 | ₩5,280 | ₩4,757 | ₩4,837 | -6.48% | 188.8만 |
|---|
| 2026.07.28 | ₩5,320 | ₩5,320 | ₩4,904 | ₩4,971 | -6.55% | 196만 |
|---|
| 2026.07.27 | ₩5,481 | ₩5,722 | ₩5,273 | ₩5,373 | -1.96% | 223.7만 |
|---|
| 2026.07.24 | ₩6,070 | ₩6,104 | ₩5,655 | ₩5,708 | -5.96% | 141.6만 |
|---|
| 2026.07.23 | ₩6,995 | ₩7,035 | ₩5,990 | ₩6,097 | -12.84% | 203.6만 |
|---|
| 2026.07.22 | ₩6,620 | ₩6,928 | ₩6,593 | ₩6,781 | +2.43% | 102.7만 |
|---|
| 2026.07.21 | ₩6,392 | ₩6,646 | ₩6,318 | ₩6,526 | +2.10% | 92.6만 |
|---|
| 2026.07.20 | ₩6,459 | ₩6,600 | ₩6,338 | ₩6,392 | -1.04% | 101만 |
|---|
| 2026.07.17 | ₩6,472 | ₩6,533 | ₩6,191 | ₩6,432 | -0.62% | 114.3만 |
|---|
| 2026.07.16 | ₩6,606 | ₩6,633 | ₩6,251 | ₩6,432 | -2.64% | 118.3만 |
|---|
| 2026.07.15 | ₩7,089 | ₩7,209 | ₩6,338 | ₩6,700 | -5.48% | 186.4만 |
|---|
| 2026.07.14 | ₩7,102 | ₩7,370 | ₩6,995 | ₩7,156 | +0.75% | 139만 |
|---|
| 2026.07.13 | ₩6,687 | ₩7,042 | ₩6,687 | ₩6,968 | +4.21% | 216.3만 |
|---|
| 2026.07.10 | ₩6,646 | ₩6,660 | ₩6,445 | ₩6,593 | -0.81% | 91.6만 |
|---|
| 2026.07.09 | ₩6,861 | ₩6,861 | ₩6,479 | ₩6,566 | -4.30% | 126만 |
|---|
| 2026.07.08 | ₩6,539 | ₩6,968 | ₩6,519 | ₩6,807 | +4.10% | 153.4만 |
|---|
| 2026.07.07 | ₩6,285 | ₩6,546 | ₩6,157 | ₩6,311 | +0.43% | 152.8만 |
|---|
| 2026.07.06 | ₩6,767 | ₩7,069 | ₩6,251 | ₩6,285 | -7.13% | 136.4만 |
|---|
| 2026.07.02 | ₩7,370 | ₩7,430 | ₩6,841 | ₩6,901 | -6.36% | 107만 |
|---|
| 2026.07.01 | ₩7,786 | ₩7,853 | ₩7,276 | ₩7,357 | -5.51% | 94.3만 |
|---|
| 2026.06.30 | ₩7,772 | ₩8,040 | ₩7,531 | ₩7,786 | +0.17% | 116.3만 |
|---|
| 2026.06.29 | ₩7,732 | ₩8,080 | ₩7,578 | ₩7,772 | +0.52% | 132.1만 |
|---|
| 2026.06.26 | ₩7,558 | ₩7,826 | ₩7,464 | ₩7,812 | +3.37% | 161.7만 |
|---|
| 2026.06.25 | ₩7,236 | ₩7,765 | ₩7,196 | ₩7,665 | +5.93% | 216.2만 |
|---|
| 2026.06.24 | ₩7,879 | ₩7,901 | ₩6,888 | ₩7,169 | -9.01% | 232.5만 |
|---|
| 2026.06.23 | ₩8,121 | ₩8,201 | ₩7,853 | ₩8,067 | -0.66% | 138.7만 |
|---|
| 2026.06.22 | ₩8,080 | ₩8,261 | ₩7,765 | ₩8,188 | +1.33% | 112.7만 |
|---|
| 2026.06.18 | ₩8,603 | ₩8,616 | ₩7,719 | ₩8,134 | -5.45% | 216.1만 |
|---|
| 2026.06.17 | ₩8,777 | ₩9,105 | ₩8,569 | ₩8,576 | -2.29% | 146.8만 |
