시장 데이터를 불러오는 중
전체 종목
파워플리트 과거 주가
PowerFleet, Inc. - Common Stock · AIOT · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PowerFleet, Inc. - Common Stock · AIOT · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,554 | ₩3,621 | ₩3,513 | ₩3,621 | +1.89% | 153.8만 |
| 2026.10.08 | ₩3,473 | ₩3,554 | ₩3,446 | ₩3,540 | +1.93% | 191.7만 |
| 2026.10.07 | ₩3,554 | ₩3,621 | ₩3,513 | ₩3,527 | -0.75% | 101.9만 |
| 2026.10.06 | ₩3,808 | ₩3,808 | ₩3,621 | ₩3,634 | -4.58% | 93.5만 |
| 2026.10.05 | ₩3,768 | ₩3,822 | ₩3,715 | ₩3,782 | +0.36% | 135.8만 |
| 2026.10.02 | ₩3,822 | ₩3,875 | ₩3,741 | ₩3,768 | -1.40% | 159.7만 |
| 2026.10.01 | ₩3,808 | ₩3,849 | ₩3,715 | ₩3,755 | -1.41% | 145.8만 |
| 2026.09.30 | ₩3,741 | ₩3,849 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,688 |
| ₩3,808 |
| +1.79% |
| 297.3만 |
| 2026.09.29 | ₩3,540 | ₩3,715 | ₩3,473 | ₩3,688 | +4.17% | 339.3만 |
|---|
| 2026.09.28 | ₩3,782 | ₩3,782 | ₩3,419 | ₩3,513 | -7.09% | 258.8만 |
|---|
| 2026.09.25 | ₩3,849 | ₩3,849 | ₩3,755 | ₩3,755 | -2.44% | 169.1만 |
|---|
| 2026.09.24 | ₩3,862 | ₩3,875 | ₩3,755 | ₩3,795 | -1.74% | 117.5만 |
|---|
| 2026.09.23 | ₩3,996 | ₩4,063 | ₩3,875 | ₩3,889 | -2.68% | 128.5만 |
|---|
| 2026.09.22 | ₩3,875 | ₩4,010 | ₩3,835 | ₩3,996 | +3.11% | 134.2만 |
|---|
| 2026.09.21 | ₩3,889 | ₩3,929 | ₩3,782 | ₩3,822 | -1.72% | 187.4만 |
|---|
| 2026.09.18 | ₩3,983 | ₩3,996 | ₩3,849 | ₩3,862 | -3.03% | 233.8만 |
|---|
| 2026.09.17 | ₩4,130 | ₩4,130 | ₩3,983 | ₩3,983 | -3.57% | 158.5만 |
|---|
| 2026.09.16 | ₩4,050 | ₩4,103 | ₩4,010 | ₩4,063 | +0.33% | 111.3만 |
|---|
| 2026.09.15 | ₩4,023 | ₩4,130 | ₩4,010 | ₩4,036 | +0.33% | 106.6만 |
|---|
| 2026.09.14 | ₩3,996 | ₩4,144 | ₩3,996 | ₩4,090 | +2.35% | 122.2만 |
|---|
| 2026.09.11 | ₩4,023 | ₩4,063 | ₩3,983 | ₩4,023 | 0.00% | 82만 |
|---|
| 2026.09.10 | ₩3,969 | ₩3,996 | ₩3,916 | ₩3,956 | -0.34% | 130.2만 |
|---|
| 2026.09.09 | ₩3,983 | ₩4,036 | ₩3,956 | ₩3,983 | 0.00% | 150.9만 |
|---|
| 2026.09.08 | ₩4,010 | ₩4,050 | ₩3,929 | ₩3,969 | -1.00% | 129.4만 |
|---|
| 2026.09.04 | ₩4,010 | ₩4,103 | ₩4,010 | ₩4,050 | +1.00% | 60.1만 |
|---|
| 2026.09.03 | ₩4,063 | ₩4,090 | ₩3,996 | ₩4,077 | +0.33% | 106.6만 |
|---|
| 2026.09.02 | ₩3,983 | ₩4,077 | ₩3,956 | ₩4,023 | +1.01% | 89.7만 |
|---|
| 2026.09.01 | ₩4,010 | ₩4,023 | ₩3,902 | ₩3,929 | -2.01% | 200.7만 |
|---|
| 2026.08.31 | ₩4,050 | ₩4,103 | ₩3,983 | ₩4,023 | -0.66% | 143.6만 |
