시장 데이터를 불러오는 중
전체 종목
펭귄 솔루션스 과거 주가
Penguin Solutions, Inc. - Common Stock · PENG · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Penguin Solutions, Inc. - Common Stock · PENG · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩104,067 | ₩105,596 | ₩94,869 | ₩102,284 | -1.71% | 580만 |
| 2026.10.08 | ₩97,255 | ₩101,412 | ₩93,957 | ₩95,968 | -1.32% | 591.5만 |
| 2026.10.07 | ₩90,283 | ₩102,042 | ₩88,097 | ₩97,363 | +7.84% | 2100.9만 |
| 2026.10.06 | ₩82,599 | ₩86,595 | ₩75,895 | ₩86,099 | +4.24% | 1562.9만 |
| 2026.10.05 | ₩81,929 | ₩83,055 | ₩79,489 | ₩81,406 | -0.64% | 266.4만 |
| 2026.10.02 | ₩76,552 | ₩83,565 | ₩76,217 | ₩82,278 | +7.48% | 356만 |
| 2026.10.01 | ₩73,066 | ₩74,648 | ₩71,658 | ₩73,723 | +0.90% | 115.7만 |
| 2026.09.30 | ₩75,975 | ₩76,002 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,334 |
| -3.48% |
| 144.6만 |
| 2026.09.29 | ₩75,761 | ₩76,297 | ₩73,924 | ₩74,809 | -1.26% | 119.5만 |
|---|
| 2026.09.28 | ₩74,480 | ₩74,608 | ₩71,617 | ₩73,723 | -1.02% | 133.7만 |
|---|
| 2026.09.25 | ₩72,221 | ₩75,855 | ₩71,577 | ₩75,385 | +4.38% | 166.8만 |
|---|
| 2026.09.24 | ₩70,344 | ₩72,771 | ₩68,802 | ₩71,175 | +1.18% | 158.2만 |
|---|
| 2026.09.23 | ₩74,903 | ₩75,292 | ₩71,644 | ₩72,248 | -3.54% | 151.9만 |
|---|
| 2026.09.22 | ₩73,227 | ₩77,102 | ₩72,972 | ₩75,868 | +3.61% | 166.3만 |
|---|
| 2026.09.21 | ₩72,932 | ₩74,527 | ₩72,462 | ₩73,629 | +0.96% | 134.2만 |
|---|
| 2026.09.18 | ₩71,363 | ₩71,738 | ₩69,310 | ₩71,470 | +0.15% | 228.9만 |
|---|
| 2026.09.17 | ₩68,198 | ₩71,255 | ₩67,340 | ₩70,464 | +3.32% | 151.1만 |
|---|
| 2026.09.16 | ₩65,959 | ₩66,629 | ₩63,156 | ₩64,685 | -1.93% | 109.8만 |
|---|
| 2026.09.15 | ₩64,162 | ₩64,538 | ₩61,936 | ₩63,693 | -0.73% | 101.9만 |
|---|
| 2026.09.14 | ₩63,304 | ₩65,476 | ₩62,285 | ₩62,473 | -1.31% | 146.4만 |
|---|
| 2026.09.11 | ₩66,958 | ₩68,940 | ₩66,281 | ₩68,600 | +2.45% | 147.1만 |
|---|
| 2026.09.10 | ₩66,509 | ₩67,702 | ₩65,075 | ₩65,195 | -1.98% | 104.2만 |
|---|
| 2026.09.09 | ₩68,064 | ₩71,387 | ₩67,820 | ₩68,466 | +0.59% | 92.4만 |
|---|
| 2026.09.08 | ₩70,960 | ₩71,068 | ₩68,520 | ₩68,788 | -3.06% | 120.7만 |
|---|
| 2026.09.04 | ₩67,058 | ₩69,499 | ₩65,999 | ₩69,405 | +3.50% | 113만 |
|---|
| 2026.09.03 | ₩62,848 | ₩65,892 | ₩61,172 | ₩65,208 | +3.76% | 110.5만 |
|---|
| 2026.09.02 | ₩64,296 | ₩64,685 | ₩62,639 | ₩63,813 | -0.75% | 138.5만 |
