시장 데이터를 불러오는 중
전체 종목
Professional Diversity Network, Inc. - Common Stock 과거 주가
Professional Diversity Network, Inc. - Common Stock · IPDN · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Professional Diversity Network, Inc. - Common Stock · IPDN · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,514 | ₩5,648 | ₩4,700 | ₩4,713 | -14.53% | 13.7만 |
| 2026.10.08 | ₩5,741 | ₩6,008 | ₩5,327 | ₩5,621 | -2.09% | 29.1만 |
| 2026.10.07 | ₩4,807 | ₩5,875 | ₩4,807 | ₩5,755 | +19.72% | 78.4만 |
| 2026.10.06 | ₩8,385 | ₩9,053 | ₩5,461 | ₩6,155 | -26.59% | 7059.9만 |
| 2026.10.05 | ₩4,126 | ₩4,273 | ₩3,939 | ₩4,139 | +0.32% | 4.7만 |
| 2026.10.02 | ₩4,446 | ₩4,446 | ₩4,179 | ₩4,299 | -3.30% | 4.6만 |
| 2026.10.01 | ₩4,633 | ₩4,927 | ₩4,179 | ₩4,259 | -8.07% | 5만 |
| 2026.09.30 | ₩4,673 | ₩4,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,727 |
| +1.14% |
| 8.8만 |
| 2026.09.29 | ₩5,074 | ₩5,314 | ₩4,540 | ₩4,740 | -6.58% | 11.8만 |
|---|
| 2026.09.28 | ₩5,528 | ₩5,741 | ₩4,994 | ₩5,194 | -6.04% | 16만 |
|---|
| 2026.09.25 | ₩5,367 | ₩8,398 | ₩5,207 | ₩6,008 | +11.94% | 360만 |
|---|
| 2026.09.24 | ₩5,741 | ₩5,888 | ₩4,540 | ₩5,568 | -3.02% | 70.2만 |
|---|
| 2026.09.23 | ₩9,239 | ₩10,281 | ₩6,275 | ₩7,237 | -21.68% | 2623.5만 |
|---|
| 2026.09.22 | ₩4,473 | ₩5,608 | ₩4,353 | ₩5,207 | +16.42% | 1368.2만 |
|---|
| 2026.09.21 | ₩4,473 | ₩4,833 | ₩4,313 | ₩4,486 | +0.30% | 23.1만 |
|---|
| 2026.09.18 | ₩4,660 | ₩4,780 | ₩4,273 | ₩4,513 | -3.15% | 28.3만 |
|---|
| 2026.09.17 | ₩4,152 | ₩5,327 | ₩4,152 | ₩4,593 | +10.61% | 93.7만 |
|---|
| 2026.09.16 | ₩4,246 | ₩4,566 | ₩3,952 | ₩4,086 | -3.77% | 8.5만 |
|---|
| 2026.09.15 | ₩4,593 | ₩4,646 | ₩4,046 | ₩4,446 | -3.20% | 11.9만 |
|---|
| 2026.09.14 | ₩4,446 | ₩4,967 | ₩4,046 | ₩4,660 | +4.80% | 16.9만 |
|---|
| 2026.09.11 | ₩147 | ₩160 | ₩134 | ₩160 | +9.09% | 1825.3만 |
|---|
| 2026.09.10 | ₩240 | ₩294 | ₩187 | ₩187 | -22.22% | 5억 |
|---|
| 2026.09.09 | ₩160 | ₩174 | ₩160 | ₩174 | +8.33% | 1338.3만 |
|---|
| 2026.09.08 | ₩147 | ₩160 | ₩147 | ₩160 | +9.09% | 53.1만 |
|---|
| 2026.09.04 | ₩160 | ₩160 | ₩147 | ₩147 | -8.33% | 83.2만 |
|---|
| 2026.09.03 | ₩160 | ₩160 | ₩160 | ₩160 | 0.00% | 89만 |
|---|
| 2026.09.02 | ₩160 | ₩187 | ₩147 | ₩160 | 0.00% | 935.1만 |
|---|
