시장 데이터를 불러오는 중
전체 종목
페데브코 과거 주가
Pedevco Corp. Common Stock · PED · NYSE American
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pedevco Corp. Common Stock · PED · NYSE American
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,562 | ₩18,499 | ₩17,562 | ₩18,031 | +2.67% | 8.6천 |
| 2026.10.08 | ₩17,134 | ₩18,138 | ₩17,134 | ₩17,241 | +0.62% | 16만 |
| 2026.10.07 | ₩16,809 | ₩17,530 | ₩16,809 | ₩17,214 | +2.41% | 9.9천 |
| 2026.10.06 | ₩17,361 | ₩17,883 | ₩17,308 | ₩17,723 | +2.08% | 6.2천 |
| 2026.10.05 | ₩17,161 | ₩17,937 | ₩17,161 | ₩17,308 | +0.86% | 7.5천 |
| 2026.10.02 | ₩17,375 | ₩17,817 | ₩17,147 | ₩17,147 | -1.31% | 1만 |
| 2026.10.01 | ₩16,987 | ₩17,870 | ₩16,987 | ₩17,562 | +3.39% | 1.5만 |
| 2026.09.30 | ₩17,576 | ₩17,596 | ₩17,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,428 |
| -0.84% |
| 7.7천 |
| 2026.09.29 | ₩17,228 | ₩17,562 | ₩17,000 | ₩17,375 | +0.85% | 2.1만 |
|---|
| 2026.09.28 | ₩18,057 | ₩18,057 | ₩17,000 | ₩17,535 | -2.89% | 1.8만 |
|---|
| 2026.09.25 | ₩17,509 | ₩17,984 | ₩17,502 | ₩17,549 | +0.23% | 1.2만 |
|---|
| 2026.09.24 | ₩18,004 | ₩18,673 | ₩17,846 | ₩18,298 | +1.64% | 1.4만 |
|---|
| 2026.09.23 | ₩17,830 | ₩18,004 | ₩17,415 | ₩17,750 | -0.45% | 2.3만 |
|---|
| 2026.09.22 | ₩17,937 | ₩17,977 | ₩17,355 | ₩17,977 | +0.22% | 2.8만 |
|---|
| 2026.09.21 | ₩17,348 | ₩17,910 | ₩16,853 | ₩17,910 | +3.24% | 4.3만 |
|---|
| 2026.09.18 | ₩19,088 | ₩19,436 | ₩17,348 | ₩17,348 | -9.12% | 6만 |
|---|
| 2026.09.17 | ₩20,440 | ₩20,673 | ₩17,482 | ₩19,450 | -4.85% | 11만 |
|---|
| 2026.09.16 | ₩22,194 | ₩22,435 | ₩20,072 | ₩20,735 | -6.57% | 3.1만 |
|---|
| 2026.09.15 | ₩20,949 | ₩22,381 | ₩20,949 | ₩21,899 | +4.54% | 1.8만 |
|---|
| 2026.09.14 | ₩20,012 | ₩24,094 | ₩19,249 | ₩20,949 | +4.68% | 17.3만 |
|---|
| 2026.09.11 | ₩19,476 | ₩19,865 | ₩19,021 | ₩19,865 | +1.99% | 1.8만 |
|---|
| 2026.09.10 | ₩19,744 | ₩20,024 | ₩19,383 | ₩19,383 | -1.83% | 5.9천 |
|---|
| 2026.09.09 | ₩19,958 | ₩20,681 | ₩19,610 | ₩19,610 | -1.74% | 2.7만 |
|---|
| 2026.09.08 | ₩19,530 | ₩19,972 | ₩19,182 | ₩19,610 | +0.41% | 7만 |
|---|
| 2026.09.04 | ₩18,339 | ₩19,195 | ₩18,339 | ₩19,195 | +4.67% | 1.1만 |
|---|
| 2026.09.03 | ₩19,269 | ₩19,276 | ₩18,767 | ₩19,276 | +0.03% | 6.8천 |
|---|
| 2026.09.02 | ₩18,606 | ₩19,182 | ₩18,432 | ₩19,182 | +3.09% | 9천 |
|---|
| 2026.09.01 | ₩18,539 | ₩19,048 | ₩17,424 | ₩18,432 | -0.58% | 1.1만 |
|---|
| 2026.08.31 | ₩17,776 | ₩18,579 | ₩17,776 | ₩18,218 | +2.48% | 1.6만 |