|---|
| 2026.09.01 | ₩63,693 | ₩64,779 | ₩62,473 | ₩63,813 | +0.19% | 259.8만 |
|---|
| 2026.08.31 | ₩67,327 | ₩67,568 | ₩64,712 | ₩65,811 | -2.25% | 161.6만 |
|---|
| 2026.08.28 | ₩69,338 | ₩71,068 | ₩65,389 | ₩66,388 | -4.25% | 142.1만 |
|---|
| 2026.08.27 | ₩72,368 | ₩72,663 | ₩69,445 | ₩70,330 | -2.82% | 107.4만 |
|---|
| 2026.08.26 | ₩67,313 | ₩69,707 | ₩66,509 | ₩69,539 | +3.31% | 136.2만 |
|---|
| 2026.08.25 | ₩70,290 | ₩70,665 | ₩66,428 | ₩67,555 | -3.89% | 134.8만 |
|---|
| 2026.08.24 | ₩67,957 | ₩68,949 | ₩65,798 | ₩67,957 | 0.00% | 149.7만 |
|---|
| 2026.08.21 | ₩69,472 | ₩70,660 | ₩67,286 | ₩70,558 | +1.56% | 104.4만 |
|---|
| 2026.08.20 | ₩70,625 | ₩70,974 | ₩67,045 | ₩68,574 | -2.90% | 199.6만 |
|---|
| 2026.08.19 | ₩78,027 | ₩78,451 | ₩70,920 | ₩71,001 | -9.00% | 174.1만 |
|---|
| 2026.08.18 | ₩80,213 | ₩81,795 | ₩76,887 | ₩78,255 | -2.44% | 158.8만 |
|---|
| 2026.08.17 | ₩86,622 | ₩88,164 | ₩84,477 | ₩84,584 | -2.35% | 231.1만 |
|---|
| 2026.08.14 | ₩81,580 | ₩85,684 | ₩81,500 | ₩85,549 | +4.87% | 137.4만 |
|---|
| 2026.08.13 | ₩77,397 | ₩84,959 | ₩77,102 | ₩81,661 | +5.51% | 169.8만 |
|---|
| 2026.08.12 | ₩81,256 | ₩82,452 | ₩78,738 | ₩78,751 | -3.08% | 147.7만 |
|---|
| 2026.08.11 | ₩76,016 | ₩78,612 | ₩74,702 | ₩76,874 | +1.13% | 122.8만 |
|---|
| 2026.08.10 | ₩78,858 | ₩79,784 | ₩73,810 | ₩73,991 | -6.17% | 180.6만 |
|---|
| 2026.08.07 | ₩78,322 | ₩80,601 | ₩75,694 | ₩78,349 | +0.03% | 206.1만 |
|---|
| 2026.08.06 | ₩71,390 | ₩79,113 | ₩70,479 | ₩75,439 | +5.67% | 114.2만 |
|---|
| 2026.08.05 | ₩75,801 | ₩78,490 | ₩74,420 | ₩74,715 | -1.43% | 132.4만 |
|---|
| 2026.08.04 | ₩74,889 | ₩78,727 | ₩73,320 | ₩77,558 | +3.56% | 196.9만 |
|---|
| 2026.08.03 | ₩68,480 | ₩73,200 | ₩66,039 | ₩70,531 | +3.00% | 191.1만 |
|---|
| 2026.07.31 | ₩73,562 | ₩74,044 | ₩68,466 | ₩70,572 | -4.06% | 279.1만 |
|---|
| 2026.07.30 | ₩62,861 | ₩69,110 | ₩61,951 | ₩68,962 | +9.71% | 287.4만 |
|---|
| 2026.07.29 | ₩64,564 | ₩65,838 | ₩58,477 | ₩58,597 | -9.24% | 316.9만 |
|---|
| 2026.07.28 | ₩66,670 | ₩67,045 | ₩61,695 | ₩64,538 | -3.20% | 408.9만 |
|---|
| 2026.07.27 | ₩72,811 | ₩73,870 | ₩67,273 | ₩70,384 | -3.33% | 239.1만 |
|---|
| 2026.07.24 | ₩76,619 | ₩79,081 | ₩71,162 | ₩72,207 | -5.76% | 360.2만 |
|---|
| 2026.07.23 | ₩77,062 | ₩81,668 | ₩76,793 | ₩78,322 | +1.64% | 307.8만 |
|---|