|---|
| 2026.06.16 | ₩9,219 | ₩9,656 | ₩8,764 | ₩8,791 | -4.65% | 123만 |
|---|
| 2026.06.15 | ₩9,769 | ₩9,956 | ₩9,313 | ₩9,380 | -3.98% | 151.3만 |
|---|
| 2026.06.12 | ₩9,380 | ₩10,218 | ₩9,288 | ₩10,117 | +7.86% | 118만 |
|---|
| 2026.06.11 | ₩10,050 | ₩10,285 | ₩9,353 | ₩9,474 | -5.73% | 145.9만 |
|---|
| 2026.06.10 | ₩9,273 | ₩10,043 | ₩9,179 | ₩9,903 | +6.79% | 121.7만 |
|---|
| 2026.06.09 | ₩9,554 | ₩9,662 | ₩8,911 | ₩9,193 | -3.79% | 154.2만 |
|---|
| 2026.06.08 | ₩9,715 | ₩9,842 | ₩9,541 | ₩9,702 | -0.14% | 112.7만 |
|---|
| 2026.06.05 | ₩10,760 | ₩10,787 | ₩9,159 | ₩9,286 | -13.70% | 153.3만 |
|---|
| 2026.06.04 | ₩9,541 | ₩10,921 | ₩9,300 | ₩10,801 | +13.20% | 148.4만 |
|---|
| 2026.06.03 | ₩9,863 | ₩10,144 | ₩9,695 | ₩9,809 | -0.54% | 133.8만 |
|---|
| 2026.06.02 | ₩9,233 | ₩9,976 | ₩9,139 | ₩9,782 | +5.95% | 146만 |
|---|
| 2026.06.01 | ₩8,214 | ₩9,219 | ₩8,188 | ₩9,018 | +9.79% | 206만 |
|---|
| 2026.05.29 | ₩8,054 | ₩8,362 | ₩7,920 | ₩8,188 | +1.66% | 132.3만 |
|---|
| 2026.05.28 | ₩9,072 | ₩9,072 | ₩8,013 | ₩8,134 | -10.34% | 247.1만 |
|---|
| 2026.05.27 | ₩9,568 | ₩9,568 | ₩8,958 | ₩8,965 | -6.30% | 140.6만 |
|---|
| 2026.05.26 | ₩9,528 | ₩10,010 | ₩9,407 | ₩9,675 | +1.55% | 138.9만 |
|---|
| 2026.05.22 | ₩9,916 | ₩10,023 | ₩9,494 | ₩9,581 | -3.38% | 127.1만 |
|---|
| 2026.05.21 | ₩10,412 | ₩10,512 | ₩9,742 | ₩9,916 | -4.76% | 164.8만 |
|---|
| 2026.05.20 | ₩10,626 | ₩10,921 | ₩10,365 | ₩10,385 | -2.27% | 142.5만 |
|---|
| 2026.05.19 | ₩10,559 | ₩11,015 | ₩10,332 | ₩10,774 | +2.03% | 146.2만 |
|---|
| 2026.05.18 | ₩10,010 | ₩10,620 | ₩9,856 | ₩10,466 | +4.55% | 173.2만 |
|---|
| 2026.05.15 | ₩9,742 | ₩9,923 | ₩9,528 | ₩9,755 | +0.14% | 83.8만 |
|---|
| 2026.05.14 | ₩9,608 | ₩9,932 | ₩9,487 | ₩9,755 | +1.53% | 112.6만 |
|---|
| 2026.05.13 | ₩9,166 | ₩9,668 | ₩9,005 | ₩9,528 | +3.95% | 126.7만 |
|---|
| 2026.05.12 | ₩9,139 | ₩9,300 | ₩8,925 | ₩9,166 | +0.29% | 107.3만 |
|---|
| 2026.05.11 | ₩9,059 | ₩9,239 | ₩8,777 | ₩9,085 | +0.30% | 108.1만 |
|---|
| 2026.05.08 | ₩8,697 | ₩9,012 | ₩8,362 | ₩8,925 | +2.62% | 112.3만 |
|---|
| 2026.05.07 | ₩9,179 | ₩9,219 | ₩8,107 | ₩8,817 | -3.94% | 250.3만 |
|---|