|---|
| 2026.08.28 | ₩4,023 | ₩4,130 | ₩4,010 | ₩4,090 | +1.67% | 163.2만 |
|---|
| 2026.08.27 | ₩4,077 | ₩4,211 | ₩4,010 | ₩4,023 | -1.32% | 92만 |
|---|
| 2026.08.26 | ₩3,942 | ₩4,077 | ₩3,916 | ₩4,036 | +2.38% | 211.6만 |
|---|
| 2026.08.25 | ₩4,050 | ₩4,050 | ₩3,929 | ₩3,942 | -2.65% | 144.5만 |
|---|
| 2026.08.24 | ₩4,090 | ₩4,170 | ₩3,996 | ₩4,036 | -1.31% | 131.7만 |
|---|
| 2026.08.21 | ₩4,103 | ₩4,130 | ₩3,956 | ₩4,077 | -0.65% | 156.2만 |
|---|
| 2026.08.20 | ₩4,090 | ₩4,090 | ₩3,902 | ₩4,050 | -0.98% | 164.8만 |
|---|
| 2026.08.19 | ₩4,050 | ₩4,237 | ₩4,010 | ₩4,090 | +0.99% | 248.2만 |
|---|
| 2026.08.18 | ₩3,835 | ₩4,090 | ₩3,822 | ₩4,010 | +4.55% | 193.4만 |
|---|
| 2026.08.17 | ₩4,157 | ₩4,157 | ₩3,849 | ₩3,862 | -7.10% | 193.9만 |
|---|
| 2026.08.14 | ₩4,211 | ₩4,237 | ₩4,117 | ₩4,170 | -0.96% | 154.6만 |
|---|
| 2026.08.13 | ₩4,211 | ₩4,331 | ₩4,144 | ₩4,211 | 0.00% | 238.8만 |
|---|
| 2026.08.12 | ₩3,902 | ₩4,318 | ₩3,902 | ₩4,211 | +7.90% | 486.8만 |
|---|
| 2026.08.11 | ₩4,036 | ₩4,130 | ₩3,755 | ₩3,808 | -5.65% | 690.1만 |
|---|
| 2026.08.10 | ₩4,090 | ₩4,492 | ₩3,808 | ₩4,103 | +0.33% | 1507.9만 |
|---|
| 2026.08.07 | ₩5,632 | ₩5,954 | ₩5,525 | ₩5,914 | +5.00% | 148.3만 |
|---|
| 2026.08.06 | ₩5,699 | ₩5,699 | ₩5,498 | ₩5,538 | -2.82% | 89.9만 |
|---|
| 2026.08.05 | ₩5,739 | ₩5,780 | ₩5,632 | ₩5,659 | -1.40% | 122.7만 |
|---|
| 2026.08.04 | ₩5,471 | ₩5,780 | ₩5,471 | ₩5,753 | +5.15% | 105만 |
|---|
| 2026.08.03 | ₩5,337 | ₩5,485 | ₩5,257 | ₩5,471 | +2.51% | 106.5만 |
|---|
| 2026.07.31 | ₩5,243 | ₩5,297 | ₩5,136 | ₩5,257 | +0.26% | 79.2만 |
|---|
| 2026.07.30 | ₩5,391 | ₩5,404 | ₩5,149 | ₩5,243 | -2.74% | 59.4만 |
|---|
| 2026.07.29 | ₩5,230 | ₩5,525 | ₩5,136 | ₩5,364 | +2.56% | 80.5만 |
|---|
| 2026.07.28 | ₩5,190 | ₩5,297 | ₩5,136 | ₩5,243 | +1.03% | 84.8만 |
|---|
| 2026.07.27 | ₩5,042 | ₩5,176 | ₩5,002 | ₩5,149 | +2.13% | 66.6만 |
|---|
| 2026.07.24 | ₩5,123 | ₩5,190 | ₩4,988 | ₩5,002 | -2.36% | 81.5만 |
|---|
| 2026.07.23 | ₩5,418 | ₩5,458 | ₩5,055 | ₩5,082 | -6.19% | 125.3만 |
|---|
| 2026.07.22 | ₩5,565 | ₩5,565 | ₩5,324 | ₩5,471 | -1.69% | 155만 |
|---|
| 2026.07.21 | ₩5,753 | ₩5,887 | ₩5,578 | ₩5,592 | -2.80% | 104.7만 |
|---|
| 2026.07.20 | ₩5,659 | ₩5,847 | ₩5,592 | ₩5,793 | +2.37% | 110.4만 |
|---|
| 2026.07.17 | ₩5,511 | ₩5,726 | ₩5,458 | ₩5,672 | +2.92% | 92.9만 |
|---|
| 2026.07.16 | ₩5,753 | ₩5,753 | ₩5,592 | ₩5,659 | -1.63% | 104.7만 |