| 2026.07.22 | ₩75,251 | ₩82,398 | ₩75,251 | ₩79,381 | +5.49% | 226만 |
|---|
| 2026.07.21 | ₩75,090 | ₩78,805 | ₩73,522 | ₩77,906 | +3.75% | 315.6만 |
|---|
| 2026.07.20 | ₩79,006 | ₩79,006 | ₩69,740 | ₩71,376 | -9.66% | 613.3만 |
|---|
| 2026.07.17 | ₩84,034 | ₩87,447 | ₩79,824 | ₩81,004 | -3.61% | 413.1만 |
|---|
| 2026.07.16 | ₩93,890 | ₩95,056 | ₩86,676 | ₩88,459 | -5.78% | 375.6만 |
|---|
| 2026.07.15 | ₩109,417 | ₩111,295 | ₩91,892 | ₩97,685 | -10.72% | 970.1만 |
|---|
| 2026.07.14 | ₩106,092 | ₩106,588 | ₩93,447 | ₩104,322 | -1.67% | 472.9만 |
|---|
| 2026.07.13 | ₩101,077 | ₩109,954 | ₩99,280 | ₩103,531 | +2.43% | 401.9만 |
|---|
| 2026.07.10 | ₩105,770 | ₩109,069 | ₩98,890 | ₩105,060 | -0.67% | 630만 |
|---|
| 2026.07.09 | ₩110,758 | ₩120,493 | ₩108,559 | ₩109,136 | -1.46% | 967.5만 |
|---|
| 2026.07.08 | ₩90,980 | ₩107,272 | ₩85,496 | ₩105,220 | +15.65% | 1379.7만 |
|---|
| 2026.07.07 | ₩84,423 | ₩87,618 | ₩80,722 | ₩84,088 | -0.40% | 760.4만 |
|---|
| 2026.07.06 | ₩86,488 | ₩94,681 | ₩84,986 | ₩90,792 | +4.98% | 301.5만 |
|---|
| 2026.07.02 | ₩92,938 | ₩93,447 | ₩78,617 | ₩82,425 | -11.31% | 396만 |
|---|
| 2026.07.01 | ₩96,612 | ₩103,504 | ₩90,122 | ₩92,267 | -4.50% | 318.6만 |
|---|
| 2026.06.30 | ₩91,101 | ₩103,745 | ₩89,787 | ₩101,922 | +11.88% | 392.9만 |
|---|
| 2026.06.29 | ₩83,101 | ₩91,248 | ₩80,052 | ₩91,101 | +9.63% | 248.6만 |
|---|
| 2026.06.26 | ₩84,745 | ₩85,784 | ₩80,856 | ₩83,511 | -1.46% | 386.5만 |
|---|
| 2026.06.25 | ₩91,798 | ₩92,361 | ₩83,002 | ₩89,532 | -2.47% | 307.6만 |
|---|
| 2026.06.24 | ₩89,840 | ₩90,511 | ₩81,942 | ₩86,783 | -3.40% | 271.3만 |
|---|
| 2026.06.23 | ₩82,613 | ₩95,968 | ₩81,795 | ₩89,787 | +8.68% | 480.9만 |
|---|
| 2026.06.22 | ₩103,048 | ₩103,786 | ₩90,243 | ₩91,101 | -11.59% | 511.3만 |
|---|
| 2026.06.18 | ₩85,067 | ₩91,624 | ₩83,806 | ₩90,041 | +5.85% | 442만 |
|---|
| 2026.06.17 | ₩83,364 | ₩84,450 | ₩79,167 | ₩80,025 | -4.01% | 192.9만 |
|---|
| 2026.06.16 | ₩85,549 | ₩88,915 | ₩80,494 | ₩80,964 | -5.36% | 214.9만 |
|---|
| 2026.06.15 | ₩90,806 | ₩90,806 | ₩82,479 | ₩85,643 | -5.69% | 236.3만 |
|---|
| 2026.06.12 | ₩86,005 | ₩89,103 | ₩83,149 | ₩85,992 | -0.02% | 139.1만 |
|---|
| 2026.06.11 | ₩79,489 | ₩86,582 | ₩78,469 | ₩86,260 | +8.52% | 201.8만 |
|---|
| 2026.06.10 | ₩82,586 | ₩84,557 | ₩76,431 | ₩78,469 | -4.98% | 223.5만 |
|---|