| 2026.09.01 | ₩160 | ₩174 | ₩147 | ₩160 | 0.00% | 39.1만 |
|---|
| 2026.08.31 | ₩160 | ₩174 | ₩147 | ₩174 | +8.33% | 58.4만 |
|---|
| 2026.08.28 | ₩160 | ₩174 | ₩160 | ₩160 | 0.00% | 60.2만 |
|---|
| 2026.08.27 | ₩160 | ₩174 | ₩147 | ₩174 | +8.33% | 129.1만 |
|---|
| 2026.08.26 | ₩187 | ₩214 | ₩160 | ₩174 | -7.14% | 1071.1만 |
|---|
| 2026.08.25 | ₩214 | ₩214 | ₩174 | ₩174 | -18.75% | 174.9만 |
|---|
| 2026.08.24 | ₩200 | ₩214 | ₩187 | ₩200 | 0.00% | 120.9만 |
|---|
| 2026.08.21 | ₩254 | ₩254 | ₩200 | ₩200 | -21.05% | 1080만 |
|---|
| 2026.08.20 | ₩280 | ₩307 | ₩254 | ₩267 | -4.76% | 83.5만 |
|---|
| 2026.08.19 | ₩280 | ₩307 | ₩267 | ₩280 | 0.00% | 37.4만 |
|---|
| 2026.08.18 | ₩294 | ₩320 | ₩254 | ₩280 | -4.55% | 50.7만 |
|---|
| 2026.08.17 | ₩334 | ₩347 | ₩294 | ₩307 | -8.00% | 37.3만 |
|---|
| 2026.08.14 | ₩320 | ₩347 | ₩307 | ₩347 | +8.33% | 85.5만 |
|---|
| 2026.08.13 | ₩374 | ₩587 | ₩267 | ₩320 | -14.29% | 933.2만 |
|---|
| 2026.08.12 | ₩401 | ₩467 | ₩334 | ₩374 | -6.67% | 46.5만 |
|---|
| 2026.08.11 | ₩534 | ₩534 | ₩521 | ₩534 | 0.00% | 3.3만 |
|---|
| 2026.08.10 | ₩534 | ₩561 | ₩507 | ₩521 | -2.50% | 6.6만 |
|---|
| 2026.08.07 | ₩574 | ₩587 | ₩521 | ₩561 | -2.33% | 4.9만 |
|---|
| 2026.08.06 | ₩561 | ₩574 | ₩521 | ₩574 | +2.38% | 2.1만 |
|---|
| 2026.08.05 | ₩547 | ₩587 | ₩534 | ₩574 | +4.88% | 1.8만 |
|---|
| 2026.08.04 | ₩561 | ₩614 | ₩534 | ₩601 | +7.14% | 9만 |
|---|
| 2026.08.03 | ₩454 | ₩587 | ₩454 | ₩561 | +23.53% | 102만 |
|---|
| 2026.07.31 | ₩441 | ₩454 | ₩441 | ₩441 | 0.00% | 5.5만 |
|---|
| 2026.07.30 | ₩481 | ₩481 | ₩441 | ₩441 | -8.33% | 9.2천 |
|---|
| 2026.07.29 | ₩467 | ₩481 | ₩467 | ₩481 | +2.86% | 2.2만 |
|---|
| 2026.07.28 | ₩481 | ₩534 | ₩467 | ₩467 | -2.78% | 2.5만 |
|---|
| 2026.07.27 | ₩494 | ₩507 | ₩467 | ₩494 | 0.00% | 6.1만 |
|---|
| 2026.07.24 | ₩494 | ₩521 | ₩441 | ₩467 | -5.41% | 5.5만 |
|---|
| 2026.07.23 | ₩507 | ₩534 | ₩507 | ₩507 | 0.00% | 2.6만 |
|---|
| 2026.07.22 | ₩561 | ₩561 | ₩467 | ₩521 | -7.14% | 10.8만 |
|---|
| 2026.07.21 | ₩534 | ₩547 | ₩521 | ₩547 | +2.50% | 8천 |
|---|
| 2026.07.20 | ₩561 | ₩574 | ₩521 | ₩547 | -2.38% | 1.5만 |
|---|
| 2026.07.17 | ₩587 | ₩601 | ₩547 | ₩561 | -4.55% | 1.7만 |
|---|
| 2026.07.16 | ₩534 | ₩561 | ₩534 | ₩547 | +2.50% | 4.5만 |
|---|
| 2026.07.15 | ₩614 | ₩654 | ₩507 | ₩534 | -13.04% | 7.1만 |