| 2026.05.06 | ₩9,487 | ₩9,729 | ₩9,166 | ₩9,554 | +0.71% | 141만 |
|---|
| 2026.05.05 | ₩10,050 | ₩10,452 | ₩10,017 | ₩10,077 | +0.27% | 98.4만 |
|---|
| 2026.05.04 | ₩9,863 | ₩10,131 | ₩9,621 | ₩10,050 | +1.90% | 149만 |
|---|
| 2026.05.01 | ₩10,023 | ₩10,090 | ₩9,461 | ₩9,809 | -2.14% | 138.2만 |
|---|
| 2026.04.30 | ₩9,903 | ₩10,385 | ₩9,796 | ₩10,104 | +2.03% | 111.1만 |
|---|
| 2026.04.29 | ₩9,916 | ₩10,512 | ₩9,916 | ₩10,291 | +3.78% | 214.9만 |
|---|
| 2026.04.28 | ₩9,574 | ₩9,842 | ₩9,574 | ₩9,769 | +2.03% | 128.9만 |
|---|
| 2026.04.27 | ₩9,889 | ₩9,983 | ₩9,541 | ₩9,581 | -3.12% | 90.5만 |
|---|
| 2026.04.24 | ₩9,755 | ₩10,010 | ₩9,581 | ₩9,889 | +1.37% | 104.1만 |
|---|
| 2026.04.23 | ₩9,581 | ₩10,037 | ₩9,501 | ₩9,849 | +2.80% | 197.3만 |
|---|
| 2026.04.22 | ₩8,884 | ₩9,528 | ₩8,791 | ₩9,528 | +7.24% | 157.6만 |
|---|
| 2026.04.21 | ₩8,174 | ₩8,837 | ₩8,174 | ₩8,764 | +7.21% | 145.1만 |
|---|
| 2026.04.20 | ₩8,040 | ₩8,174 | ₩7,786 | ₩8,094 | +0.67% | 92.8만 |
|---|
| 2026.04.17 | ₩7,946 | ₩8,161 | ₩7,665 | ₩7,946 | 0.00% | 167.6만 |
|---|
| 2026.04.16 | ₩8,362 | ₩8,630 | ₩8,255 | ₩8,322 | -0.48% | 79.3만 |
|---|
| 2026.04.15 | ₩7,853 | ₩8,382 | ₩7,853 | ₩8,322 | +5.97% | 113.7만 |
|---|
| 2026.04.14 | ₩7,920 | ₩8,000 | ₩7,712 | ₩7,839 | -1.02% | 90.8만 |
|---|
| 2026.04.13 | ₩8,040 | ₩8,389 | ₩7,873 | ₩8,040 | 0.00% | 122.7만 |
|---|
| 2026.04.10 | ₩7,705 | ₩7,920 | ₩7,491 | ₩7,879 | +2.26% | 106.9만 |
|---|
| 2026.04.09 | ₩8,281 | ₩8,308 | ₩7,739 | ₩7,812 | -5.66% | 112.2만 |
|---|
| 2026.04.08 | ₩7,678 | ₩8,268 | ₩7,370 | ₩8,268 | +7.68% | 137.2만 |
|---|
| 2026.04.07 | ₩7,933 | ₩8,348 | ₩7,933 | ₩8,335 | +5.07% | 84.9만 |
|---|
| 2026.04.06 | ₩8,134 | ₩8,255 | ₩7,933 | ₩7,960 | -2.14% | 80.5만 |
|---|
| 2026.04.02 | ₩8,107 | ₩8,389 | ₩8,067 | ₩8,147 | +0.50% | 117.7만 |
|---|
| 2026.04.01 | ₩8,107 | ₩8,335 | ₩7,625 | ₩7,920 | -2.31% | 174.2만 |
|---|
| 2026.03.31 | ₩8,348 | ₩8,590 | ₩8,040 | ₩8,308 | -0.48% | 142.4만 |
|---|
| 2026.03.30 | ₩8,884 | ₩9,233 | ₩8,362 | ₩8,415 | -5.28% | 147.4만 |
|---|
| 2026.03.27 | ₩8,978 | ₩9,139 | ₩8,750 | ₩8,884 | -1.04% | 156.3만 |
|---|