|---|
| 2026.08.28 | ₩17,683 | ₩18,071 | ₩17,576 | ₩17,776 | +0.53% | 9.3천 |
|---|
| 2026.08.27 | ₩17,522 | ₩17,924 | ₩17,415 | ₩17,924 | +2.29% | 9.9천 |
|---|
| 2026.08.26 | ₩17,161 | ₩18,098 | ₩17,161 | ₩17,522 | +2.11% | 1.2만 |
|---|
| 2026.08.25 | ₩18,151 | ₩18,365 | ₩17,549 | ₩17,549 | -3.32% | 1.9만 |
|---|
| 2026.08.24 | ₩18,486 | ₩18,606 | ₩17,910 | ₩18,151 | -1.81% | 1.3만 |
|---|
| 2026.08.21 | ₩17,562 | ₩18,486 | ₩17,562 | ₩18,486 | +5.26% | 2.2만 |
|---|
| 2026.08.20 | ₩17,790 | ₩17,870 | ₩17,154 | ₩17,442 | -1.96% | 2.9만 |
|---|
| 2026.08.19 | ₩16,893 | ₩17,776 | ₩16,398 | ₩17,709 | +4.83% | 3.9만 |
|---|
| 2026.08.18 | ₩17,147 | ₩17,294 | ₩16,224 | ₩16,224 | -5.39% | 2.1만 |
|---|
| 2026.08.17 | ₩16,866 | ₩17,495 | ₩16,679 | ₩16,772 | -0.56% | 2.7만 |
|---|
| 2026.08.14 | ₩17,000 | ₩17,750 | ₩16,719 | ₩16,732 | -1.57% | 2.5만 |
|---|
| 2026.08.13 | ₩15,059 | ₩16,719 | ₩15,059 | ₩16,130 | +7.11% | 2.3만 |
|---|
| 2026.08.12 | ₩15,260 | ₩15,629 | ₩15,019 | ₩15,059 | -1.32% | 1.6만 |
|---|
| 2026.08.11 | ₩14,992 | ₩15,594 | ₩14,577 | ₩15,246 | +1.70% | 3.1만 |
|---|
| 2026.08.10 | ₩14,524 | ₩15,193 | ₩14,524 | ₩14,939 | +2.86% | 4.3만 |
|---|
| 2026.08.07 | ₩13,921 | ₩15,099 | ₩13,921 | ₩14,202 | +2.02% | 2.6만 |
|---|
| 2026.08.06 | ₩13,747 | ₩14,483 | ₩13,680 | ₩14,350 | +4.38% | 1.8만 |
|---|
| 2026.08.05 | ₩14,055 | ₩14,269 | ₩13,399 | ₩13,399 | -4.67% | 1.7만 |
|---|
| 2026.08.04 | ₩13,921 | ₩14,390 | ₩13,787 | ₩13,868 | -0.38% | 1.4만 |
|---|
| 2026.08.03 | ₩14,296 | ₩14,398 | ₩13,975 | ₩13,975 | -2.25% | 9.9천 |
|---|
| 2026.07.31 | ₩14,015 | ₩14,470 | ₩13,787 | ₩14,470 | +3.25% | 1.6만 |
|---|
| 2026.07.30 | ₩14,470 | ₩14,758 | ₩13,854 | ₩13,868 | -4.16% | 3.1만 |
|---|
| 2026.07.29 | ₩16,210 | ₩16,210 | ₩14,323 | ₩14,483 | -10.65% | 5.6만 |
|---|
| 2026.07.28 | ₩15,447 | ₩16,185 | ₩14,510 | ₩14,925 | -3.38% | 7.6만 |
|---|
| 2026.07.27 | ₩15,608 | ₩16,478 | ₩15,394 | ₩15,394 | -1.37% | 2.2만 |
|---|
| 2026.07.24 | ₩16,411 | ₩16,531 | ₩15,996 | ₩15,996 | -2.53% | 1.2만 |
|---|
| 2026.07.23 | ₩16,705 | ₩16,732 | ₩16,224 | ₩16,478 | -1.36% | 1.9만 |
|---|
| 2026.07.22 | ₩16,572 | ₩16,732 | ₩16,143 | ₩16,183 | -2.34% | 1.1만 |
|---|
| 2026.07.21 | ₩15,809 | ₩16,304 | ₩15,809 | ₩16,197 | +2.46% | 1.7만 |
|---|
| 2026.07.20 | ₩16,063 | ₩16,103 | ₩15,387 | ₩15,809 | -1.58% | 1.6만 |
|---|
| 2026.07.17 | ₩16,371 | ₩17,000 | ₩15,862 | ₩16,237 | -0.82% | 1.9만 |
|---|
| 2026.07.16 | ₩16,719 | ₩16,839 | ₩16,023 | ₩16,063 | -3.92% | 1.5만 |