|---|
| 2026.07.14 | ₩681 | ₩761 | ₩614 | ₩614 | -9.80% | 16.1만 |
|---|
| 2026.07.13 | ₩748 | ₩761 | ₩681 | ₩708 | -5.36% | 5.3만 |
|---|
| 2026.07.10 | ₩748 | ₩761 | ₩748 | ₩748 | 0.00% | 4.1천 |
|---|
| 2026.07.09 | ₩814 | ₩814 | ₩748 | ₩748 | -8.20% | 1.9만 |
|---|
| 2026.07.08 | ₩801 | ₩814 | ₩774 | ₩774 | -3.33% | 1.2만 |
|---|
| 2026.07.07 | ₩841 | ₩841 | ₩788 | ₩801 | -4.76% | 9.6만 |
|---|
| 2026.07.06 | ₩828 | ₩868 | ₩788 | ₩814 | -1.61% | 5.6만 |
|---|
| 2026.07.02 | ₩868 | ₩921 | ₩801 | ₩841 | -3.08% | 3.3만 |
|---|
| 2026.07.01 | ₩895 | ₩921 | ₩868 | ₩895 | 0.00% | 1.8만 |
|---|
| 2026.06.30 | ₩841 | ₩961 | ₩828 | ₩921 | +9.52% | 7.9만 |
|---|
| 2026.06.29 | ₩855 | ₩881 | ₩814 | ₩881 | +3.13% | 4.8만 |
|---|
| 2026.06.26 | ₩748 | ₩881 | ₩734 | ₩881 | +17.86% | 18.8만 |
|---|
| 2026.06.25 | ₩814 | ₩855 | ₩788 | ₩814 | 0.00% | 5.7만 |
|---|
| 2026.06.24 | ₩814 | ₩841 | ₩801 | ₩828 | +1.64% | 7.2만 |
|---|
| 2026.06.23 | ₩801 | ₩961 | ₩801 | ₩814 | +1.67% | 17.7만 |
|---|
| 2026.06.22 | ₩814 | ₩855 | ₩801 | ₩801 | -1.64% | 8.9만 |
|---|
| 2026.06.18 | ₩828 | ₩868 | ₩801 | ₩855 | +3.23% | 5.3만 |
|---|
| 2026.06.17 | ₩841 | ₩868 | ₩788 | ₩828 | -1.59% | 13.4만 |
|---|
| 2026.06.16 | ₩828 | ₩855 | ₩788 | ₩828 | 0.00% | 5.5만 |
|---|
| 2026.06.15 | ₩828 | ₩855 | ₩801 | ₩841 | +1.61% | 3.1만 |
|---|
| 2026.06.12 | ₩828 | ₩868 | ₩788 | ₩868 | +4.84% | 5.8만 |
|---|
| 2026.06.11 | ₩841 | ₩855 | ₩801 | ₩814 | -3.17% | 1.7만 |
|---|
| 2026.06.10 | ₩801 | ₩868 | ₩801 | ₩855 | +6.67% | 7.4천 |
|---|
| 2026.06.09 | ₩828 | ₩881 | ₩814 | ₩841 | +1.61% | 2.6만 |
|---|
| 2026.06.08 | ₩828 | ₩908 | ₩774 | ₩908 | +9.68% | 35.8만 |
|---|
| 2026.06.05 | ₩881 | ₩908 | ₩841 | ₩868 | -1.52% | 26.4만 |
|---|
| 2026.06.04 | ₩881 | ₩895 | ₩828 | ₩855 | -3.03% | 4만 |
|---|
| 2026.06.03 | ₩921 | ₩935 | ₩868 | ₩908 | -1.45% | 10.8만 |
|---|
| 2026.06.02 | ₩935 | ₩948 | ₩908 | ₩935 | 0.00% | 2만 |
|---|
| 2026.06.01 | ₩908 | ₩975 | ₩881 | ₩935 | +2.94% | 9.1만 |
|---|
| 2026.05.29 | ₩948 | ₩961 | ₩908 | ₩961 | +1.41% | 4.2만 |
|---|
| 2026.05.28 | ₩881 | ₩1,001 | ₩881 | ₩988 | +12.12% | 6만 |
|---|
| 2026.05.27 | ₩868 | ₩895 | ₩828 | ₩868 | 0.00% | 3.7만 |
|---|
| 2026.05.26 | ₩881 | ₩961 | ₩868 | ₩895 | +1.52% | 3만 |
|---|