|---|
| 2026.07.15 | ₩5,847 | ₩6,008 | ₩5,646 | ₩5,753 | -1.61% | 95.3만 |
|---|
| 2026.07.14 | ₩5,806 | ₩5,954 | ₩5,753 | ₩5,766 | -0.69% | 121.7만 |
|---|
| 2026.07.13 | ₩5,699 | ₩5,833 | ₩5,619 | ₩5,793 | +1.65% | 73.1만 |
|---|
| 2026.07.10 | ₩5,806 | ₩5,806 | ₩5,578 | ₩5,686 | -2.08% | 70.3만 |
|---|
| 2026.07.09 | ₩5,646 | ₩5,806 | ₩5,511 | ₩5,739 | +1.66% | 117.4만 |
|---|
| 2026.07.08 | ₩5,659 | ₩5,739 | ₩5,511 | ₩5,632 | -0.47% | 150.8만 |
|---|
| 2026.07.07 | ₩5,967 | ₩5,994 | ₩5,672 | ₩5,780 | -3.15% | 115.7만 |
|---|
| 2026.07.06 | ₩5,860 | ₩6,048 | ₩5,847 | ₩5,873 | +0.23% | 114.5만 |
|---|
| 2026.07.02 | ₩5,887 | ₩5,981 | ₩5,699 | ₩5,860 | -0.46% | 129.9만 |
|---|
| 2026.07.01 | ₩5,444 | ₩6,021 | ₩5,444 | ₩5,873 | +7.88% | 258.5만 |
|---|
| 2026.06.30 | ₩5,042 | ₩5,230 | ₩5,015 | ₩5,136 | +1.86% | 126만 |
|---|
| 2026.06.29 | ₩5,082 | ₩5,163 | ₩4,828 | ₩5,042 | -0.79% | 189.1만 |
|---|
| 2026.06.26 | ₩4,948 | ₩5,069 | ₩4,935 | ₩5,015 | +1.36% | 369.5만 |
|---|
| 2026.06.25 | ₩5,123 | ₩5,123 | ₩4,881 | ₩4,975 | -2.88% | 100만 |
|---|
| 2026.06.24 | ₩5,149 | ₩5,257 | ₩5,055 | ₩5,082 | -1.30% | 107.9만 |
|---|
| 2026.06.23 | ₩5,190 | ₩5,364 | ₩5,096 | ₩5,163 | -0.52% | 119.3만 |
|---|
| 2026.06.22 | ₩5,230 | ₩5,552 | ₩5,176 | ₩5,243 | +0.26% | 140만 |
|---|
| 2026.06.18 | ₩5,592 | ₩5,632 | ₩5,297 | ₩5,337 | -4.56% | 287.7만 |
|---|
| 2026.06.17 | ₩5,538 | ₩5,780 | ₩5,431 | ₩5,485 | -0.97% | 201.8만 |
|---|
| 2026.06.16 | ₩5,485 | ₩5,632 | ₩5,377 | ₩5,552 | +1.22% | 247.2만 |
|---|
| 2026.06.15 | ₩5,994 | ₩6,034 | ₩4,988 | ₩5,552 | -7.38% | 454만 |
|---|
| 2026.06.12 | ₩5,619 | ₩5,713 | ₩5,377 | ₩5,659 | +0.72% | 237.3만 |
|---|
| 2026.06.11 | ₩5,163 | ₩5,659 | ₩5,136 | ₩5,646 | +9.35% | 238.1만 |
|---|
| 2026.06.10 | ₩5,190 | ₩5,391 | ₩5,136 | ₩5,149 | -0.78% | 127.5만 |
|---|
| 2026.06.09 | ₩5,203 | ₩5,458 | ₩5,069 | ₩5,243 | +0.77% | 149.4만 |
|---|
| 2026.06.08 | ₩5,203 | ₩5,377 | ₩5,176 | ₩5,176 | -0.52% | 108.8만 |
|---|
| 2026.06.05 | ₩5,592 | ₩5,726 | ₩5,149 | ₩5,149 | -7.91% | 226.1만 |
|---|
| 2026.06.04 | ₩5,136 | ₩5,739 | ₩5,096 | ₩5,672 | +10.44% | 241.5만 |
|---|
| 2026.06.03 | ₩5,230 | ₩5,257 | ₩5,015 | ₩5,109 | -2.31% | 161.2만 |
|---|
| 2026.06.02 | ₩5,243 | ₩5,283 | ₩5,136 | ₩5,243 | 0.00% | 148.8만 |
|---|
| 2026.06.01 | ₩5,283 | ₩5,538 | ₩5,216 | ₩5,270 | -0.25% | 194.7만 |
|---|