|---|
| 2026.07.15 | ₩16,505 | ₩17,214 | ₩15,963 | ₩16,344 | -0.97% | 5.2만 |
|---|
| 2026.07.14 | ₩17,281 | ₩17,495 | ₩16,103 | ₩16,719 | -3.25% | 3.3만 |
|---|
| 2026.07.13 | ₩15,528 | ₩18,272 | ₩15,528 | ₩17,161 | +10.52% | 7만 |
|---|
| 2026.07.10 | ₩15,768 | ₩16,371 | ₩15,260 | ₩15,260 | -3.23% | 3.1만 |
|---|
| 2026.07.09 | ₩16,157 | ₩17,201 | ₩15,876 | ₩16,344 | +1.16% | 4.4만 |
|---|
| 2026.07.08 | ₩16,598 | ₩17,629 | ₩15,661 | ₩16,531 | -0.40% | 4.6만 |
|---|
| 2026.07.07 | ₩16,545 | ₩17,000 | ₩15,581 | ₩15,581 | -5.83% | 2.5만 |
|---|
| 2026.07.06 | ₩16,143 | ₩16,866 | ₩16,070 | ₩16,759 | +3.81% | 2.7만 |
|---|
| 2026.07.02 | ₩17,335 | ₩17,335 | ₩16,009 | ₩16,719 | -3.55% | 3.1만 |
|---|
| 2026.07.01 | ₩18,579 | ₩19,035 | ₩16,772 | ₩17,214 | -7.35% | 5.4만 |
|---|
| 2026.06.30 | ₩19,918 | ₩20,279 | ₩18,017 | ₩18,017 | -9.54% | 13.4만 |
|---|
| 2026.06.29 | ₩19,409 | ₩20,534 | ₩19,148 | ₩20,065 | +3.38% | 26.2만 |
|---|
| 2026.06.26 | ₩16,130 | ₩22,515 | ₩15,648 | ₩20,628 | +27.88% | 63.5만 |
|---|
| 2026.06.25 | ₩15,768 | ₩16,170 | ₩15,300 | ₩15,929 | +1.02% | 2.5만 |
|---|
| 2026.06.24 | ₩16,331 | ₩16,719 | ₩15,688 | ₩15,969 | -2.21% | 1.2만 |
|---|
| 2026.06.23 | ₩15,902 | ₩16,879 | ₩15,902 | ₩16,090 | +1.18% | 2만 |
|---|
| 2026.06.22 | ₩15,849 | ₩16,304 | ₩15,768 | ₩16,117 | +1.69% | 1.4만 |
|---|
| 2026.06.18 | ₩16,291 | ₩16,558 | ₩15,395 | ₩15,675 | -3.78% | 4.7만 |
|---|
| 2026.06.17 | ₩15,822 | ₩17,134 | ₩15,822 | ₩16,839 | +6.43% | 7천 |
|---|
| 2026.06.16 | ₩16,090 | ₩16,612 | ₩15,137 | ₩16,612 | +3.24% | 7.3만 |
|---|
| 2026.06.15 | ₩17,134 | ₩17,214 | ₩16,063 | ₩16,130 | -5.86% | 1.6만 |
|---|
| 2026.06.12 | ₩17,254 | ₩17,616 | ₩16,866 | ₩17,402 | +0.85% | 1.2만 |
|---|
| 2026.06.11 | ₩17,830 | ₩18,285 | ₩16,945 | ₩17,455 | -2.10% | 2.1만 |
|---|
| 2026.06.10 | ₩18,071 | ₩18,719 | ₩17,879 | ₩18,298 | +1.26% | 8.5천 |
|---|
| 2026.06.09 | ₩18,138 | ₩18,513 | ₩17,669 | ₩17,669 | -2.58% | 6.9천 |
|---|
| 2026.06.08 | ₩18,405 | ₩18,405 | ₩17,964 | ₩17,964 | -2.40% | 5.8천 |
|---|
| 2026.06.05 | ₩18,579 | ₩18,740 | ₩17,883 | ₩17,883 | -3.75% | 5.8천 |
|---|
| 2026.06.04 | ₩17,562 | ₩19,008 | ₩17,549 | ₩18,432 | +4.95% | 2.6만 |
|---|
| 2026.06.03 | ₩17,576 | ₩17,870 | ₩17,468 | ₩17,602 | +0.15% | 6.5천 |
|---|
| 2026.06.02 | ₩17,402 | ₩17,669 | ₩16,973 | ₩17,294 | -0.62% | 3만 |
|---|
| 2026.06.01 | ₩17,535 | ₩17,709 | ₩17,402 | ₩17,402 | -0.76% | 5.8천 |
|---|