| 2026.05.22 | ₩895 | ₩895 | ₩868 | ₩895 | 0.00% | 5.8만 |
|---|
| 2026.05.21 | ₩801 | ₩895 | ₩801 | ₩868 | +8.33% | 17.9만 |
|---|
| 2026.05.20 | ₩841 | ₩868 | ₩774 | ₩788 | -6.35% | 17.1만 |
|---|
| 2026.05.19 | ₩814 | ₩895 | ₩814 | ₩828 | +1.64% | 4만 |
|---|
| 2026.05.18 | ₩855 | ₩868 | ₩828 | ₩828 | -3.12% | 2.6만 |
|---|
| 2026.05.15 | ₩908 | ₩908 | ₩855 | ₩881 | -2.94% | 5.6만 |
|---|
| 2026.05.14 | ₩801 | ₩881 | ₩774 | ₩881 | +10.00% | 6.5만 |
|---|
| 2026.05.13 | ₩828 | ₩828 | ₩761 | ₩774 | -6.45% | 11.4만 |
|---|
| 2026.05.12 | ₩841 | ₩841 | ₩788 | ₩814 | -3.17% | 2.3만 |
|---|
| 2026.05.11 | ₩921 | ₩948 | ₩814 | ₩841 | -8.70% | 8.7만 |
|---|
| 2026.05.08 | ₩961 | ₩975 | ₩908 | ₩921 | -4.17% | 4.1만 |
|---|
| 2026.05.07 | ₩1,001 | ₩1,028 | ₩948 | ₩1,001 | 0.00% | 3.3만 |
|---|
| 2026.05.06 | ₩1,001 | ₩1,015 | ₩961 | ₩988 | -1.33% | 4만 |
|---|
| 2026.05.05 | ₩1,068 | ₩1,108 | ₩921 | ₩1,001 | -6.25% | 41.2만 |
|---|
| 2026.05.04 | ₩1,122 | ₩1,175 | ₩1,041 | ₩1,068 | -4.76% | 2.6만 |
|---|
| 2026.05.01 | ₩1,055 | ₩1,081 | ₩1,001 | ₩1,081 | +2.53% | 1.8만 |
|---|
| 2026.04.30 | ₩961 | ₩1,068 | ₩935 | ₩1,041 | +8.33% | 8.4만 |
|---|
| 2026.04.29 | ₩1,028 | ₩1,068 | ₩908 | ₩908 | -11.69% | 8.1만 |
|---|
| 2026.04.28 | ₩1,148 | ₩1,202 | ₩988 | ₩1,001 | -12.79% | 7.5만 |
|---|
| 2026.04.27 | ₩1,175 | ₩1,202 | ₩1,108 | ₩1,122 | -4.55% | 6.1만 |
|---|
| 2026.04.24 | ₩1,268 | ₩1,268 | ₩1,175 | ₩1,175 | -7.37% | 5.7만 |
|---|
| 2026.04.23 | ₩1,335 | ₩1,335 | ₩1,242 | ₩1,295 | -3.00% | 2.8만 |
|---|
| 2026.04.22 | ₩1,322 | ₩1,362 | ₩1,282 | ₩1,349 | +2.02% | 5만 |
|---|
| 2026.04.21 | ₩1,202 | ₩1,335 | ₩1,202 | ₩1,295 | +7.78% | 5.2만 |
|---|
| 2026.04.20 | ₩1,202 | ₩1,295 | ₩1,202 | ₩1,255 | +4.44% | 5.6만 |
|---|
| 2026.04.17 | ₩1,215 | ₩1,242 | ₩1,162 | ₩1,215 | 0.00% | 5.9만 |
|---|
| 2026.04.16 | ₩1,175 | ₩1,215 | ₩1,135 | ₩1,188 | +1.14% | 10만 |
|---|
| 2026.04.15 | ₩1,308 | ₩1,308 | ₩1,188 | ₩1,215 | -7.14% | 18.9만 |
|---|
| 2026.04.14 | ₩1,202 | ₩1,322 | ₩1,188 | ₩1,322 | +10.00% | 8.6만 |
|---|
| 2026.04.13 | ₩1,322 | ₩1,375 | ₩1,162 | ₩1,188 | -10.10% | 23.2만 |
|---|
| 2026.04.10 | ₩1,295 | ₩1,349 | ₩1,242 | ₩1,335 | +3.09% | 7.6만 |
|---|
| 2026.04.09 | ₩1,375 | ₩1,375 | ₩1,202 | ₩1,242 | -9.71% | 19.9만 |
|---|
| 2026.04.08 | ₩1,469 | ₩1,522 | ₩1,349 | ₩1,375 | -6.36% | 11.2만 |