| 2026.06.09 | ₩87,990 | ₩91,798 | ₩75,908 | ₩82,720 | -5.99% | 319.8만 |
|---|
| 2026.06.08 | ₩85,815 | ₩89,840 | ₩80,990 | ₩86,662 | +0.99% | 381.5만 |
|---|
| 2026.06.05 | ₩91,409 | ₩92,124 | ₩78,553 | ₩80,266 | -12.19% | 479.5만 |
|---|
| 2026.06.04 | ₩87,876 | ₩97,175 | ₩85,553 | ₩95,418 | +8.58% | 264.7만 |
|---|
| 2026.06.03 | ₩92,549 | ₩96,505 | ₩87,492 | ₩95,754 | +3.46% | 338.8만 |
|---|
| 2026.06.02 | ₩84,235 | ₩98,208 | ₩80,762 | ₩94,735 | +12.46% | 487.6만 |
|---|
| 2026.06.01 | ₩73,750 | ₩82,130 | ₩73,079 | ₩80,065 | +8.56% | 310.5만 |
|---|
| 2026.05.29 | ₩80,394 | ₩81,621 | ₩74,577 | ₩74,862 | -6.88% | 456.5만 |
|---|
| 2026.05.28 | ₩73,495 | ₩73,508 | ₩68,694 | ₩72,502 | -1.35% | 188.5만 |
|---|
| 2026.05.27 | ₩73,910 | ₩74,172 | ₩69,700 | ₩72,999 | -1.23% | 222.4만 |
|---|
| 2026.05.26 | ₩73,240 | ₩74,621 | ₩69,056 | ₩73,682 | +0.60% | 364.3만 |
|---|
| 2026.05.22 | ₩65,610 | ₩72,784 | ₩65,610 | ₩71,349 | +8.75% | 317.8만 |
|---|
| 2026.05.21 | ₩64,873 | ₩67,863 | ₩61,964 | ₩65,449 | +0.89% | 319.7만 |
|---|
| 2026.05.20 | ₩63,130 | ₩64,591 | ₩61,789 | ₩63,867 | +1.17% | 241.3만 |
|---|
| 2026.05.19 | ₩61,293 | ₩64,694 | ₩57,055 | ₩62,043 | +1.23% | 311.6만 |
|---|
| 2026.05.18 | ₩62,687 | ₩64,967 | ₩58,919 | ₩61,293 | -2.22% | 332.8만 |
|---|
| 2026.05.15 | ₩63,076 | ₩64,470 | ₩61,118 | ₩62,781 | -0.47% | 439.1만 |
|---|
| 2026.05.14 | ₩63,827 | ₩67,072 | ₩61,132 | ₩66,294 | +3.87% | 421.9만 |
|---|
| 2026.05.13 | ₩68,527 | ₩71,430 | ₩63,693 | ₩64,725 | -5.55% | 913.6만 |
|---|
| 2026.05.12 | ₩56,948 | ₩59,952 | ₩53,261 | ₩59,174 | +3.91% | 516.1만 |
|---|
| 2026.05.11 | ₩62,030 | ₩62,687 | ₩56,720 | ₩58,383 | -5.88% | 442.4만 |
|---|
| 2026.05.08 | ₩53,623 | ₩59,992 | ₩53,148 | ₩59,308 | +10.60% | 439.3만 |
|---|
| 2026.05.07 | ₩51,276 | ₩52,657 | ₩49,412 | ₩52,268 | +1.94% | 335만 |
|---|
| 2026.05.06 | ₩50,498 | ₩53,175 | ₩48,272 | ₩52,282 | +3.53% | 562.5만 |
|---|
| 2026.05.05 | ₩45,269 | ₩49,493 | ₩44,250 | ₩48,876 | +7.97% | 483만 |
|---|
| 2026.05.04 | ₩41,970 | ₩45,081 | ₩41,380 | ₩43,445 | +3.51% | 263.9만 |
|---|
| 2026.05.01 | ₩40,053 | ₩41,930 | ₩39,691 | ₩41,890 | +4.59% | 163.8만 |
|---|
| 2026.04.30 | ₩39,235 | ₩41,353 | ₩37,840 | ₩40,777 | +3.93% | 175.9만 |
|---|
| 2026.04.29 | ₩38,108 | ₩38,698 | ₩37,237 | ₩38,229 | +0.32% | 114만 |
|---|
| 2026.04.28 | ₩37,559 | ₩38,564 | ₩36,580 | ₩37,706 | +0.39% | 207만 |