| 2026.05.29 | ₩18,365 | ₩18,365 | ₩17,094 | ₩17,201 | -6.34% | 1.4만 |
|---|
| 2026.05.28 | ₩17,977 | ₩18,613 | ₩17,656 | ₩17,883 | -0.52% | 1.9만 |
|---|
| 2026.05.27 | ₩18,727 | ₩19,369 | ₩17,609 | ₩17,830 | -4.79% | 2.7만 |
|---|
| 2026.05.26 | ₩19,262 | ₩19,516 | ₩18,593 | ₩18,820 | -2.29% | 4.4만 |
|---|
| 2026.05.22 | ₩19,075 | ₩20,065 | ₩19,035 | ₩19,757 | +3.58% | 2.1만 |
|---|
| 2026.05.21 | ₩20,400 | ₩20,400 | ₩18,834 | ₩18,941 | -7.15% | 4.1만 |
|---|
| 2026.05.20 | ₩20,346 | ₩20,828 | ₩20,179 | ₩20,239 | -0.53% | 7.7천 |
|---|
| 2026.05.19 | ₩20,413 | ₩20,815 | ₩20,226 | ₩20,601 | +0.92% | 2.1만 |
|---|
| 2026.05.18 | ₩20,761 | ₩21,739 | ₩20,105 | ₩20,413 | -1.68% | 3.9만 |
|---|
| 2026.05.15 | ₩19,543 | ₩20,915 | ₩19,047 | ₩20,748 | +6.16% | 4.6만 |
|---|
| 2026.05.14 | ₩18,820 | ₩20,259 | ₩18,820 | ₩19,891 | +5.69% | 3.7만 |
|---|
| 2026.05.13 | ₩20,253 | ₩20,366 | ₩18,479 | ₩18,646 | -7.93% | 1.5만 |
|---|
| 2026.05.12 | ₩19,115 | ₩20,868 | ₩19,115 | ₩19,824 | +3.71% | 3.8만 |
|---|
| 2026.05.11 | ₩18,820 | ₩19,583 | ₩17,522 | ₩18,780 | -0.21% | 6.3만 |
|---|
| 2026.05.08 | ₩18,780 | ₩18,907 | ₩18,124 | ₩18,713 | -0.36% | 2.5만 |
|---|
| 2026.05.07 | ₩19,316 | ₩19,316 | ₩18,472 | ₩18,834 | -2.49% | 2.1만 |
|---|
| 2026.05.06 | ₩21,591 | ₩21,591 | ₩19,744 | ₩19,757 | -8.49% | 2.2만 |
|---|
| 2026.05.05 | ₩21,391 | ₩22,729 | ₩20,641 | ₩22,729 | +6.26% | 2만 |
|---|
| 2026.05.04 | ₩20,949 | ₩22,073 | ₩20,480 | ₩21,431 | +2.30% | 1.7만 |
|---|
| 2026.05.01 | ₩21,096 | ₩21,350 | ₩20,079 | ₩20,882 | -1.02% | 2.4만 |
|---|
| 2026.04.30 | ₩21,524 | ₩21,939 | ₩21,163 | ₩21,391 | -0.62% | 1.7만 |
|---|
| 2026.04.29 | ₩22,729 | ₩22,797 | ₩21,551 | ₩22,113 | -2.71% | 1.8만 |
|---|
| 2026.04.28 | ₩22,287 | ₩22,609 | ₩21,966 | ₩22,220 | -0.30% | 1.5만 |
|---|
| 2026.04.27 | ₩21,752 | ₩22,368 | ₩21,190 | ₩22,368 | +2.83% | 3만 |
|---|
| 2026.04.24 | ₩21,431 | ₩21,565 | ₩20,882 | ₩21,484 | +0.25% | 1.5만 |
|---|
| 2026.04.23 | ₩21,243 | ₩21,565 | ₩20,815 | ₩21,565 | +1.51% | 8.2천 |
|---|
| 2026.04.22 | ₩20,882 | ₩21,350 | ₩20,407 | ₩21,350 | +2.24% | 1.8만 |
|---|
| 2026.04.21 | ₩20,159 | ₩20,949 | ₩19,731 | ₩20,949 | +3.92% | 1.7만 |
|---|
| 2026.04.20 | ₩19,610 | ₩20,387 | ₩19,115 | ₩20,012 | +2.05% | 3.8만 |
|---|
| 2026.04.17 | ₩20,507 | ₩20,828 | ₩18,740 | ₩19,450 | -5.16% | 3.5만 |
|---|
| 2026.04.16 | ₩20,681 | ₩21,578 | ₩20,681 | ₩21,243 | +2.72% | 1.8만 |
|---|
| 2026.04.15 | ₩20,748 | ₩20,989 | ₩19,958 | ₩20,213 | -2.58% | 1.1만 |
|---|