|---|
| 2026.04.07 | ₩1,549 | ₩1,562 | ₩1,455 | ₩1,522 | -1.72% | 4.9만 |
|---|
| 2026.04.06 | ₩1,535 | ₩1,602 | ₩1,522 | ₩1,562 | +1.74% | 5.4만 |
|---|
| 2026.04.02 | ₩1,509 | ₩1,642 | ₩1,509 | ₩1,562 | +3.54% | 1.6만 |
|---|
| 2026.04.01 | ₩1,576 | ₩1,576 | ₩1,509 | ₩1,549 | -1.69% | 2.1만 |
|---|
| 2026.03.31 | ₩1,589 | ₩1,589 | ₩1,495 | ₩1,535 | -3.36% | 1.8만 |
|---|
| 2026.03.30 | ₩1,589 | ₩1,642 | ₩1,469 | ₩1,469 | -7.56% | 11.3만 |
|---|
| 2026.03.27 | ₩1,642 | ₩1,656 | ₩1,576 | ₩1,576 | -4.07% | 4.6만 |
|---|
| 2026.03.26 | ₩1,762 | ₩1,762 | ₩1,469 | ₩1,576 | -10.61% | 14.2만 |
|---|
| 2026.03.25 | ₩1,669 | ₩1,789 | ₩1,669 | ₩1,749 | +4.80% | 1.8만 |
|---|
| 2026.03.24 | ₩1,642 | ₩1,789 | ₩1,616 | ₩1,736 | +5.69% | 3.3만 |
|---|
| 2026.03.23 | ₩1,656 | ₩1,722 | ₩1,629 | ₩1,709 | +3.23% | 2.3만 |
|---|
| 2026.03.20 | ₩1,843 | ₩1,843 | ₩1,629 | ₩1,696 | -7.97% | 6만 |
|---|
| 2026.03.19 | ₩1,776 | ₩1,856 | ₩1,722 | ₩1,843 | +3.76% | 8.8만 |
|---|
| 2026.03.18 | ₩1,883 | ₩1,923 | ₩1,816 | ₩1,829 | -2.84% | 4.1만 |
|---|
| 2026.03.17 | ₩1,736 | ₩1,909 | ₩1,669 | ₩1,883 | +8.46% | 6만 |
|---|
| 2026.03.16 | ₩1,669 | ₩1,776 | ₩1,629 | ₩1,736 | +4.00% | 3.6만 |
|---|
| 2026.03.13 | ₩1,669 | ₩1,722 | ₩1,549 | ₩1,682 | +0.80% | 10.8만 |
|---|
| 2026.03.12 | ₩1,762 | ₩1,776 | ₩1,629 | ₩1,669 | -5.30% | 4.7만 |
|---|
| 2026.03.11 | ₩1,722 | ₩1,816 | ₩1,669 | ₩1,762 | +2.33% | 2.2만 |
|---|
| 2026.03.10 | ₩1,789 | ₩1,843 | ₩1,669 | ₩1,696 | -5.22% | 5.6만 |
|---|
| 2026.03.09 | ₩1,669 | ₩1,789 | ₩1,629 | ₩1,776 | +6.40% | 3.7만 |
|---|
| 2026.03.06 | ₩1,562 | ₩1,736 | ₩1,535 | ₩1,709 | +9.40% | 6.6만 |
|---|
| 2026.03.05 | ₩1,589 | ₩1,656 | ₩1,469 | ₩1,576 | -0.84% | 19.2만 |
|---|
| 2026.03.04 | ₩1,669 | ₩1,682 | ₩1,522 | ₩1,642 | -1.60% | 19.6만 |
|---|
| 2026.03.03 | ₩1,522 | ₩1,709 | ₩1,482 | ₩1,696 | +11.40% | 20.6만 |
|---|
| 2026.03.02 | ₩1,696 | ₩1,696 | ₩1,482 | ₩1,576 | -7.09% | 17.6만 |
|---|
| 2026.02.27 | ₩2,203 | ₩2,203 | ₩1,576 | ₩1,602 | -27.27% | 23.8만 |
|---|
| 2026.02.26 | ₩2,724 | ₩2,764 | ₩2,216 | ₩2,230 | -18.14% | 22.5만 |
|---|
| 2026.02.25 | ₩2,684 | ₩2,897 | ₩2,670 | ₩2,804 | +4.48% | 12.9만 |
|---|
| 2026.02.24 | ₩2,590 | ₩2,844 | ₩2,497 | ₩2,791 | +7.73% | 17.6만 |
|---|
