시장 데이터를 불러오는 중
전체 종목
PowerBank Corporation - Common Stock 과거 주가
PowerBank Corporation - Common Stock · PBK · NASDAQ
주요 사업 분야는 발전 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PowerBank Corporation - Common Stock · PBK · NASDAQ
주요 사업 분야는 발전 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩308 | ₩311 | ₩292 | ₩304 | -1.30% | 93.1만 |
| 2026.10.08 | ₩333 | ₩335 | ₩297 | ₩308 | -7.63% | 76.2만 |
| 2026.10.07 | ₩343 | ₩388 | ₩331 | ₩339 | -1.17% | 145.8만 |
| 2026.10.06 | ₩300 | ₩339 | ₩284 | ₩332 | +10.71% | 1441.6만 |
| 2026.10.05 | ₩303 | ₩308 | ₩281 | ₩301 | -0.44% | 70만 |
| 2026.10.02 | ₩361 | ₩367 | ₩299 | ₩301 | -16.67% | 172.6만 |
| 2026.10.01 | ₩360 | ₩381 | ₩355 | ₩368 | +2.23% | 156.8만 |
| 2026.09.30 | ₩353 | ₩394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩387 |
| +9.47% |
| 420.7만 |
| 2026.09.29 | ₩355 | ₩372 | ₩345 | ₩348 | -1.89% | 47.3만 |
|---|
| 2026.09.28 | ₩348 | ₩361 | ₩348 | ₩355 | +1.92% | 39.1만 |
|---|
| 2026.09.25 | ₩347 | ₩361 | ₩347 | ₩352 | +1.54% | 36.5만 |
|---|
| 2026.09.24 | ₩355 | ₩361 | ₩344 | ₩349 | -1.51% | 36.6만 |
|---|
| 2026.09.23 | ₩379 | ₩388 | ₩348 | ₩353 | -6.71% | 77.6만 |
|---|
| 2026.09.22 | ₩388 | ₩410 | ₩364 | ₩364 | -6.21% | 474.9만 |
|---|
| 2026.09.21 | ₩379 | ₩424 | ₩379 | ₩390 | +2.83% | 64.1만 |
|---|
| 2026.09.18 | ₩391 | ₩402 | ₩381 | ₩384 | -1.71% | 54.9만 |
|---|
| 2026.09.17 | ₩375 | ₩388 | ₩365 | ₩367 | -2.14% | 25.6만 |
|---|
| 2026.09.16 | ₩357 | ₩379 | ₩352 | ₩353 | -1.12% | 73.5만 |
|---|
| 2026.09.15 | ₩410 | ₩427 | ₩343 | ₩356 | -13.07% | 115.6만 |
|---|
| 2026.09.14 | ₩446 | ₩447 | ₩416 | ₩416 | -6.61% | 58.7만 |
|---|
| 2026.09.11 | ₩473 | ₩473 | ₩444 | ₩450 | -4.82% | 37.8만 |
|---|
| 2026.09.10 | ₩483 | ₩495 | ₩470 | ₩470 | -2.77% | 38.2만 |
|---|
| 2026.09.09 | ₩509 | ₩513 | ₩469 | ₩501 | -1.58% | 209.9만 |
|---|
| 2026.09.08 | ₩502 | ₩518 | ₩489 | ₩507 | +1.07% | 74.3만 |
|---|
| 2026.09.04 | ₩503 | ₩515 | ₩494 | ₩509 | +1.06% | 66.7만 |
|---|
| 2026.09.03 | ₩542 | ₩553 | ₩514 | ₩535 | -1.23% | 964.9만 |
|---|
| 2026.09.02 | ₩572 | ₩572 | ₩542 | ₩542 | -5.15% | 32.3만 |
|---|
| 2026.09.01 | ₩570 | ₩582 | ₩538 | ₩560 | -1.88% | 60.9만 |
|---|
| 2026.08.31 | ₩600 | ₩608 | ₩573 | ₩588 | -2.01% | 75.6만 |
|---|