| 2026.04.14 | ₩20,748 | ₩21,752 | ₩20,748 | ₩21,283 | +2.58% | 2.3만 |
|---|
| 2026.04.13 | ₩22,341 | ₩22,729 | ₩20,868 | ₩21,243 | -4.91% | 5.5만 |
|---|
| 2026.04.10 | ₩21,578 | ₩22,850 | ₩20,838 | ₩21,939 | +1.67% | 3만 |
|---|
| 2026.04.09 | ₩21,417 | ₩22,904 | ₩21,176 | ₩21,444 | +0.13% | 3만 |
|---|
| 2026.04.08 | ₩21,886 | ₩22,495 | ₩20,788 | ₩21,417 | -2.14% | 2만 |
|---|
| 2026.04.07 | ₩21,471 | ₩23,720 | ₩21,471 | ₩23,452 | +9.23% | 5.3만 |
|---|
| 2026.04.06 | ₩22,421 | ₩22,555 | ₩21,297 | ₩21,819 | -2.69% | 1.7만 |
|---|
| 2026.04.02 | ₩22,930 | ₩23,124 | ₩21,357 | ₩22,247 | -2.98% | 7.7만 |
|---|
| 2026.04.01 | ₩20,440 | ₩22,388 | ₩20,440 | ₩21,752 | +6.42% | 3.3만 |
|---|
| 2026.03.31 | ₩22,220 | ₩23,425 | ₩20,454 | ₩21,417 | -3.61% | 7.7만 |
|---|
| 2026.03.30 | ₩23,425 | ₩23,760 | ₩21,759 | ₩22,314 | -4.74% | 6.4만 |
|---|
| 2026.03.27 | ₩20,668 | ₩23,184 | ₩19,744 | ₩23,184 | +12.18% | 4.7만 |
|---|
| 2026.03.26 | ₩19,409 | ₩20,628 | ₩19,409 | ₩20,279 | +4.48% | 5.7만 |
|---|
| 2026.03.25 | ₩21,417 | ₩21,417 | ₩19,048 | ₩19,530 | -8.81% | 4.4만 |
|---|
| 2026.03.24 | ₩21,190 | ₩21,819 | ₩21,056 | ₩21,645 | +2.15% | 1.5만 |
|---|
| 2026.03.23 | ₩24,094 | ₩24,094 | ₩20,775 | ₩20,775 | -13.78% | 8.5만 |
|---|
| 2026.03.20 | ₩23,198 | ₩24,094 | ₩22,722 | ₩24,054 | +3.69% | 5.8만 |
|---|
| 2026.03.19 | ₩23,184 | ₩24,121 | ₩22,435 | ₩22,783 | -1.73% | 6.4만 |
|---|
| 2026.03.18 | ₩21,417 | ₩23,425 | ₩20,828 | ₩22,716 | +6.06% | 6.4만 |
|---|
| 2026.03.17 | ₩21,431 | ₩22,916 | ₩21,417 | ₩22,502 | +5.00% | 3.1만 |
|---|
| 2026.03.16 | ₩22,756 | ₩23,559 | ₩21,297 | ₩21,979 | -3.41% | 6.8만 |
|---|
| 2026.03.13 | ₩21,138 | ₩25,286 | ₩20,079 | ₩24,335 | +15.13% | 10.2만 |
|---|
| 2026.03.12 | ₩22,622 | ₩23,024 | ₩20,346 | ₩20,748 | -8.28% | 12.8만 |
|---|
| 2026.03.11 | ₩17,616 | ₩21,953 | ₩17,402 | ₩21,417 | +21.58% | 6.8만 |
|---|
| 2026.03.10 | ₩19,891 | ₩19,891 | ₩17,187 | ₩17,750 | -10.77% | 4.1만 |
|---|
| 2026.03.09 | ₩20,882 | ₩22,756 | ₩19,409 | ₩20,534 | -1.67% | 11.5만 |
|---|
| 2026.03.06 | ₩18,231 | ₩20,534 | ₩18,178 | ₩20,266 | +11.16% | 10.2만 |
|---|
| 2026.03.05 | ₩15,394 | ₩17,669 | ₩14,992 | ₩17,107 | +11.13% | 9.3만 |
|---|
| 2026.03.04 | ₩18,071 | ₩18,499 | ₩15,367 | ₩15,742 | -12.89% | 4.3만 |
|---|
| 2026.03.03 | ₩17,937 | ₩20,079 | ₩16,866 | ₩18,526 | +3.28% | 15.5만 |
|---|
| 2026.03.02 | ₩18,740 | ₩18,901 | ₩17,669 | ₩18,687 | -0.29% | 9.4만 |
|---|
| 2026.02.27 | ₩16,331 | ₩16,866 | ₩16,331 | ₩16,705 | +2.30% | 3.1만 |