| 2026.05.29 | ₩4,828 | ₩5,324 | ₩4,787 | ₩5,243 | +8.61% | 463.2만 |
|---|
| 2026.05.28 | ₩4,640 | ₩4,868 | ₩4,613 | ₩4,841 | +4.34% | 131.9만 |
|---|
| 2026.05.27 | ₩4,774 | ₩4,881 | ₩4,573 | ₩4,640 | -2.81% | 160.7만 |
|---|
| 2026.05.26 | ₩4,626 | ₩4,895 | ₩4,613 | ₩4,774 | +3.19% | 144.6만 |
|---|
| 2026.05.22 | ₩4,425 | ₩4,653 | ₩4,425 | ₩4,573 | +3.33% | 143.7만 |
|---|
| 2026.05.21 | ₩4,278 | ₩4,412 | ₩4,224 | ₩4,398 | +2.82% | 124.3만 |
|---|
| 2026.05.20 | ₩4,237 | ₩4,372 | ₩4,224 | ₩4,318 | +1.90% | 235만 |
|---|
| 2026.05.19 | ₩4,291 | ₩4,331 | ₩4,184 | ₩4,211 | -1.87% | 142만 |
|---|
| 2026.05.18 | ₩4,318 | ₩4,358 | ₩4,237 | ₩4,345 | +0.62% | 98.1만 |
|---|
| 2026.05.15 | ₩4,264 | ₩4,385 | ₩4,184 | ₩4,331 | +1.57% | 159.5만 |
|---|
| 2026.05.14 | ₩4,439 | ₩4,465 | ₩4,331 | ₩4,372 | -1.51% | 96.1만 |
|---|
| 2026.05.13 | ₩4,291 | ₩4,439 | ₩4,251 | ₩4,412 | +2.81% | 120.7만 |
|---|
| 2026.05.12 | ₩4,385 | ₩4,412 | ₩4,278 | ₩4,345 | -0.92% | 87.6만 |
|---|
| 2026.05.11 | ₩4,613 | ₩4,613 | ₩4,358 | ₩4,412 | -4.36% | 130.1만 |
|---|
| 2026.05.08 | ₩4,506 | ₩4,626 | ₩4,439 | ₩4,573 | +1.49% | 109.6만 |
|---|
| 2026.05.07 | ₩4,465 | ₩4,600 | ₩4,412 | ₩4,559 | +2.10% | 95.4만 |
|---|
| 2026.05.06 | ₩4,546 | ₩4,546 | ₩4,358 | ₩4,439 | -2.36% | 92.3만 |
|---|
| 2026.05.05 | ₩4,385 | ₩4,506 | ₩4,345 | ₩4,465 | +1.83% | 142.4만 |
|---|
| 2026.05.04 | ₩4,372 | ₩4,519 | ₩4,358 | ₩4,398 | +0.61% | 85.5만 |
|---|
| 2026.05.01 | ₩4,318 | ₩4,439 | ₩4,305 | ₩4,372 | +1.24% | 94.7만 |
|---|
| 2026.04.30 | ₩4,090 | ₩4,412 | ₩4,090 | ₩4,318 | +5.57% | 163.6만 |
|---|
| 2026.04.29 | ₩4,144 | ₩4,170 | ₩4,036 | ₩4,090 | -1.29% | 214.8만 |
|---|
| 2026.04.28 | ₩4,251 | ₩4,291 | ₩4,077 | ₩4,144 | -2.52% | 175.3만 |
|---|
| 2026.04.27 | ₩4,506 | ₩4,546 | ₩4,264 | ₩4,264 | -5.36% | 135.4만 |
|---|
| 2026.04.24 | ₩4,600 | ₩4,653 | ₩4,425 | ₩4,479 | -2.62% | 294만 |
|---|
| 2026.04.23 | ₩4,653 | ₩4,693 | ₩4,479 | ₩4,600 | -1.15% | 186만 |
|---|
| 2026.04.22 | ₩4,854 | ₩4,895 | ₩4,640 | ₩4,653 | -4.14% | 133.6만 |
|---|
| 2026.04.21 | ₩4,680 | ₩4,948 | ₩4,613 | ₩4,801 | +2.58% | 187.9만 |
|---|
| 2026.04.20 | ₩4,573 | ₩4,760 | ₩4,559 | ₩4,600 | +0.59% | 181.7만 |
|---|
| 2026.04.17 | ₩4,559 | ₩4,801 | ₩4,519 | ₩4,600 | +0.88% | 114.5만 |
|---|
| 2026.04.16 | ₩4,331 | ₩4,479 | ₩4,305 | ₩4,452 | +2.79% | 100.6만 |
|---|
| 2026.04.15 | ₩4,305 | ₩4,372 | ₩4,211 | ₩4,358 | +1.25% | 99.1만 |
|---|