| 2026.08.28 | ₩592 | ₩614 | ₩572 | ₩578 | -2.26% | 53.2만 |
|---|
| 2026.08.27 | ₩598 | ₩609 | ₩589 | ₩600 | +0.22% | 39.2만 |
|---|
| 2026.08.26 | ₩602 | ₩647 | ₩596 | ₩596 | -1.11% | 42.5만 |
|---|
| 2026.08.25 | ₩592 | ₩602 | ₩589 | ₩590 | -0.23% | 37.6만 |
|---|
| 2026.08.24 | ₩629 | ₩629 | ₩592 | ₩596 | -5.32% | 71.8만 |
|---|
| 2026.08.21 | ₩634 | ₩668 | ₩616 | ₩629 | -0.84% | 134.9만 |
|---|
| 2026.08.20 | ₩630 | ₩672 | ₩622 | ₩634 | +0.64% | 171.2만 |
|---|
| 2026.08.19 | ₩629 | ₩667 | ₩608 | ₩621 | -1.28% | 83.2만 |
|---|
| 2026.08.18 | ₩645 | ₩649 | ₩576 | ₩629 | -2.49% | 242.7만 |
|---|
| 2026.08.17 | ₩616 | ₩616 | ₩596 | ₩612 | -0.65% | 35.2만 |
|---|
| 2026.08.14 | ₩616 | ₩616 | ₩596 | ₩602 | -2.17% | 27.1만 |
|---|
| 2026.08.13 | ₩621 | ₩622 | ₩582 | ₩601 | -3.23% | 53.2만 |
|---|
| 2026.08.12 | ₩609 | ₩614 | ₩584 | ₩589 | -3.30% | 32.9만 |
|---|
| 2026.08.11 | ₩618 | ₩643 | ₩589 | ₩604 | -2.38% | 33.8만 |
|---|
| 2026.08.10 | ₩669 | ₩669 | ₩594 | ₩618 | -7.60% | 74.2만 |
|---|
| 2026.08.07 | ₩629 | ₩669 | ₩622 | ₩661 | +5.11% | 41.1만 |
|---|
| 2026.08.06 | ₩660 | ₩681 | ₩616 | ₩629 | -4.67% | 56.1만 |
|---|
| 2026.08.05 | ₩735 | ₩736 | ₩668 | ₩676 | -8.01% | 59.9만 |
|---|
| 2026.08.04 | ₩803 | ₩817 | ₩709 | ₩709 | -11.67% | 267.8만 |
|---|
| 2026.08.03 | ₩664 | ₩736 | ₩643 | ₩696 | +4.84% | 26.2만 |
|---|
| 2026.07.31 | ₩696 | ₩717 | ₩663 | ₩673 | -3.27% | 26.1만 |
|---|
| 2026.07.30 | ₩626 | ₩696 | ₩620 | ₩676 | +7.91% | 47.1만 |
|---|
| 2026.07.29 | ₩585 | ₩656 | ₩576 | ₩620 | +5.95% | 71.3만 |
|---|
| 2026.07.28 | ₩629 | ₩639 | ₩569 | ₩577 | -8.30% | 62.5만 |
|---|
| 2026.07.27 | ₩693 | ₩703 | ₩629 | ₩639 | -7.92% | 50.8만 |
|---|
| 2026.07.24 | ₩693 | ₩709 | ₩693 | ₩693 | 0.00% | 21.5만 |
|---|
| 2026.07.23 | ₩701 | ₩724 | ₩648 | ₩677 | -3.44% | 50.8만 |
|---|
| 2026.07.22 | ₩750 | ₩768 | ₩723 | ₩723 | -3.57% | 18.2만 |
|---|
| 2026.07.21 | ₩750 | ₩794 | ₩684 | ₩713 | -4.82% | 39.2만 |
|---|
| 2026.07.20 | ₩758 | ₩790 | ₩743 | ₩744 | -1.77% | 34만 |
|---|
| 2026.07.17 | ₩779 | ₩802 | ₩756 | ₩779 | 0.00% | 23.6만 |
|---|
| 2026.07.16 | ₩774 | ₩830 | ₩763 | ₩802 | +3.63% | 49.8만 |
|---|
| 2026.07.15 | ₩779 | ₩843 | ₩776 | ₩779 | 0.00% | 35.2만 |
|---|
| 2026.07.14 | ₩817 | ₩842 | ₩763 | ₩802 | -1.80% | 62.3만 |
|---|