|---|
| 2026.02.26 | ₩15,795 | ₩16,331 | ₩15,528 | ₩15,983 | +1.19% | 2.1만 |
|---|
| 2026.02.25 | ₩16,331 | ₩16,946 | ₩16,224 | ₩16,277 | -0.33% | 7.3천 |
|---|
| 2026.02.24 | ₩17,134 | ₩17,268 | ₩16,143 | ₩16,224 | -5.31% | 5.5천 |
|---|
| 2026.02.23 | ₩16,732 | ₩17,402 | ₩16,331 | ₩16,331 | -2.40% | 2만 |
|---|
| 2026.02.20 | ₩15,768 | ₩16,732 | ₩15,768 | ₩16,465 | +4.41% | 7.9천 |
|---|
| 2026.02.19 | ₩16,598 | ₩17,857 | ₩16,331 | ₩17,134 | +3.23% | 2.4만 |
|---|
| 2026.02.18 | ₩15,902 | ₩16,786 | ₩15,768 | ₩16,598 | +4.38% | 7.5천 |
|---|
| 2026.02.17 | ₩15,795 | ₩15,929 | ₩15,528 | ₩15,715 | -0.51% | 8천 |
|---|
| 2026.02.13 | ₩16,170 | ₩16,170 | ₩15,795 | ₩15,876 | -1.82% | 740 |
|---|
| 2026.02.12 | ₩16,438 | ₩16,813 | ₩15,795 | ₩15,822 | -3.75% | 3천 |
|---|
| 2026.02.11 | ₩16,465 | ₩17,241 | ₩16,331 | ₩16,438 | -0.16% | 1.3만 |
|---|
| 2026.02.10 | ₩16,224 | ₩16,866 | ₩16,063 | ₩16,465 | +1.49% | 4.6천 |
|---|
| 2026.02.09 | ₩16,598 | ₩16,705 | ₩16,036 | ₩16,143 | -2.74% | 5.4천 |
|---|
| 2026.02.06 | ₩15,688 | ₩17,134 | ₩15,661 | ₩16,036 | +2.22% | 9.6천 |
|---|
| 2026.02.05 | ₩15,742 | ₩16,063 | ₩15,528 | ₩15,554 | -1.19% | 3천 |
|---|
| 2026.02.04 | ₩15,367 | ₩16,839 | ₩15,367 | ₩15,983 | +4.01% | 7.4천 |
|---|
| 2026.02.03 | ₩15,635 | ₩15,983 | ₩14,992 | ₩15,581 | -0.34% | 3.6천 |
|---|
| 2026.02.02 | ₩15,929 | ₩16,117 | ₩15,635 | ₩15,635 | -1.85% | 4.9천 |
|---|
| 2026.01.30 | ₩16,063 | ₩16,839 | ₩15,608 | ₩16,331 | +1.67% | 6.1천 |
|---|
| 2026.01.29 | ₩17,080 | ₩17,723 | ₩16,491 | ₩16,866 | -1.25% | 1.1만 |
|---|
| 2026.01.28 | ₩16,331 | ₩17,080 | ₩16,331 | ₩17,080 | +4.59% | 2.6천 |
|---|
| 2026.01.27 | ₩16,063 | ₩17,134 | ₩15,876 | ₩16,839 | +4.83% | 8.6천 |
|---|
| 2026.01.26 | ₩16,063 | ₩16,063 | ₩15,528 | ₩15,876 | -1.17% | 1.1만 |
|---|
| 2026.01.23 | ₩15,795 | ₩16,009 | ₩15,528 | ₩15,528 | -1.69% | 6.5천 |
|---|
| 2026.01.22 | ₩14,992 | ₩15,501 | ₩14,858 | ₩15,501 | +3.39% | 1.7천 |
|---|
| 2026.01.21 | ₩14,751 | ₩15,233 | ₩14,751 | ₩14,858 | +0.73% | 5.7천 |
|---|
| 2026.01.20 | ₩14,885 | ₩14,939 | ₩14,457 | ₩14,724 | -1.08% | 2.2천 |
|---|
| 2026.01.16 | ₩14,831 | ₩14,939 | ₩14,376 | ₩14,617 | -1.44% | 6.8천 |
|---|
| 2026.01.15 | ₩15,019 | ₩15,019 | ₩14,323 | ₩14,376 | -4.28% | 2.7천 |
|---|
| 2026.01.14 | ₩15,474 | ₩15,768 | ₩14,992 | ₩15,019 | -2.94% | 1.5만 |
|---|
| 2026.01.13 | ₩13,814 | ₩15,849 | ₩13,814 | ₩14,992 | +8.53% | 1.9만 |
|---|