| 2026.04.14 | ₩4,117 | ₩4,224 | ₩4,090 | ₩4,211 | +2.28% | 111.4만 |
|---|
| 2026.04.13 | ₩3,929 | ₩4,103 | ₩3,902 | ₩4,063 | +3.41% | 135.5만 |
|---|
| 2026.04.10 | ₩4,050 | ₩4,117 | ₩3,849 | ₩3,956 | -2.32% | 153.2만 |
|---|
| 2026.04.09 | ₩4,318 | ₩4,358 | ₩3,875 | ₩3,969 | -8.07% | 238.2만 |
|---|
| 2026.04.08 | ₩4,425 | ₩4,465 | ₩4,291 | ₩4,331 | -2.12% | 117.1만 |
|---|
| 2026.04.07 | ₩4,264 | ₩4,278 | ₩4,130 | ₩4,157 | -2.52% | 98.7만 |
|---|
| 2026.04.06 | ₩4,157 | ₩4,372 | ₩4,157 | ₩4,318 | +3.87% | 110.1만 |
|---|
| 2026.04.02 | ₩3,942 | ₩4,264 | ₩3,902 | ₩4,130 | +4.76% | 177.4만 |
|---|
| 2026.04.01 | ₩4,157 | ₩4,170 | ₩4,077 | ₩4,077 | -1.94% | 104.8만 |
|---|
| 2026.03.31 | ₩3,969 | ₩4,144 | ₩3,862 | ₩4,130 | +4.05% | 173.2만 |
|---|
| 2026.03.30 | ₩3,956 | ₩3,969 | ₩3,795 | ₩3,889 | -1.69% | 192.8만 |
|---|
| 2026.03.27 | ₩3,929 | ₩3,969 | ₩3,822 | ₩3,902 | -0.68% | 143.7만 |
|---|
| 2026.03.26 | ₩4,023 | ₩4,157 | ₩3,969 | ₩3,996 | -0.67% | 136.7만 |
|---|
| 2026.03.25 | ₩3,969 | ₩4,117 | ₩3,956 | ₩4,090 | +3.04% | 164.9만 |
|---|
| 2026.03.24 | ₩3,889 | ₩3,969 | ₩3,741 | ₩3,929 | +1.03% | 224.5만 |
|---|
| 2026.03.23 | ₩3,902 | ₩3,942 | ₩3,741 | ₩3,849 | -1.37% | 291.4만 |
|---|
| 2026.03.20 | ₩3,916 | ₩3,983 | ₩3,728 | ₩3,741 | -4.45% | 489.5만 |
|---|
| 2026.03.19 | ₩3,889 | ₩4,036 | ₩3,822 | ₩3,929 | +1.03% | 186.6만 |
|---|
| 2026.03.18 | ₩4,050 | ₩4,090 | ₩3,889 | ₩3,902 | -3.64% | 182.2만 |
|---|
| 2026.03.17 | ₩4,197 | ₩4,305 | ₩4,090 | ₩4,103 | -2.24% | 160.8만 |
|---|
| 2026.03.16 | ₩4,305 | ₩4,345 | ₩4,144 | ₩4,157 | -3.43% | 148.3만 |
|---|
| 2026.03.13 | ₩4,291 | ₩4,305 | ₩4,157 | ₩4,197 | -2.19% | 114.3만 |
|---|
| 2026.03.12 | ₩4,264 | ₩4,372 | ₩4,103 | ₩4,130 | -3.14% | 170.6만 |
|---|
| 2026.03.11 | ₩4,439 | ₩4,506 | ₩4,305 | ₩4,372 | -1.51% | 82.6만 |
|---|
| 2026.03.10 | ₩4,519 | ₩4,613 | ₩4,425 | ₩4,452 | -1.48% | 99.7만 |
|---|
| 2026.03.09 | ₩4,439 | ₩4,600 | ₩4,385 | ₩4,533 | +2.11% | 118만 |
|---|
| 2026.03.06 | ₩4,586 | ₩4,747 | ₩4,492 | ₩4,546 | -0.88% | 210.8만 |
|---|
| 2026.03.05 | ₩4,747 | ₩4,921 | ₩4,586 | ₩4,680 | -1.41% | 175.6만 |
|---|
| 2026.03.04 | ₩4,707 | ₩4,881 | ₩4,707 | ₩4,814 | +2.28% | 109.6만 |
|---|
| 2026.03.03 | ₩4,626 | ₩4,747 | ₩4,425 | ₩4,653 | +0.58% | 135.7만 |
|---|
| 2026.03.02 | ₩4,693 | ₩4,828 | ₩4,559 | ₩4,680 | -0.29% | 205.9만 |
|---|
| 2026.02.27 | ₩4,908 | ₩4,962 | ₩4,720 | ₩4,787 | -2.46% | 200.2만 |