| 2026.07.13 | ₩870 | ₩896 | ₩807 | ₩831 | -4.46% | 31만 |
|---|
| 2026.07.10 | ₩898 | ₩910 | ₩870 | ₩900 | +0.15% | 30만 |
|---|
| 2026.07.09 | ₩897 | ₩917 | ₩882 | ₩913 | +1.79% | 42.7만 |
|---|
| 2026.07.08 | ₩870 | ₩904 | ₩870 | ₩904 | +3.85% | 55.2만 |
|---|
| 2026.07.07 | ₩854 | ₩928 | ₩826 | ₩881 | +3.13% | 109.7만 |
|---|
| 2026.07.06 | ₩877 | ₩902 | ₩842 | ₩866 | -1.22% | 81.5만 |
|---|
| 2026.07.02 | ₩950 | ₩957 | ₩863 | ₩883 | -7.04% | 146.2만 |
|---|
| 2026.07.01 | ₩883 | ₩958 | ₩871 | ₩958 | +8.48% | 106.2만 |
|---|
| 2026.06.30 | ₩983 | ₩983 | ₩870 | ₩924 | -5.99% | 296.4만 |
|---|
| 2026.06.29 | ₩964 | ₩1,031 | ₩890 | ₩997 | +3.47% | 334.2만 |
|---|
| 2026.06.26 | ₩1,092 | ₩1,134 | ₩949 | ₩964 | -11.76% | 5949.4만 |
|---|
| 2026.06.25 | ₩988 | ₩1,056 | ₩910 | ₩977 | -1.08% | 3405.7만 |
|---|
| 2026.06.24 | ₩1,032 | ₩1,062 | ₩925 | ₩997 | -3.37% | 88.4만 |
|---|
| 2026.06.23 | ₩1,044 | ₩1,088 | ₩1,011 | ₩1,051 | +0.64% | 57.8만 |
|---|
| 2026.06.22 | ₩1,124 | ₩1,146 | ₩1,074 | ₩1,091 | -2.98% | 66.6만 |
|---|
| 2026.06.18 | ₩1,339 | ₩1,365 | ₩1,047 | ₩1,124 | -16.00% | 1961.9만 |
|---|
| 2026.06.17 | ₩1,169 | ₩1,245 | ₩1,151 | ₩1,171 | +0.23% | 27.3만 |
|---|
| 2026.06.16 | ₩1,325 | ₩1,336 | ₩1,182 | ₩1,182 | -10.81% | 50.9만 |
|---|
| 2026.06.15 | ₩1,258 | ₩1,337 | ₩1,225 | ₩1,265 | +0.53% | 76만 |
|---|
| 2026.06.12 | ₩1,229 | ₩1,245 | ₩1,153 | ₩1,209 | -1.63% | 114.8만 |
|---|
| 2026.06.11 | ₩1,095 | ₩1,252 | ₩1,059 | ₩1,246 | +13.81% | 98.2만 |
|---|
| 2026.06.10 | ₩1,131 | ₩1,245 | ₩1,078 | ₩1,084 | -4.14% | 111.4만 |
|---|
| 2026.06.09 | ₩1,245 | ₩1,337 | ₩1,111 | ₩1,151 | -7.53% | 124.3만 |
|---|
| 2026.06.08 | ₩1,272 | ₩1,296 | ₩1,153 | ₩1,232 | -3.16% | 119.2만 |
|---|
| 2026.06.05 | ₩1,392 | ₩1,392 | ₩1,153 | ₩1,233 | -11.44% | 192만 |
|---|
| 2026.06.04 | ₩1,432 | ₩1,513 | ₩1,272 | ₩1,392 | -2.80% | 297.2만 |
|---|
| 2026.06.03 | ₩1,874 | ₩1,885 | ₩1,345 | ₩1,499 | -20.00% | 396.9만 |
|---|
| 2026.06.02 | ₩1,901 | ₩1,966 | ₩1,633 | ₩1,928 | +1.41% | 618.8만 |
|---|
| 2026.06.01 | ₩1,232 | ₩2,048 | ₩1,183 | ₩2,048 | +66.30% | 2365.3만 |
|---|
| 2026.05.29 | ₩1,339 | ₩1,352 | ₩1,084 | ₩1,158 | -13.50% | 242.8만 |
|---|
| 2026.05.28 | ₩1,472 | ₩1,513 | ₩1,312 | ₩1,392 | -5.45% | 703.5만 |
|---|