| 2026.03.26 | ₩8,549 | ₩9,126 | ₩8,549 | ₩8,992 | +5.17% | 136.7만 |
|---|
| 2026.03.25 | ₩8,871 | ₩8,884 | ₩8,368 | ₩8,536 | -3.78% | 164.9만 |
|---|
| 2026.03.24 | ₩8,362 | ₩9,327 | ₩8,308 | ₩8,992 | +7.53% | 257.9만 |
|---|
| 2026.03.23 | ₩8,456 | ₩8,590 | ₩8,147 | ₩8,308 | -1.74% | 159.3만 |
|---|
| 2026.03.20 | ₩8,831 | ₩8,831 | ₩8,402 | ₩8,603 | -2.58% | 172.7만 |
|---|
| 2026.03.19 | ₩8,951 | ₩9,340 | ₩8,777 | ₩8,804 | -1.65% | 190.4만 |
|---|
| 2026.03.18 | ₩8,992 | ₩9,300 | ₩8,791 | ₩8,844 | -1.64% | 227.8만 |
|---|
| 2026.03.17 | ₩8,750 | ₩9,662 | ₩8,750 | ₩9,072 | +3.68% | 176.8만 |
|---|
| 2026.03.16 | ₩8,214 | ₩8,898 | ₩8,040 | ₩8,750 | +6.53% | 169.2만 |
|---|
| 2026.03.13 | ₩9,233 | ₩9,233 | ₩7,987 | ₩8,509 | -7.84% | 275.6만 |
|---|
| 2026.03.12 | ₩7,960 | ₩10,010 | ₩7,826 | ₩9,327 | +17.17% | 346.1만 |
|---|
| 2026.03.11 | ₩7,906 | ₩8,013 | ₩7,678 | ₩7,853 | -0.68% | 154.7만 |
|---|
| 2026.03.10 | ₩7,169 | ₩7,906 | ₩7,035 | ₩7,826 | +9.16% | 214만 |
|---|
| 2026.03.09 | ₩7,223 | ₩7,665 | ₩7,169 | ₩7,276 | +0.74% | 155.7만 |
|---|
| 2026.03.06 | ₩7,116 | ₩7,384 | ₩7,049 | ₩7,236 | +1.69% | 117.5만 |
|---|
| 2026.03.05 | ₩6,714 | ₩7,129 | ₩6,673 | ₩7,116 | +5.99% | 170.5만 |
|---|
| 2026.03.04 | ₩6,714 | ₩6,955 | ₩6,645 | ₩6,714 | 0.00% | 119.4만 |
|---|
| 2026.03.03 | ₩6,821 | ₩6,955 | ₩6,596 | ₩6,714 | -1.57% | 180.4만 |
|---|
| 2026.03.02 | ₩6,901 | ₩7,075 | ₩6,566 | ₩6,928 | +0.39% | 138만 |
|---|
| 2026.02.27 | ₩6,700 | ₩6,821 | ₩6,566 | ₩6,633 | -1.00% | 113.2만 |
|---|
| 2026.02.26 | ₩6,700 | ₩6,807 | ₩6,486 | ₩6,727 | +0.40% | 83.9만 |
|---|
| 2026.02.25 | ₩6,861 | ₩7,008 | ₩6,526 | ₩6,700 | -2.34% | 95.6만 |
|---|
| 2026.02.24 | ₩6,901 | ₩6,915 | ₩6,687 | ₩6,888 | -0.19% | 89.4만 |
|---|
| 2026.02.23 | ₩7,102 | ₩7,169 | ₩6,646 | ₩6,848 | -3.58% | 87.2만 |
|---|
| 2026.02.20 | ₩7,410 | ₩7,424 | ₩6,955 | ₩7,116 | -3.98% | 100만 |
|---|
| 2026.02.19 | ₩7,518 | ₩7,698 | ₩7,290 | ₩7,531 | +0.18% | 132.6만 |
|---|
| 2026.02.18 | ₩7,424 | ₩7,652 | ₩7,296 | ₩7,397 | -0.36% | 177.5만 |
|---|
| 2026.02.17 | ₩7,317 | ₩7,357 | ₩6,861 | ₩7,263 | -0.73% | 153.4만 |
|---|
| 2026.02.13 | ₩7,075 | ₩7,611 | ₩6,995 | ₩7,330 | +3.60% | 99.2만 |
|---|