| 2026.01.12 | ₩13,921 | ₩14,162 | ₩13,680 | ₩13,921 | 0.00% | 6.5천 |
|---|
| 2026.01.09 | ₩14,724 | ₩14,724 | ₩13,680 | ₩13,680 | -7.09% | 6.8천 |
|---|
| 2026.01.08 | ₩14,216 | ₩14,858 | ₩14,135 | ₩14,724 | +3.58% | 3천 |
|---|
| 2026.01.07 | ₩14,992 | ₩15,260 | ₩14,403 | ₩14,457 | -3.57% | 4.2천 |
|---|
| 2026.01.06 | ₩14,724 | ₩15,554 | ₩14,724 | ₩14,992 | +1.82% | 4.1천 |
|---|
| 2026.01.05 | ₩15,233 | ₩15,983 | ₩15,099 | ₩15,554 | +2.11% | 9천 |
|---|
| 2026.01.02 | ₩15,206 | ₩15,206 | ₩14,564 | ₩14,939 | -1.76% | 2.5천 |
|---|
| 2025.12.31 | ₩15,260 | ₩15,340 | ₩14,350 | ₩14,992 | -1.75% | 4.4천 |
|---|
| 2025.12.30 | ₩15,447 | ₩15,447 | ₩14,751 | ₩15,206 | -1.56% | 4.7천 |
|---|
| 2025.12.29 | ₩14,992 | ₩15,528 | ₩14,724 | ₩15,206 | +1.43% | 9.1천 |
|---|
| 2025.12.26 | ₩14,992 | ₩14,992 | ₩14,323 | ₩14,831 | -1.07% | 1.9천 |
|---|
| 2025.12.24 | ₩15,153 | ₩15,313 | ₩14,376 | ₩14,992 | -1.06% | 2.2천 |
|---|
| 2025.12.23 | ₩14,965 | ₩15,367 | ₩14,965 | ₩15,260 | +1.97% | 9.3천 |
|---|
| 2025.12.22 | ₩14,323 | ₩15,179 | ₩14,323 | ₩14,992 | +4.67% | 1만 |
|---|
| 2025.12.19 | ₩15,394 | ₩15,394 | ₩13,654 | ₩14,323 | -6.96% | 5.4천 |
|---|
| 2025.12.18 | ₩14,939 | ₩15,501 | ₩14,403 | ₩14,644 | -1.97% | 5.9천 |
|---|
| 2025.12.17 | ₩14,055 | ₩15,501 | ₩14,055 | ₩14,751 | +4.95% | 1.3만 |
|---|
| 2025.12.16 | ₩13,921 | ₩14,457 | ₩13,413 | ₩14,216 | +2.12% | 7.3천 |
|---|
| 2025.12.15 | ₩14,189 | ₩15,688 | ₩13,386 | ₩13,386 | -5.66% | 1.7만 |
|---|
| 2025.12.12 | ₩15,179 | ₩15,179 | ₩14,457 | ₩14,457 | -4.76% | 2.8천 |
|---|
| 2025.12.11 | ₩15,260 | ₩15,260 | ₩14,724 | ₩14,751 | -3.33% | 1.3만 |
|---|
| 2025.12.10 | ₩15,260 | ₩16,304 | ₩15,233 | ₩15,260 | 0.00% | 1.7만 |
|---|
| 2025.12.09 | ₩14,939 | ₩15,260 | ₩14,831 | ₩15,153 | +1.43% | 8.2천 |
|---|
| 2025.12.08 | ₩14,858 | ₩15,260 | ₩14,858 | ₩15,126 | +1.80% | 2.3천 |
|---|
| 2025.12.05 | ₩14,831 | ₩15,206 | ₩14,510 | ₩15,099 | +1.81% | 4.3천 |
|---|
| 2025.12.04 | ₩14,296 | ₩14,644 | ₩13,654 | ₩14,644 | +2.43% | 7천 |
|---|
| 2025.12.03 | ₩13,145 | ₩14,858 | ₩13,145 | ₩14,162 | +7.74% | 7.8천 |
|---|
| 2025.12.02 | ₩13,386 | ₩13,948 | ₩12,717 | ₩13,493 | +0.80% | 4.5천 |
|---|
| 2025.12.01 | ₩12,181 | ₩13,520 | ₩12,181 | ₩13,252 | +8.79% | 6.2천 |
|---|
| 2025.11.28 | ₩13,252 | ₩13,252 | ₩11,565 | ₩12,181 | -8.08% | 1.4만 |
|---|
| 2025.11.26 | ₩12,984 | ₩13,118 | ₩12,636 | ₩12,850 | -1.03% | 3.3천 |
|---|
| 2025.11.25 | ₩12,609 | ₩13,225 | ₩12,449 | ₩12,583 | -0.21% | 5천 |
|---|