| 2026.05.27 | ₩1,071 | ₩1,459 | ₩1,032 | ₩1,392 | +30.00% | 1291.5만 |
|---|
| 2026.05.26 | ₩987 | ₩1,071 | ₩944 | ₩1,049 | +6.38% | 130.2만 |
|---|
| 2026.05.22 | ₩883 | ₩1,057 | ₩883 | ₩957 | +8.33% | 145만 |
|---|
| 2026.05.21 | ₩910 | ₩962 | ₩866 | ₩877 | -3.68% | 82.4만 |
|---|
| 2026.05.20 | ₩850 | ₩964 | ₩833 | ₩949 | +11.65% | 124.2만 |
|---|
| 2026.05.19 | ₩830 | ₩870 | ₩806 | ₩837 | +0.81% | 33만 |
|---|
| 2026.05.18 | ₩867 | ₩910 | ₩806 | ₩818 | -5.71% | 36.8만 |
|---|
| 2026.05.15 | ₩897 | ₩905 | ₩846 | ₩905 | +0.90% | 29.7만 |
|---|
| 2026.05.14 | ₩863 | ₩936 | ₩834 | ₩897 | +3.88% | 50.8만 |
|---|
| 2026.05.13 | ₩810 | ₩875 | ₩803 | ₩863 | +6.61% | 36.3만 |
|---|
| 2026.05.12 | ₩883 | ₩883 | ₩803 | ₩814 | -7.88% | 40.6만 |
|---|
| 2026.05.11 | ₩897 | ₩950 | ₩859 | ₩870 | -2.99% | 47.6만 |
|---|
| 2026.05.08 | ₩843 | ₩929 | ₩843 | ₩908 | +7.62% | 33.9만 |
|---|
| 2026.05.07 | ₩897 | ₩953 | ₩857 | ₩857 | -4.48% | 49만 |
|---|
| 2026.05.06 | ₩846 | ₩924 | ₩830 | ₩905 | +6.96% | 23.4만 |
|---|
| 2026.05.05 | ₩792 | ₩869 | ₩779 | ₩842 | +6.25% | 39.3만 |
|---|
| 2026.05.04 | ₩827 | ₩857 | ₩790 | ₩790 | -4.53% | 53.9만 |
|---|
| 2026.05.01 | ₩751 | ₩841 | ₩751 | ₩823 | +9.63% | 38.9만 |
|---|
| 2026.04.30 | ₩806 | ₩817 | ₩750 | ₩751 | -6.81% | 98.7만 |
|---|
| 2026.04.29 | ₩830 | ₩850 | ₩763 | ₩775 | -6.61% | 59.1만 |
|---|
| 2026.04.28 | ₩883 | ₩890 | ₩843 | ₩857 | -3.03% | 26.9만 |
|---|
| 2026.04.27 | ₩910 | ₩936 | ₩857 | ₩890 | -2.21% | 43.7만 |
|---|
| 2026.04.24 | ₩870 | ₩917 | ₩870 | ₩910 | +4.62% | 41.2만 |
|---|
| 2026.04.23 | ₩881 | ₩883 | ₩843 | ₩867 | -1.52% | 19.6만 |
|---|
| 2026.04.22 | ₩857 | ₩883 | ₩821 | ₩845 | -1.41% | 26.2만 |
|---|
| 2026.04.21 | ₩858 | ₩924 | ₩839 | ₩839 | -2.18% | 45.5만 |
|---|
| 2026.04.20 | ₩870 | ₩897 | ₩817 | ₩830 | -4.62% | 51만 |
|---|
| 2026.04.17 | ₩966 | ₩966 | ₩874 | ₩878 | -9.14% | 75.8만 |
|---|
| 2026.04.16 | ₩950 | ₩1,004 | ₩897 | ₩925 | -2.68% | 75.4만 |
|---|
| 2026.04.15 | ₩857 | ₩1,024 | ₩825 | ₩957 | +11.72% | 155.2만 |
|---|
| 2026.04.14 | ₩845 | ₩870 | ₩830 | ₩830 | -1.74% | 42.8만 |
|---|
| 2026.04.13 | ₩776 | ₩881 | ₩776 | ₩881 | +13.45% | 71.1만 |
|---|
| 2026.04.10 | ₩792 | ₩843 | ₩763 | ₩790 | -0.34% | 65.9만 |
|---|
| 2026.04.09 | ₩829 | ₩829 | ₩763 | ₩763 | -7.92% | 30만 |
|---|