| 2026.02.23 | ₩2,550 | ₩2,604 | ₩2,337 | ₩2,577 | +1.05% | 24.4만 |
|---|
| 2026.02.20 | ₩2,497 | ₩2,617 | ₩2,403 | ₩2,577 | +3.21% | 14.3만 |
|---|
| 2026.02.19 | ₩2,470 | ₩2,564 | ₩2,270 | ₩2,523 | +2.16% | 10.2만 |
|---|
| 2026.02.18 | ₩2,270 | ₩2,564 | ₩2,216 | ₩2,470 | +8.82% | 16.5만 |
|---|
| 2026.02.17 | ₩2,136 | ₩2,297 | ₩2,056 | ₩2,297 | +7.50% | 10.1만 |
|---|
| 2026.02.13 | ₩2,216 | ₩2,283 | ₩2,043 | ₩2,190 | -1.20% | 43.6만 |
|---|
| 2026.02.12 | ₩1,869 | ₩2,363 | ₩1,749 | ₩2,243 | +20.00% | 57.4만 |
|---|
| 2026.02.11 | ₩1,802 | ₩1,883 | ₩1,709 | ₩1,883 | +4.44% | 9.8만 |
|---|
| 2026.02.10 | ₩1,762 | ₩1,949 | ₩1,749 | ₩1,843 | +4.55% | 12.5만 |
|---|
| 2026.02.09 | ₩1,722 | ₩1,829 | ₩1,642 | ₩1,802 | +4.65% | 15.4만 |
|---|
| 2026.02.06 | ₩1,616 | ₩1,776 | ₩1,602 | ₩1,762 | +9.09% | 21.5만 |
|---|
| 2026.02.05 | ₩1,429 | ₩1,669 | ₩1,389 | ₩1,656 | +15.89% | 23.7만 |
|---|
| 2026.02.04 | ₩1,522 | ₩1,549 | ₩1,469 | ₩1,535 | +0.88% | 8.4만 |
|---|
| 2026.02.03 | ₩1,589 | ₩1,589 | ₩1,442 | ₩1,549 | -2.52% | 16.8만 |
|---|
| 2026.02.02 | ₩1,549 | ₩1,722 | ₩1,522 | ₩1,602 | +3.45% | 29.1만 |
|---|
| 2026.01.30 | ₩1,429 | ₩1,629 | ₩1,375 | ₩1,562 | +9.35% | 39.4만 |
|---|
| 2026.01.29 | ₩1,389 | ₩1,442 | ₩1,308 | ₩1,442 | +3.85% | 29.7만 |
|---|
| 2026.01.28 | ₩1,429 | ₩1,576 | ₩1,375 | ₩1,415 | -0.93% | 74.2만 |
|---|
| 2026.01.27 | ₩1,335 | ₩1,402 | ₩1,295 | ₩1,402 | +5.00% | 46.8만 |
|---|
| 2026.01.26 | ₩1,415 | ₩1,415 | ₩1,295 | ₩1,335 | -5.66% | 29.8만 |
|---|
| 2026.01.23 | ₩1,362 | ₩1,389 | ₩1,308 | ₩1,389 | +1.96% | 19만 |
|---|
| 2026.01.22 | ₩1,349 | ₩1,389 | ₩1,282 | ₩1,362 | +0.99% | 22.1만 |
|---|
| 2026.01.21 | ₩1,362 | ₩1,389 | ₩1,295 | ₩1,375 | +0.98% | 9.9만 |
|---|
| 2026.01.20 | ₩1,362 | ₩1,402 | ₩1,295 | ₩1,349 | -0.98% | 11.9만 |
|---|
| 2026.01.16 | ₩1,576 | ₩1,589 | ₩1,322 | ₩1,362 | -13.56% | 29.6만 |
|---|
| 2026.01.15 | ₩1,482 | ₩1,642 | ₩1,482 | ₩1,549 | +4.50% | 10.8만 |
|---|
| 2026.01.14 | ₩1,469 | ₩1,589 | ₩1,469 | ₩1,522 | +3.64% | 14.2만 |
|---|
| 2026.01.13 | ₩1,495 | ₩1,549 | ₩1,415 | ₩1,509 | +0.89% | 18만 |
|---|
| 2026.01.12 | ₩1,616 | ₩1,616 | ₩1,455 | ₩1,535 | -4.96% | 12.6만 |
|---|
| 2026.01.09 | ₩1,722 | ₩1,722 | ₩1,589 | ₩1,589 | -7.75% | 9만 |
|---|
| 2026.01.08 | ₩1,616 | ₩1,749 | ₩1,616 | ₩1,736 | +7.44% | 2.8만 |