| 2026.02.12 | ₩7,504 | ₩7,504 | ₩6,714 | ₩7,089 | -5.54% | 131.1만 |
|---|
| 2026.02.11 | ₩7,424 | ₩7,665 | ₩7,229 | ₩7,464 | +0.54% | 103.4만 |
|---|
| 2026.02.10 | ₩7,451 | ₩7,518 | ₩7,049 | ₩7,236 | -2.88% | 97.2만 |
|---|
| 2026.02.09 | ₩7,223 | ₩7,451 | ₩7,102 | ₩7,397 | +2.41% | 77.6만 |
|---|
| 2026.02.06 | ₩6,700 | ₩7,283 | ₩6,660 | ₩7,196 | +7.40% | 118.6만 |
|---|
| 2026.02.05 | ₩6,834 | ₩6,928 | ₩6,546 | ₩6,633 | -2.94% | 136.3만 |
|---|
| 2026.02.04 | ₩7,209 | ₩7,303 | ₩6,801 | ₩7,035 | -2.42% | 123.6만 |
|---|
| 2026.02.03 | ₩7,303 | ₩7,303 | ₩6,459 | ₩7,156 | -2.02% | 149.5만 |
|---|
| 2026.02.02 | ₩6,740 | ₩7,451 | ₩6,606 | ₩7,290 | +8.15% | 106.6만 |
|---|
| 2026.01.30 | ₩6,593 | ₩7,116 | ₩6,579 | ₩6,982 | +5.89% | 117.9만 |
|---|
| 2026.01.29 | ₩6,754 | ₩7,022 | ₩6,600 | ₩6,714 | -0.60% | 162.1만 |
|---|
| 2026.01.28 | ₩6,700 | ₩6,754 | ₩6,399 | ₩6,526 | -2.60% | 82.2만 |
|---|
| 2026.01.27 | ₩6,901 | ₩7,129 | ₩6,633 | ₩6,660 | -3.50% | 112.4만 |
|---|
| 2026.01.26 | ₩6,834 | ₩7,035 | ₩6,700 | ₩6,928 | +1.37% | 121.5만 |
|---|
| 2026.01.23 | ₩7,089 | ₩7,330 | ₩6,760 | ₩6,767 | -4.54% | 63.9만 |
|---|
| 2026.01.22 | ₩6,834 | ₩7,069 | ₩6,794 | ₩7,022 | +2.75% | 89.1만 |
|---|
| 2026.01.21 | ₩6,298 | ₩7,062 | ₩6,298 | ₩6,874 | +9.15% | 178.2만 |
|---|
| 2026.01.20 | ₩5,883 | ₩6,325 | ₩5,883 | ₩6,271 | +6.61% | 114.4만 |
|---|
| 2026.01.16 | ₩5,896 | ₩5,950 | ₩5,735 | ₩5,936 | +0.68% | 53만 |
|---|
| 2026.01.15 | ₩5,695 | ₩5,963 | ₩5,560 | ₩5,869 | +3.06% | 66.2만 |
|---|
| 2026.01.14 | ₩6,057 | ₩6,365 | ₩5,729 | ₩5,749 | -5.09% | 140만 |
|---|
| 2026.01.13 | ₩5,628 | ₩6,164 | ₩5,628 | ₩6,017 | +6.90% | 136.5만 |
|---|
| 2026.01.12 | ₩5,481 | ₩5,715 | ₩5,380 | ₩5,548 | +1.22% | 113만 |
|---|
| 2026.01.09 | ₩5,561 | ₩5,581 | ₩5,280 | ₩5,481 | -1.45% | 88.2만 |
|---|
| 2026.01.08 | ₩5,628 | ₩5,816 | ₩5,494 | ₩5,548 | -1.43% | 146.9만 |
|---|
| 2026.01.07 | ₩5,581 | ₩5,735 | ₩5,487 | ₩5,561 | -0.36% | 93.6만 |
|---|
| 2026.01.06 | ₩5,574 | ₩5,816 | ₩5,514 | ₩5,641 | +1.20% | 105만 |
|---|
| 2026.01.05 | ₩5,722 | ₩5,856 | ₩5,387 | ₩5,561 | -2.81% | 106.3만 |
|---|
| 2026.01.02 | ₩5,239 | ₩5,528 | ₩5,199 | ₩5,414 | +3.32% | 64만 |