| 2026.04.08 | ₩843 | ₩867 | ₩806 | ₩810 | -3.97% | 40.8만 |
|---|
| 2026.04.07 | ₩810 | ₩818 | ₩768 | ₩794 | -1.98% | 35.2만 |
|---|
| 2026.04.06 | ₩813 | ₩950 | ₩804 | ₩821 | +0.99% | 79.1만 |
|---|
| 2026.04.02 | ₩742 | ₩845 | ₩736 | ₩818 | +10.29% | 39.5만 |
|---|
| 2026.04.01 | ₩724 | ₩790 | ₩709 | ₩754 | +4.07% | 46.8만 |
|---|
| 2026.03.31 | ₩695 | ₩728 | ₩608 | ₩716 | +3.08% | 73.1만 |
|---|
| 2026.03.30 | ₩750 | ₩772 | ₩669 | ₩673 | -10.18% | 72.4만 |
|---|
| 2026.03.27 | ₩803 | ₩817 | ₩723 | ₩736 | -8.33% | 62.2만 |
|---|
| 2026.03.26 | ₩857 | ₩870 | ₩803 | ₩803 | -6.25% | 40.9만 |
|---|
| 2026.03.25 | ₩821 | ₩882 | ₩790 | ₩855 | +4.24% | 75만 |
|---|
| 2026.03.24 | ₩869 | ₩910 | ₩795 | ₩796 | -8.32% | 42.9만 |
|---|
| 2026.03.23 | ₩803 | ₩896 | ₩803 | ₩858 | +6.83% | 50.4만 |
|---|
| 2026.03.20 | ₩870 | ₩883 | ₩776 | ₩790 | -9.23% | 72.3만 |
|---|
| 2026.03.19 | ₩897 | ₩897 | ₩843 | ₩865 | -3.58% | 39.8만 |
|---|
| 2026.03.18 | ₩956 | ₩956 | ₩890 | ₩892 | -6.72% | 34.3만 |
|---|
| 2026.03.17 | ₩918 | ₩962 | ₩917 | ₩933 | +1.60% | 17.1만 |
|---|
| 2026.03.16 | ₩937 | ₩954 | ₩916 | ₩916 | -2.29% | 30.3만 |
|---|
| 2026.03.13 | ₩924 | ₩970 | ₩910 | ₩925 | +0.14% | 42.5만 |
|---|
| 2026.03.12 | ₩924 | ₩940 | ₩863 | ₩904 | -2.17% | 99만 |
|---|
| 2026.03.11 | ₩953 | ₩1,000 | ₩950 | ₩950 | -0.28% | 36.2만 |
|---|
| 2026.03.10 | ₩968 | ₩1,062 | ₩950 | ₩950 | -1.80% | 98.3만 |
|---|
| 2026.03.09 | ₩913 | ₩962 | ₩877 | ₩950 | +4.11% | 48.8만 |
|---|
| 2026.03.06 | ₩1,004 | ₩1,004 | ₩920 | ₩937 | -6.67% | 88.2만 |
|---|
| 2026.03.05 | ₩1,071 | ₩1,072 | ₩966 | ₩985 | -8.00% | 108.3만 |
|---|
| 2026.03.04 | ₩1,040 | ₩1,110 | ₩1,004 | ₩1,074 | +3.22% | 67.5만 |
|---|
| 2026.03.03 | ₩1,124 | ₩1,124 | ₩991 | ₩1,017 | -9.52% | 115.7만 |
|---|
| 2026.03.02 | ₩1,005 | ₩1,205 | ₩984 | ₩1,130 | +12.38% | 82.9만 |
|---|
| 2026.02.27 | ₩1,071 | ₩1,098 | ₩1,007 | ₩1,040 | -2.88% | 57만 |
|---|
| 2026.02.26 | ₩1,071 | ₩1,157 | ₩1,048 | ₩1,107 | +3.38% | 47만 |
|---|
| 2026.02.25 | ₩1,011 | ₩1,083 | ₩991 | ₩1,071 | +5.96% | 58.9만 |
|---|
| 2026.02.24 | ₩1,017 | ₩1,114 | ₩1,008 | ₩1,023 | +0.53% | 94.8만 |
|---|
| 2026.02.23 | ₩1,144 | ₩1,151 | ₩974 | ₩1,066 | -6.90% | 186.2만 |
|---|
| 2026.02.20 | ₩1,290 | ₩1,298 | ₩1,163 | ₩1,182 | -8.40% | 140.8만 |