|---|
| 2026.02.26 | ₩4,988 | ₩5,082 | ₩4,935 | ₩5,029 | +0.81% | 157.9만 |
|---|
| 2026.02.25 | ₩4,935 | ₩5,069 | ₩4,895 | ₩4,962 | +0.54% | 172.3만 |
|---|
| 2026.02.24 | ₩4,667 | ₩4,975 | ₩4,667 | ₩4,854 | +4.02% | 147.9만 |
|---|
| 2026.02.23 | ₩5,042 | ₩5,042 | ₩4,613 | ₩4,640 | -7.98% | 189.5만 |
|---|
| 2026.02.20 | ₩5,015 | ₩5,190 | ₩4,962 | ₩5,082 | +1.34% | 140.2만 |
|---|
| 2026.02.19 | ₩4,921 | ₩5,096 | ₩4,895 | ₩5,042 | +2.45% | 109.2만 |
|---|
| 2026.02.18 | ₩5,082 | ₩5,270 | ₩4,868 | ₩4,988 | -1.85% | 140만 |
|---|
| 2026.02.17 | ₩5,190 | ₩5,243 | ₩5,055 | ₩5,082 | -2.07% | 211.2만 |
|---|
| 2026.02.13 | ₩4,841 | ₩5,364 | ₩4,841 | ₩5,216 | +7.76% | 195.5만 |
|---|
| 2026.02.12 | ₩5,444 | ₩5,485 | ₩4,814 | ₩4,828 | -11.33% | 270만 |
|---|
| 2026.02.11 | ₩5,605 | ₩5,686 | ₩5,243 | ₩5,404 | -3.59% | 332.3만 |
|---|
| 2026.02.10 | ₩6,383 | ₩6,504 | ₩5,538 | ₩5,592 | -12.39% | 470.8만 |
|---|
| 2026.02.09 | ₩6,638 | ₩6,933 | ₩6,410 | ₩6,410 | -3.43% | 306.2만 |
|---|
| 2026.02.06 | ₩6,343 | ₩6,571 | ₩6,195 | ₩6,490 | +2.33% | 191.2만 |
|---|
| 2026.02.05 | ₩6,329 | ₩6,490 | ₩6,088 | ₩6,128 | -3.18% | 157.1만 |
|---|
| 2026.02.04 | ₩6,705 | ₩6,705 | ₩6,289 | ₩6,477 | -3.40% | 148.6만 |
|---|
| 2026.02.03 | ₩6,839 | ₩6,933 | ₩6,490 | ₩6,624 | -3.14% | 265.6만 |
|---|
| 2026.02.02 | ₩6,812 | ₩7,107 | ₩6,745 | ₩6,866 | +0.79% | 94.5만 |
|---|
| 2026.01.30 | ₩6,852 | ₩7,054 | ₩6,732 | ₩6,852 | 0.00% | 131.3만 |
|---|
| 2026.01.29 | ₩7,080 | ₩7,214 | ₩6,785 | ₩6,973 | -1.52% | 100.8만 |
|---|
| 2026.01.28 | ₩7,147 | ₩7,214 | ₩6,946 | ₩7,054 | -1.31% | 83.1만 |
|---|
| 2026.01.27 | ₩7,201 | ₩7,214 | ₩7,054 | ₩7,067 | -1.86% | 60.2만 |
|---|
| 2026.01.26 | ₩7,228 | ₩7,282 | ₩7,107 | ₩7,201 | -0.37% | 59.3만 |
|---|
| 2026.01.23 | ₩7,389 | ₩7,389 | ₩7,188 | ₩7,228 | -2.18% | 48.3만 |
|---|
| 2026.01.22 | ₩7,442 | ₩7,603 | ₩7,389 | ₩7,402 | -0.54% | 63.2만 |
|---|
| 2026.01.21 | ₩7,094 | ₩7,362 | ₩7,013 | ₩7,349 | +3.59% | 92.6만 |
|---|
| 2026.01.20 | ₩7,188 | ₩7,322 | ₩6,933 | ₩6,987 | -2.80% | 145.4만 |
|---|
| 2026.01.16 | ₩7,563 | ₩7,603 | ₩7,402 | ₩7,442 | -1.60% | 93.7만 |
|---|
| 2026.01.15 | ₩7,577 | ₩7,791 | ₩7,469 | ₩7,577 | 0.00% | 140만 |
|---|
| 2026.01.14 | ₩7,416 | ₩7,577 | ₩7,322 | ₩7,509 | +1.27% | 74.1만 |
|---|
| 2026.01.13 | ₩7,536 | ₩7,550 | ₩7,362 | ₩7,416 | -1.60% | 70.9만 |
|---|
| 2026.01.12 | ₩7,362 | ₩7,536 | ₩7,295 | ₩7,509 | +2.00% | 83.7만 |