|---|
| 2026.01.07 | ₩1,616 | ₩1,629 | ₩1,576 | ₩1,602 | -0.83% | 5.7만 |
|---|
| 2026.01.06 | ₩1,669 | ₩1,669 | ₩1,576 | ₩1,602 | -4.00% | 8.5만 |
|---|
| 2026.01.05 | ₩1,789 | ₩1,909 | ₩1,722 | ₩1,722 | -3.73% | 10.9만 |
|---|
| 2026.01.02 | ₩1,509 | ₩1,802 | ₩1,442 | ₩1,776 | +17.70% | 7.3만 |
|---|
| 2025.12.31 | ₩1,576 | ₩1,589 | ₩1,442 | ₩1,522 | -3.39% | 8.9만 |
|---|
| 2025.12.30 | ₩1,856 | ₩1,869 | ₩1,576 | ₩1,576 | -15.11% | 13.3만 |
|---|
| 2025.12.29 | ₩1,909 | ₩1,909 | ₩1,776 | ₩1,776 | -6.99% | 10.2만 |
|---|
| 2025.12.26 | ₩2,056 | ₩2,056 | ₩1,776 | ₩1,896 | -7.79% | 4.7만 |
|---|
| 2025.12.24 | ₩1,989 | ₩2,083 | ₩1,923 | ₩2,056 | +3.36% | 1.4만 |
|---|
| 2025.12.23 | ₩2,123 | ₩2,123 | ₩1,869 | ₩2,003 | -5.66% | 9.5만 |
|---|
| 2025.12.22 | ₩2,176 | ₩2,230 | ₩2,123 | ₩2,136 | -1.84% | 6.5만 |
|---|
| 2025.12.19 | ₩2,297 | ₩2,323 | ₩2,070 | ₩2,283 | -0.58% | 15.1만 |
|---|
| 2025.12.18 | ₩2,256 | ₩2,377 | ₩2,176 | ₩2,323 | +2.96% | 11.5만 |
|---|
| 2025.12.17 | ₩2,243 | ₩2,377 | ₩2,150 | ₩2,337 | +4.17% | 5.8만 |
|---|
| 2025.12.16 | ₩2,083 | ₩2,297 | ₩2,083 | ₩2,270 | +8.97% | 2.9만 |
|---|
| 2025.12.15 | ₩2,417 | ₩2,483 | ₩2,070 | ₩2,163 | -10.50% | 7.2만 |
|---|
| 2025.12.12 | ₩2,523 | ₩2,604 | ₩2,403 | ₩2,523 | 0.00% | 4.3만 |
|---|
| 2025.12.11 | ₩2,523 | ₩2,537 | ₩2,430 | ₩2,523 | 0.00% | 1.1만 |
|---|
| 2025.12.10 | ₩2,417 | ₩2,590 | ₩2,363 | ₩2,537 | +4.97% | 2.7만 |
|---|
| 2025.12.09 | ₩2,497 | ₩2,564 | ₩2,443 | ₩2,550 | +2.14% | 1.6만 |
|---|
| 2025.12.08 | ₩2,430 | ₩2,497 | ₩2,430 | ₩2,443 | +0.55% | 1.6만 |
|---|
| 2025.12.05 | ₩2,443 | ₩2,550 | ₩2,337 | ₩2,443 | 0.00% | 7.5만 |
|---|
| 2025.12.04 | ₩2,443 | ₩2,590 | ₩2,430 | ₩2,577 | +5.46% | 1.9만 |
|---|
| 2025.12.03 | ₩2,430 | ₩2,550 | ₩2,390 | ₩2,483 | +2.20% | 2만 |
|---|
| 2025.12.02 | ₩2,350 | ₩2,550 | ₩2,350 | ₩2,497 | +6.25% | 5.4만 |
|---|
| 2025.12.01 | ₩2,483 | ₩2,523 | ₩2,350 | ₩2,350 | -5.38% | 2.8만 |
|---|
| 2025.11.28 | ₩2,470 | ₩2,670 | ₩2,457 | ₩2,564 | +3.78% | 3.9만 |
|---|
| 2025.11.26 | ₩2,497 | ₩2,644 | ₩2,430 | ₩2,550 | +2.14% | 3.6만 |
|---|
| 2025.11.25 | ₩2,243 | ₩2,564 | ₩2,190 | ₩2,483 | +10.71% | 7만 |
|---|
| 2025.11.24 | ₩2,190 | ₩2,443 | ₩2,123 | ₩2,310 | +5.49% | 6.5만 |
|---|
| 2025.11.21 | ₩2,203 | ₩2,270 | ₩2,070 | ₩2,230 | +1.21% | 6.3만 |