|---|
| 2026.02.19 | ₩1,406 | ₩1,471 | ₩1,257 | ₩1,298 | -7.62% | 157.5만 |
|---|
| 2026.02.18 | ₩1,419 | ₩1,499 | ₩1,406 | ₩1,446 | +1.89% | 59.9만 |
|---|
| 2026.02.17 | ₩1,539 | ₩1,593 | ₩1,372 | ₩1,406 | -8.70% | 185.2만 |
|---|
| 2026.02.13 | ₩1,553 | ₩1,606 | ₩1,486 | ₩1,513 | -2.59% | 158.2만 |
|---|
| 2026.02.12 | ₩1,713 | ₩1,807 | ₩1,593 | ₩1,633 | -4.69% | 253.9만 |
|---|
| 2026.02.11 | ₩1,847 | ₩1,881 | ₩1,687 | ₩1,767 | -4.35% | 162.7만 |
|---|
| 2026.02.10 | ₩1,901 | ₩1,914 | ₩1,767 | ₩1,807 | -4.93% | 157.3만 |
|---|
| 2026.02.09 | ₩1,988 | ₩2,008 | ₩1,874 | ₩1,874 | -5.72% | 166.1만 |
|---|
| 2026.02.06 | ₩1,914 | ₩2,048 | ₩1,847 | ₩1,981 | +3.50% | 238.1만 |
|---|
| 2026.02.05 | ₩2,048 | ₩2,088 | ₩1,901 | ₩1,907 | -6.86% | 273.4만 |
|---|
| 2026.02.04 | ₩2,409 | ₩2,624 | ₩2,008 | ₩2,102 | -12.78% | 643.5만 |
|---|
| 2026.02.03 | ₩2,115 | ₩2,476 | ₩2,115 | ₩2,302 | +8.86% | 380.4만 |
|---|
| 2026.02.02 | ₩2,195 | ₩2,450 | ₩2,075 | ₩2,075 | -5.49% | 280.9만 |
|---|
| 2026.01.30 | ₩2,343 | ₩2,530 | ₩2,209 | ₩2,235 | -4.57% | 209.9만 |
|---|
| 2026.01.29 | ₩2,450 | ₩2,450 | ₩2,148 | ₩2,369 | -3.28% | 248.7만 |
|---|
| 2026.01.28 | ₩2,496 | ₩2,597 | ₩2,343 | ₩2,369 | -5.09% | 260.8만 |
|---|
| 2026.01.27 | ₩2,195 | ₩2,503 | ₩2,048 | ₩2,450 | +11.59% | 372.9만 |
|---|
| 2026.01.26 | ₩2,396 | ₩2,396 | ₩2,142 | ₩2,142 | -10.61% | 218.8만 |
|---|
| 2026.01.23 | ₩2,530 | ₩2,784 | ₩2,356 | ₩2,369 | -6.35% | 682.9만 |
|---|
| 2026.01.22 | ₩2,115 | ₩2,503 | ₩2,068 | ₩2,476 | +17.09% | 589.9만 |
|---|
| 2026.01.21 | ₩2,061 | ₩2,169 | ₩2,008 | ₩2,035 | -1.30% | 153.5만 |
|---|
| 2026.01.20 | ₩2,088 | ₩2,128 | ₩2,008 | ₩2,035 | -2.56% | 186.4만 |
|---|
| 2026.01.16 | ₩2,276 | ₩2,343 | ₩2,108 | ₩2,155 | -5.29% | 167.6만 |
|---|
| 2026.01.15 | ₩2,061 | ₩2,276 | ₩2,008 | ₩2,182 | +5.84% | 256.4만 |
|---|
| 2026.01.14 | ₩2,035 | ₩2,142 | ₩1,941 | ₩2,008 | -1.32% | 201만 |
|---|
| 2026.01.13 | ₩2,169 | ₩2,169 | ₩2,008 | ₩2,008 | -7.41% | 129.9만 |
|---|
| 2026.01.12 | ₩2,088 | ₩2,182 | ₩1,981 | ₩2,128 | +1.92% | 176.8만 |
|---|
| 2026.01.09 | ₩2,142 | ₩2,155 | ₩1,968 | ₩2,021 | -5.63% | 150.2만 |
|---|
| 2026.01.08 | ₩2,075 | ₩2,182 | ₩2,075 | ₩2,075 | 0.00% | 114.6만 |
|---|
| 2026.01.07 | ₩2,282 | ₩2,312 | ₩2,008 | ₩2,035 | -10.85% | 219.1만 |