|---|
| 2026.01.09 | ₩7,550 | ₩7,590 | ₩7,349 | ₩7,389 | -2.13% | 71.5만 |
|---|
| 2026.01.08 | ₩7,295 | ₩7,523 | ₩7,214 | ₩7,375 | +1.10% | 134.6만 |
|---|
| 2026.01.07 | ₩7,509 | ₩7,523 | ₩7,335 | ₩7,362 | -1.96% | 101.6만 |
|---|
| 2026.01.06 | ₩7,201 | ₩7,550 | ₩7,188 | ₩7,496 | +4.10% | 120만 |
|---|
| 2026.01.05 | ₩7,040 | ₩7,322 | ₩7,027 | ₩7,255 | +3.05% | 125.5만 |
|---|
| 2026.01.02 | ₩7,255 | ₩7,282 | ₩6,879 | ₩7,040 | -2.96% | 101.6만 |
|---|
| 2025.12.31 | ₩7,201 | ₩7,201 | ₩7,067 | ₩7,134 | -0.93% | 91만 |
|---|
| 2025.12.30 | ₩7,322 | ₩7,375 | ₩7,161 | ₩7,174 | -2.01% | 62.8만 |
|---|
| 2025.12.29 | ₩7,188 | ₩7,362 | ₩7,174 | ₩7,335 | +2.05% | 61.4만 |
|---|
| 2025.12.26 | ₩7,349 | ₩7,402 | ₩7,201 | ₩7,282 | -0.91% | 49.1만 |
|---|
| 2025.12.24 | ₩7,402 | ₩7,469 | ₩7,335 | ₩7,335 | -0.91% | 43.2만 |
|---|
| 2025.12.23 | ₩7,308 | ₩7,442 | ₩7,161 | ₩7,416 | +1.47% | 160.1만 |
|---|
| 2025.12.22 | ₩7,268 | ₩7,442 | ₩7,214 | ₩7,295 | +0.37% | 137.2만 |
|---|
| 2025.12.19 | ₩6,933 | ₩7,228 | ₩6,866 | ₩7,188 | +3.68% | 233.6만 |
|---|
| 2025.12.18 | ₩7,067 | ₩7,107 | ₩6,866 | ₩6,933 | -1.90% | 117.2만 |
|---|
| 2025.12.17 | ₩7,067 | ₩7,295 | ₩6,919 | ₩6,946 | -1.71% | 157만 |
|---|
| 2025.12.16 | ₩6,866 | ₩7,121 | ₩6,866 | ₩7,080 | +3.13% | 139.1만 |
|---|
| 2025.12.15 | ₩7,107 | ₩7,201 | ₩6,852 | ₩6,946 | -2.26% | 93만 |
|---|
| 2025.12.12 | ₩7,188 | ₩7,255 | ₩7,054 | ₩7,080 | -1.49% | 102.5만 |
|---|
| 2025.12.11 | ₩7,174 | ₩7,295 | ₩7,094 | ₩7,188 | +0.19% | 104.4만 |
|---|
| 2025.12.10 | ₩6,987 | ₩7,228 | ₩6,919 | ₩7,161 | +2.50% | 186.8만 |
|---|
| 2025.12.09 | ₩6,893 | ₩7,228 | ₩6,812 | ₩7,027 | +1.95% | 133.4만 |
|---|
| 2025.12.08 | ₩7,147 | ₩7,174 | ₩6,759 | ₩6,919 | -3.19% | 101.9만 |
|---|
| 2025.12.05 | ₩6,812 | ₩7,174 | ₩6,705 | ₩7,054 | +3.54% | 153.6만 |
|---|
| 2025.12.04 | ₩6,866 | ₩6,879 | ₩6,691 | ₩6,812 | -0.78% | 140.3만 |
|---|
| 2025.12.03 | ₩6,557 | ₩6,906 | ₩6,504 | ₩6,852 | +4.50% | 93.5만 |
|---|
| 2025.12.02 | ₩6,477 | ₩6,571 | ₩6,437 | ₩6,504 | +0.41% | 86.1만 |
|---|
| 2025.12.01 | ₩6,531 | ₩6,598 | ₩6,423 | ₩6,437 | -1.44% | 104.4만 |
|---|
| 2025.11.28 | ₩6,759 | ₩6,759 | ₩6,544 | ₩6,665 | -1.39% | 58.1만 |
|---|
| 2025.11.26 | ₩6,289 | ₩6,732 | ₩6,182 | ₩6,705 | +6.61% | 180.8만 |
|---|
| 2025.11.25 | ₩6,075 | ₩6,316 | ₩5,981 | ₩6,303 | +3.75% | 91.4만 |
|---|