| 2025.11.24 | ₩13,841 | ₩13,841 | ₩11,940 | ₩12,422 | -10.25% | 3.9만 |
|---|
| 2025.11.21 | ₩13,814 | ₩14,510 | ₩13,707 | ₩13,761 | -0.39% | 2.5천 |
|---|
| 2025.11.20 | ₩13,654 | ₩14,109 | ₩13,654 | ₩13,761 | +0.78% | 3.7천 |
|---|
| 2025.11.19 | ₩14,644 | ₩14,644 | ₩13,439 | ₩13,573 | -7.31% | 9.7천 |
|---|
| 2025.11.18 | ₩15,447 | ₩15,447 | ₩14,457 | ₩14,457 | -6.41% | 4.8천 |
|---|
| 2025.11.17 | ₩15,313 | ₩15,795 | ₩14,457 | ₩14,992 | -2.10% | 8.6천 |
|---|
| 2025.11.14 | ₩15,394 | ₩15,795 | ₩15,260 | ₩15,367 | -0.17% | 4.6천 |
|---|
| 2025.11.13 | ₩16,063 | ₩16,250 | ₩15,528 | ₩15,554 | -3.17% | 3천 |
|---|
| 2025.11.12 | ₩16,063 | ₩16,732 | ₩15,849 | ₩16,250 | +1.17% | 9.6천 |
|---|
| 2025.11.11 | ₩15,795 | ₩16,331 | ₩15,313 | ₩15,983 | +1.19% | 3.3천 |
|---|
| 2025.11.10 | ₩15,635 | ₩16,465 | ₩15,260 | ₩15,876 | +1.54% | 5.5천 |
|---|
| 2025.11.07 | ₩15,126 | ₩15,608 | ₩15,099 | ₩15,447 | +2.12% | 5.7천 |
|---|
| 2025.11.06 | ₩15,902 | ₩15,902 | ₩15,126 | ₩15,153 | -4.71% | 4.1천 |
|---|
| 2025.11.05 | ₩15,956 | ₩16,063 | ₩15,287 | ₩15,902 | -0.34% | 2.6천 |
|---|
| 2025.11.04 | ₩16,465 | ₩17,294 | ₩14,992 | ₩15,581 | -5.37% | 2.9만 |
|---|
| 2025.11.03 | ₩16,357 | ₩16,786 | ₩16,063 | ₩16,705 | +2.13% | 1.2만 |
|---|
| 2025.10.31 | ₩16,063 | ₩16,598 | ₩15,795 | ₩16,143 | +0.50% | 2.5천 |
|---|
| 2025.10.30 | ₩16,813 | ₩16,813 | ₩15,608 | ₩15,795 | -6.05% | 5.2천 |
|---|
| 2025.10.29 | ₩16,866 | ₩17,937 | ₩16,866 | ₩17,080 | +1.27% | 1.6만 |
|---|
| 2025.10.28 | ₩16,598 | ₩17,857 | ₩16,598 | ₩17,428 | +5.00% | 1.3만 |
|---|
| 2025.10.27 | ₩16,465 | ₩17,402 | ₩15,554 | ₩17,054 | +3.58% | 1.1만 |
|---|
| 2025.10.24 | ₩17,134 | ₩17,402 | ₩16,491 | ₩16,598 | -3.13% | 1.5만 |
|---|
| 2025.10.23 | ₩16,598 | ₩17,321 | ₩16,197 | ₩16,625 | +0.16% | 4.1만 |
|---|
| 2025.10.22 | ₩15,849 | ₩15,849 | ₩15,099 | ₩15,179 | -4.22% | 4만 |
|---|
| 2025.10.21 | ₩15,072 | ₩15,768 | ₩15,019 | ₩15,447 | +2.49% | 3천 |
|---|
| 2025.10.20 | ₩15,635 | ₩15,635 | ₩15,233 | ₩15,367 | -1.71% | 3.7천 |
|---|
| 2025.10.17 | ₩15,260 | ₩15,474 | ₩14,992 | ₩15,287 | +0.18% | 2.1천 |
|---|
| 2025.10.16 | ₩15,528 | ₩15,795 | ₩14,992 | ₩14,992 | -3.45% | 3.8천 |
|---|
| 2025.10.15 | ₩15,528 | ₩15,795 | ₩15,260 | ₩15,608 | +0.52% | 3.4천 |
|---|
| 2025.10.14 | ₩15,528 | ₩15,795 | ₩15,019 | ₩15,795 | +1.72% | 6.9천 |
|---|
| 2025.10.13 | ₩15,795 | ₩15,876 | ₩14,939 | ₩15,501 | -1.86% | 1.3만 |
|---|
| 2025.10.10 | ₩15,876 | ₩15,876 | ₩15,099 | ₩15,126 | -4.72% | 1만 |
|---|