|---|
| 2026.01.06 | ₩2,302 | ₩2,369 | ₩2,209 | ₩2,249 | -2.33% | 128.2만 |
|---|
| 2026.01.05 | ₩2,691 | ₩2,692 | ₩2,235 | ₩2,235 | -16.92% | 264.7만 |
|---|
| 2026.01.02 | ₩2,476 | ₩2,664 | ₩2,316 | ₩2,597 | +4.86% | 145.6만 |
|---|
| 2025.12.31 | ₩2,222 | ₩2,476 | ₩2,222 | ₩2,423 | +9.04% | 180.8만 |
|---|
| 2025.12.30 | ₩2,383 | ₩2,423 | ₩2,198 | ₩2,209 | -7.30% | 148.6만 |
|---|
| 2025.12.29 | ₩2,463 | ₩2,650 | ₩2,142 | ₩2,329 | -5.43% | 254.9만 |
|---|
| 2025.12.26 | ₩3,012 | ₩3,012 | ₩2,490 | ₩2,557 | -15.11% | 666.7만 |
|---|
| 2025.12.24 | ₩2,650 | ₩2,806 | ₩2,476 | ₩2,677 | +1.01% | 156.7만 |
|---|
| 2025.12.23 | ₩2,356 | ₩2,918 | ₩2,088 | ₩2,570 | +9.09% | 786.5만 |
|---|
| 2025.12.22 | ₩2,235 | ₩2,423 | ₩2,102 | ₩2,276 | +1.80% | 454.9만 |
|---|
| 2025.12.19 | ₩2,008 | ₩2,276 | ₩1,881 | ₩2,182 | +8.67% | 217.2만 |
|---|
| 2025.12.18 | ₩1,901 | ₩1,954 | ₩1,874 | ₩1,887 | -0.70% | 19.4만 |
|---|
| 2025.12.17 | ₩2,008 | ₩2,015 | ₩1,847 | ₩1,941 | -3.33% | 51.1만 |
|---|
| 2025.12.16 | ₩2,088 | ₩2,088 | ₩1,887 | ₩1,928 | -7.69% | 62.6만 |
|---|
| 2025.12.15 | ₩2,195 | ₩2,195 | ₩2,048 | ₩2,088 | -4.88% | 36.7만 |
|---|
| 2025.12.12 | ₩2,209 | ₩2,235 | ₩2,068 | ₩2,102 | -4.85% | 51.4만 |
|---|
| 2025.12.11 | ₩2,222 | ₩2,276 | ₩2,088 | ₩2,128 | -4.22% | 72.2만 |
|---|
| 2025.12.10 | ₩2,195 | ₩2,302 | ₩2,169 | ₩2,195 | 0.00% | 80.7만 |
|---|
| 2025.12.09 | ₩2,155 | ₩2,206 | ₩2,115 | ₩2,169 | +0.62% | 41.7만 |
|---|
| 2025.12.08 | ₩2,155 | ₩2,195 | ₩2,102 | ₩2,128 | -1.24% | 20.1만 |
|---|
| 2025.12.05 | ₩2,249 | ₩2,262 | ₩2,088 | ₩2,128 | -5.36% | 23.4만 |
|---|
| 2025.12.04 | ₩2,169 | ₩2,249 | ₩2,156 | ₩2,235 | +3.09% | 23.7만 |
|---|
| 2025.12.03 | ₩2,075 | ₩2,195 | ₩2,008 | ₩2,182 | +5.16% | 34.1만 |
|---|
| 2025.12.02 | ₩2,115 | ₩2,122 | ₩2,021 | ₩2,028 | -4.11% | 22.1만 |
|---|
| 2025.12.01 | ₩2,182 | ₩2,182 | ₩2,088 | ₩2,115 | -3.07% | 30.9만 |
|---|
| 2025.11.28 | ₩2,182 | ₩2,209 | ₩2,115 | ₩2,155 | -1.23% | 44만 |
|---|
| 2025.11.26 | ₩2,088 | ₩2,195 | ₩2,048 | ₩2,182 | +4.49% | 26만 |
|---|
| 2025.11.25 | ₩2,195 | ₩2,195 | ₩2,035 | ₩2,088 | -4.88% | 37.3만 |
|---|
| 2025.11.24 | ₩2,356 | ₩2,368 | ₩2,142 | ₩2,182 | -7.39% | 35.4만 |
|---|
| 2025.11.21 | ₩2,316 | ₩2,450 | ₩2,222 | ₩2,316 | 0.00% | 106.8만 |