|---|
| 2025.12.31 | ₩5,427 | ₩5,427 | ₩5,146 | ₩5,213 | -3.95% | 51.2만 |
|---|
| 2025.12.30 | ₩5,065 | ₩5,542 | ₩5,065 | ₩5,387 | +6.35% | 91.3만 |
|---|
| 2025.12.29 | ₩5,025 | ₩5,214 | ₩4,998 | ₩5,025 | 0.00% | 87.6만 |
|---|
| 2025.12.26 | ₩5,038 | ₩5,085 | ₩4,925 | ₩5,025 | -0.27% | 56만 |
|---|
| 2025.12.24 | ₩5,105 | ₩5,119 | ₩5,012 | ₩5,065 | -0.79% | 40.4만 |
|---|
| 2025.12.23 | ₩5,052 | ₩5,105 | ₩4,971 | ₩5,079 | +0.53% | 71.3만 |
|---|
| 2025.12.22 | ₩5,132 | ₩5,293 | ₩5,025 | ₩5,038 | -1.83% | 84.1만 |
|---|
| 2025.12.19 | ₩5,213 | ₩5,373 | ₩5,099 | ₩5,105 | -2.06% | 244.3만 |
|---|
| 2025.12.18 | ₩5,306 | ₩5,353 | ₩5,179 | ₩5,213 | -1.77% | 73.6만 |
|---|
| 2025.12.17 | ₩5,239 | ₩5,407 | ₩5,213 | ₩5,280 | +0.77% | 102.1만 |
|---|
| 2025.12.16 | ₩5,481 | ₩5,548 | ₩5,059 | ₩5,213 | -4.89% | 120.5만 |
|---|
| 2025.12.15 | ₩5,548 | ₩5,655 | ₩5,387 | ₩5,574 | +0.48% | 63만 |
|---|
| 2025.12.12 | ₩6,003 | ₩6,077 | ₩5,521 | ₩5,574 | -7.14% | 78.9만 |
|---|
| 2025.12.11 | ₩6,003 | ₩6,191 | ₩5,876 | ₩6,003 | 0.00% | 84.5만 |
|---|
| 2025.12.10 | ₩6,003 | ₩6,218 | ₩5,869 | ₩6,070 | +1.12% | 85만 |
|---|
| 2025.12.09 | ₩5,507 | ₩6,030 | ₩5,507 | ₩6,017 | +9.25% | 124.7만 |
|---|
| 2025.12.08 | ₩5,655 | ₩5,733 | ₩5,414 | ₩5,521 | -2.37% | 97.9만 |
|---|
| 2025.12.05 | ₩5,909 | ₩5,909 | ₩5,655 | ₩5,682 | -3.85% | 119만 |
|---|
| 2025.12.04 | ₩5,722 | ₩5,883 | ₩5,440 | ₩5,816 | +1.64% | 190.1만 |
|---|
| 2025.12.03 | ₩4,918 | ₩5,876 | ₩4,878 | ₩5,722 | +16.35% | 245.2만 |
|---|
| 2025.12.02 | ₩4,931 | ₩4,998 | ₩4,812 | ₩4,864 | -1.36% | 110.4만 |
|---|
| 2025.12.01 | ₩4,744 | ₩5,159 | ₩4,665 | ₩4,958 | +4.52% | 167만 |
|---|
| 2025.11.28 | ₩4,610 | ₩4,837 | ₩4,509 | ₩4,744 | +2.91% | 45.6만 |
|---|
| 2025.11.26 | ₩4,556 | ₩4,663 | ₩4,402 | ₩4,596 | +0.88% | 104만 |
|---|
| 2025.11.25 | ₩4,208 | ₩4,502 | ₩4,127 | ₩4,502 | +7.01% | 173.4만 |
|---|
| 2025.11.24 | ₩4,382 | ₩4,422 | ₩4,181 | ₩4,275 | -2.45% | 209.3만 |
|---|
| 2025.11.21 | ₩4,449 | ₩4,462 | ₩4,261 | ₩4,342 | -2.41% | 154.6만 |
|---|
| 2025.11.20 | ₩4,864 | ₩4,998 | ₩4,382 | ₩4,435 | -8.82% | 195.4만 |
|---|