| 2025.11.24 | ₩5,981 | ₩6,061 | ₩5,941 | ₩6,034 | +0.90% | 107.8만 |
|---|
| 2025.11.21 | ₩5,780 | ₩6,021 | ₩5,686 | ₩5,967 | +3.25% | 156.4만 |
|---|
| 2025.11.20 | ₩6,142 | ₩6,222 | ₩5,726 | ₩5,753 | -6.33% | 127.2만 |
|---|
| 2025.11.19 | ₩6,034 | ₩6,236 | ₩5,900 | ₩5,954 | -1.33% | 109.8만 |
|---|
| 2025.11.18 | ₩5,954 | ₩6,088 | ₩5,900 | ₩6,034 | +1.35% | 170만 |
|---|
| 2025.11.17 | ₩6,571 | ₩6,598 | ₩6,008 | ₩6,034 | -8.16% | 200.5만 |
|---|
| 2025.11.14 | ₩6,517 | ₩6,772 | ₩6,437 | ₩6,598 | +1.23% | 127.8만 |
|---|
| 2025.11.13 | ₩6,839 | ₩6,852 | ₩6,557 | ₩6,691 | -2.16% | 153.9만 |
|---|
| 2025.11.12 | ₩6,745 | ₩7,000 | ₩6,745 | ₩6,826 | +1.19% | 148.9만 |
|---|
| 2025.11.11 | ₩6,946 | ₩7,174 | ₩6,383 | ₩6,718 | -3.28% | 397.9만 |
|---|
| 2025.11.10 | ₩7,416 | ₩7,885 | ₩6,839 | ₩6,879 | -7.23% | 293만 |
|---|
| 2025.11.07 | ₩6,383 | ₩6,651 | ₩6,249 | ₩6,557 | +2.73% | 189.8만 |
|---|
| 2025.11.06 | ₩6,571 | ₩6,638 | ₩6,236 | ₩6,410 | -2.45% | 203.6만 |
|---|
| 2025.11.05 | ₩6,490 | ₩6,812 | ₩6,410 | ₩6,624 | +2.07% | 105.7만 |
|---|
| 2025.11.04 | ₩6,557 | ₩6,665 | ₩6,316 | ₩6,410 | -2.25% | 153.2만 |
|---|
| 2025.11.03 | ₩6,866 | ₩6,933 | ₩6,705 | ₩6,812 | -0.78% | 83.3만 |
|---|
| 2025.10.31 | ₩6,651 | ₩7,000 | ₩6,651 | ₩6,839 | +2.82% | 98.1만 |
|---|
| 2025.10.30 | ₩6,826 | ₩7,040 | ₩6,651 | ₩6,665 | -2.36% | 84.3만 |
|---|
| 2025.10.29 | ₩7,027 | ₩7,188 | ₩6,879 | ₩6,906 | -1.72% | 125.4만 |
|---|
| 2025.10.28 | ₩7,349 | ₩7,362 | ₩7,027 | ₩7,027 | -4.38% | 99.6만 |
|---|
| 2025.10.27 | ₩7,322 | ₩7,375 | ₩7,214 | ₩7,322 | 0.00% | 71.4만 |
|---|
| 2025.10.24 | ₩7,268 | ₩7,322 | ₩7,201 | ₩7,228 | -0.55% | 72.9만 |
|---|
| 2025.10.23 | ₩6,946 | ₩7,161 | ₩6,919 | ₩7,094 | +2.12% | 67.1만 |
|---|
| 2025.10.22 | ₩7,134 | ₩7,147 | ₩6,732 | ₩6,893 | -3.38% | 138.6만 |
|---|
| 2025.10.21 | ₩7,080 | ₩7,295 | ₩7,000 | ₩7,147 | +0.95% | 101.3만 |
|---|
| 2025.10.20 | ₩7,509 | ₩7,536 | ₩7,067 | ₩7,080 | -5.71% | 141.4만 |
|---|
| 2025.10.17 | ₩7,416 | ₩7,590 | ₩7,335 | ₩7,402 | -0.18% | 273.5만 |
|---|
| 2025.10.16 | ₩7,389 | ₩7,563 | ₩7,322 | ₩7,442 | +0.73% | 206.4만 |
|---|
| 2025.10.15 | ₩7,509 | ₩7,509 | ₩7,228 | ₩7,308 | -2.68% | 151.8만 |
|---|
| 2025.10.14 | ₩6,665 | ₩7,349 | ₩6,651 | ₩7,308 | +9.66% | 157.1만 |
|---|
| 2025.10.13 | ₩6,316 | ₩6,919 | ₩6,316 | ₩6,893 | +9.13% | 166.1만 |
|---|
| 2025.10.10 | ₩6,919 | ₩6,933 | ₩6,236 | ₩6,249 | -9.69% | 264.8만 |
|---|