|---|
| 2025.11.20 | ₩2,222 | ₩2,262 | ₩2,115 | ₩2,195 | -1.20% | 36.4만 |
|---|
| 2025.11.19 | ₩2,409 | ₩2,543 | ₩2,128 | ₩2,169 | -10.00% | 115.8만 |
|---|
| 2025.11.18 | ₩2,088 | ₩2,396 | ₩2,075 | ₩2,302 | +10.26% | 40.1만 |
|---|
| 2025.11.17 | ₩2,316 | ₩2,490 | ₩1,941 | ₩2,102 | -9.25% | 152.8만 |
|---|
| 2025.11.14 | ₩2,128 | ₩2,222 | ₩2,128 | ₩2,209 | +3.77% | 6.9만 |
|---|
| 2025.11.13 | ₩2,155 | ₩2,222 | ₩2,128 | ₩2,128 | -1.24% | 15.1만 |
|---|
| 2025.11.12 | ₩2,142 | ₩2,249 | ₩2,142 | ₩2,146 | +0.19% | 7.3만 |
|---|
| 2025.11.11 | ₩2,115 | ₩2,195 | ₩2,115 | ₩2,142 | +1.27% | 6.8만 |
|---|
| 2025.11.10 | ₩2,115 | ₩2,262 | ₩2,115 | ₩2,169 | +2.53% | 10.7만 |
|---|
| 2025.11.07 | ₩2,182 | ₩2,202 | ₩2,075 | ₩2,102 | -3.68% | 13.3만 |
|---|
| 2025.11.06 | ₩2,249 | ₩2,343 | ₩2,222 | ₩2,276 | +1.19% | 12.1만 |
|---|
| 2025.11.05 | ₩2,088 | ₩2,249 | ₩2,075 | ₩2,195 | +5.13% | 9.9만 |
|---|
| 2025.11.04 | ₩2,088 | ₩2,195 | ₩2,075 | ₩2,115 | +1.28% | 16.1만 |
|---|
| 2025.11.03 | ₩2,128 | ₩2,195 | ₩2,088 | ₩2,128 | 0.00% | 11.9만 |
|---|
| 2025.10.31 | ₩2,142 | ₩2,155 | ₩2,075 | ₩2,155 | +0.62% | 16.9만 |
|---|
| 2025.10.30 | ₩2,142 | ₩2,209 | ₩2,102 | ₩2,169 | +1.25% | 11.5만 |
|---|
| 2025.10.29 | ₩2,222 | ₩2,329 | ₩2,115 | ₩2,142 | -3.61% | 25만 |
|---|
| 2025.10.28 | ₩2,329 | ₩2,329 | ₩2,229 | ₩2,262 | -2.87% | 12.3만 |
|---|
| 2025.10.27 | ₩2,343 | ₩2,396 | ₩2,235 | ₩2,289 | -2.29% | 23.4만 |
|---|
| 2025.10.24 | ₩2,450 | ₩2,517 | ₩2,329 | ₩2,356 | -3.83% | 25.4만 |
|---|
| 2025.10.23 | ₩2,356 | ₩2,664 | ₩2,343 | ₩2,423 | +2.84% | 51.6만 |
|---|
| 2025.10.22 | ₩2,517 | ₩2,569 | ₩2,289 | ₩2,316 | -7.98% | 27.6만 |
|---|
| 2025.10.21 | ₩2,597 | ₩2,901 | ₩2,476 | ₩2,570 | -1.03% | 64.4만 |
|---|
| 2025.10.20 | ₩2,517 | ₩2,664 | ₩2,463 | ₩2,570 | +2.13% | 22.9만 |
|---|
| 2025.10.17 | ₩2,583 | ₩2,583 | ₩2,450 | ₩2,517 | -2.59% | 22.7만 |
|---|
| 2025.10.16 | ₩2,851 | ₩2,851 | ₩2,396 | ₩2,476 | -13.15% | 74만 |
|---|
| 2025.10.15 | ₩2,958 | ₩3,146 | ₩2,824 | ₩2,878 | -2.71% | 97.6만 |
|---|
| 2025.10.14 | ₩2,637 | ₩2,811 | ₩2,610 | ₩2,784 | +5.58% | 28만 |
|---|
| 2025.10.13 | ₩2,597 | ₩2,796 | ₩2,543 | ₩2,731 | +5.15% | 22.3만 |
|---|
| 2025.10.10 | ₩2,811 | ₩2,878 | ₩2,543 | ₩2,610 | -7.14% | 39.3만 |
|---|