|---|
| 2025.11.20 | ₩2,363 | ₩2,497 | ₩2,203 | ₩2,230 | -5.65% | 8.9만 |
|---|
| 2025.11.19 | ₩2,470 | ₩2,523 | ₩2,337 | ₩2,377 | -3.78% | 10.4만 |
|---|
| 2025.11.18 | ₩2,590 | ₩2,644 | ₩2,483 | ₩2,617 | +1.03% | 13.7만 |
|---|
| 2025.11.17 | ₩2,497 | ₩2,657 | ₩2,390 | ₩2,564 | +2.67% | 7.7만 |
|---|
| 2025.11.14 | ₩2,630 | ₩2,710 | ₩2,497 | ₩2,590 | -1.52% | 10.5만 |
|---|
| 2025.11.13 | ₩2,964 | ₩2,964 | ₩2,764 | ₩2,791 | -5.86% | 10.3만 |
|---|
| 2025.11.12 | ₩3,058 | ₩3,071 | ₩2,617 | ₩2,750 | -10.04% | 30.1만 |
|---|
| 2025.11.11 | ₩3,285 | ₩3,285 | ₩2,937 | ₩3,004 | -8.54% | 8.8만 |
|---|
| 2025.11.10 | ₩3,405 | ₩3,405 | ₩3,111 | ₩3,231 | -5.10% | 9.5만 |
|---|
| 2025.11.07 | ₩3,271 | ₩3,325 | ₩2,924 | ₩3,298 | +0.82% | 37.9만 |
|---|
| 2025.11.06 | ₩3,325 | ₩3,498 | ₩3,004 | ₩3,098 | -6.83% | 13.2만 |
|---|
| 2025.11.05 | ₩3,765 | ₩3,859 | ₩3,151 | ₩3,391 | -9.93% | 28.4만 |
|---|
| 2025.11.04 | ₩3,765 | ₩4,032 | ₩3,765 | ₩3,885 | +3.19% | 8.9만 |
|---|
| 2025.11.03 | ₩4,112 | ₩4,166 | ₩3,725 | ₩3,965 | -3.57% | 35.6만 |
|---|
| 2025.10.31 | ₩4,166 | ₩4,313 | ₩4,006 | ₩4,286 | +2.88% | 24.1만 |
|---|
| 2025.10.30 | ₩4,019 | ₩4,980 | ₩3,899 | ₩4,126 | +2.66% | 121.1만 |
|---|
| 2025.10.29 | ₩4,059 | ₩4,192 | ₩3,952 | ₩4,099 | +0.99% | 18.3만 |
|---|
| 2025.10.28 | ₩5,474 | ₩5,474 | ₩3,739 | ₩4,086 | -25.37% | 829.3만 |
|---|
| 2025.10.27 | ₩4,660 | ₩4,727 | ₩4,540 | ₩4,566 | -2.01% | 4.6만 |
|---|
| 2025.10.24 | ₩4,406 | ₩4,940 | ₩4,406 | ₩4,700 | +6.67% | 6.1만 |
|---|
| 2025.10.23 | ₩4,566 | ₩4,740 | ₩4,406 | ₩4,486 | -1.75% | 3.2만 |
|---|
| 2025.10.22 | ₩4,673 | ₩4,887 | ₩4,406 | ₩4,460 | -4.57% | 10.8만 |
|---|
| 2025.10.21 | ₩4,887 | ₩5,114 | ₩4,740 | ₩4,873 | -0.27% | 5.9만 |
|---|
| 2025.10.20 | ₩4,913 | ₩5,100 | ₩4,780 | ₩4,900 | -0.27% | 5.6만 |
|---|
| 2025.10.17 | ₩5,594 | ₩5,594 | ₩5,074 | ₩5,074 | -9.31% | 15.7만 |
|---|
| 2025.10.16 | ₩5,434 | ₩5,741 | ₩5,207 | ₩5,634 | +3.69% | 17만 |
|---|
| 2025.10.15 | ₩5,741 | ₩5,808 | ₩4,967 | ₩5,140 | -10.47% | 31.4만 |
|---|
| 2025.10.14 | ₩5,448 | ₩5,781 | ₩5,314 | ₩5,594 | +2.70% | 40.4만 |
|---|
| 2025.10.13 | ₩3,899 | ₩5,581 | ₩3,899 | ₩5,274 | +35.27% | 146.8만 |
|---|
| 2025.10.10 | ₩4,192 | ₩4,192 | ₩3,939 | ₩3,952 | -5.73% | 7.7만 |
|---|