| 2025.11.19 | ₩4,958 | ₩5,072 | ₩4,757 | ₩4,770 | -3.78% | 105.7만 |
|---|
| 2025.11.18 | ₩5,052 | ₩5,213 | ₩4,951 | ₩5,065 | +0.27% | 104.7만 |
|---|
| 2025.11.17 | ₩5,105 | ₩5,412 | ₩4,992 | ₩5,146 | +0.79% | 147.5만 |
|---|
| 2025.11.14 | ₩4,891 | ₩5,126 | ₩4,784 | ₩5,119 | +4.66% | 205.5만 |
|---|
| 2025.11.13 | ₩5,119 | ₩5,166 | ₩4,851 | ₩4,958 | -3.14% | 257.8만 |
|---|
| 2025.11.12 | ₩5,628 | ₩5,695 | ₩5,092 | ₩5,112 | -9.17% | 166.6만 |
|---|
| 2025.11.11 | ₩5,387 | ₩5,863 | ₩5,333 | ₩5,695 | +5.72% | 165.4만 |
|---|
| 2025.11.10 | ₩5,762 | ₩6,043 | ₩5,373 | ₩5,380 | -6.63% | 375.3만 |
|---|
| 2025.11.07 | ₩6,794 | ₩6,848 | ₩6,526 | ₩6,740 | -0.79% | 141만 |
|---|
| 2025.11.06 | ₩7,169 | ₩7,424 | ₩6,827 | ₩6,848 | -4.49% | 92.1만 |
|---|
| 2025.11.05 | ₩6,915 | ₩7,142 | ₩6,794 | ₩7,062 | +2.13% | 133.7만 |
|---|
| 2025.11.04 | ₩7,062 | ₩7,381 | ₩6,794 | ₩6,861 | -2.85% | 200.1만 |
|---|
| 2025.11.03 | ₩7,223 | ₩7,859 | ₩7,102 | ₩7,424 | +2.78% | 241.5만 |
|---|
| 2025.10.31 | ₩7,102 | ₩7,477 | ₩6,848 | ₩7,330 | +3.21% | 242.1만 |
|---|
| 2025.10.30 | ₩6,901 | ₩7,444 | ₩6,714 | ₩7,062 | +2.33% | 255.8만 |
|---|
| 2025.10.29 | ₩5,923 | ₩7,323 | ₩5,923 | ₩7,236 | +22.17% | 319.9만 |
|---|
| 2025.10.28 | ₩5,735 | ₩5,856 | ₩5,615 | ₩5,829 | +1.64% | 104.7만 |
|---|
| 2025.10.27 | ₩5,883 | ₩6,043 | ₩5,749 | ₩5,775 | -1.82% | 89.8만 |
|---|
| 2025.10.24 | ₩5,896 | ₩6,057 | ₩5,735 | ₩5,775 | -2.05% | 89.9만 |
|---|
| 2025.10.23 | ₩5,293 | ₩5,883 | ₩5,266 | ₩5,842 | +10.38% | 166만 |
|---|
| 2025.10.22 | ₩5,280 | ₩5,373 | ₩4,958 | ₩5,092 | -3.55% | 152만 |
|---|
| 2025.10.21 | ₩5,306 | ₩5,494 | ₩5,193 | ₩5,280 | -0.51% | 92.2만 |
|---|
| 2025.10.20 | ₩4,891 | ₩5,306 | ₩4,891 | ₩5,280 | +7.95% | 128.4만 |
|---|
| 2025.10.17 | ₩4,891 | ₩5,119 | ₩4,784 | ₩4,891 | 0.00% | 189.4만 |
|---|
| 2025.10.16 | ₩5,025 | ₩5,065 | ₩4,824 | ₩4,998 | -0.53% | 168.2만 |
|---|
| 2025.10.15 | ₩5,012 | ₩5,159 | ₩4,931 | ₩5,025 | +0.27% | 117.9만 |
|---|
| 2025.10.14 | ₩4,931 | ₩5,025 | ₩4,770 | ₩4,971 | +0.82% | 132.2만 |
|---|
| 2025.10.13 | ₩4,985 | ₩5,092 | ₩4,837 | ₩5,012 | +0.54% | 116만 |
|---|
| 2025.10.10 | ₩5,320 | ₩5,347 | ₩4,891 | ₩4,904 | -7.81% | 218.4만 |
|---|