|---|
| 2026.04.27 | ₩41,568 | ₩41,970 | ₩38,484 | ₩38,953 | -6.29% | 196.4만 |
|---|
| 2026.04.24 | ₩38,403 | ₩41,192 | ₩37,505 | ₩41,152 | +7.16% | 250.5만 |
|---|
| 2026.04.23 | ₩37,036 | ₩37,813 | ₩36,084 | ₩37,022 | -0.04% | 100.3만 |
|---|
| 2026.04.22 | ₩37,438 | ₩37,585 | ₩35,990 | ₩36,982 | -1.22% | 114.9만 |
|---|
| 2026.04.21 | ₩37,840 | ₩38,484 | ₩37,237 | ₩37,438 | -1.06% | 226만 |
|---|
| 2026.04.20 | ₩35,735 | ₩37,773 | ₩35,695 | ₩37,679 | +5.44% | 209.1만 |
|---|
| 2026.04.17 | ₩35,762 | ₩36,835 | ₩35,158 | ₩35,856 | +0.26% | 122만 |
|---|
| 2026.04.16 | ₩35,963 | ₩36,298 | ₩34,555 | ₩34,984 | -2.72% | 139.2만 |
|---|
| 2026.04.15 | ₩34,515 | ₩35,628 | ₩34,206 | ₩35,534 | +2.95% | 155.2만 |
|---|
| 2026.04.14 | ₩32,825 | ₩35,051 | ₩32,825 | ₩34,488 | +5.07% | 215.3만 |
|---|
| 2026.04.13 | ₩30,666 | ₩33,026 | ₩30,573 | ₩32,691 | +6.60% | 191.5만 |
|---|
| 2026.04.10 | ₩30,841 | ₩31,364 | ₩30,505 | ₩30,868 | +0.09% | 96.4만 |
|---|
| 2026.04.09 | ₩29,419 | ₩30,747 | ₩29,352 | ₩30,640 | +4.15% | 97.1만 |
|---|
| 2026.04.08 | ₩29,098 | ₩29,808 | ₩28,494 | ₩29,661 | +1.94% | 165.1만 |
|---|
| 2026.04.07 | ₩26,939 | ₩27,690 | ₩26,346 | ₩27,663 | +2.69% | 112.5만 |
|---|
| 2026.04.06 | ₩27,569 | ₩27,832 | ₩26,349 | ₩27,180 | -1.41% | 160.9만 |
|---|
| 2026.04.02 | ₩26,402 | ₩28,494 | ₩25,088 | ₩27,743 | +5.08% | 444.9만 |
|---|
| 2026.04.01 | ₩24,217 | ₩24,659 | ₩23,975 | ₩24,471 | +1.05% | 309.6만 |
|---|
| 2026.03.31 | ₩22,272 | ₩23,653 | ₩22,018 | ₩23,600 | +5.96% | 95.8만 |
|---|
| 2026.03.30 | ₩22,473 | ₩22,621 | ₩21,508 | ₩21,776 | -3.10% | 93.5만 |
|---|
| 2026.03.27 | ₩23,332 | ₩23,519 | ₩22,313 | ₩22,380 | -4.08% | 91.2만 |
|---|
| 2026.03.26 | ₩24,565 | ₩24,673 | ₩23,667 | ₩23,680 | -3.60% | 49.2만 |
|---|
| 2026.03.25 | ₩24,337 | ₩24,780 | ₩23,935 | ₩24,726 | +1.60% | 60.8만 |
|---|
| 2026.03.24 | ₩23,707 | ₩24,471 | ₩23,707 | ₩23,868 | +0.68% | 58.7만 |
|---|
| 2026.03.23 | ₩24,197 | ₩24,820 | ₩23,627 | ₩23,989 | -0.86% | 78.3만 |
|---|
| 2026.03.20 | ₩23,680 | ₩23,955 | ₩23,144 | ₩23,493 | -0.79% | 148.8만 |
|---|
| 2026.03.19 | ₩22,970 | ₩24,136 | ₩22,795 | ₩23,694 | +3.15% | 46.9만 |
|---|
| 2026.03.18 | ₩23,439 | ₩23,881 | ₩23,372 | ₩23,479 | +0.17% | 46.6만 |
|---|
| 2026.03.17 | ₩23,734 | ₩24,042 | ₩23,104 | ₩23,627 | -0.45% | 180.7만 |
|---|
| 2026.03.16 | ₩24,552 | ₩24,552 | ₩23,486 | ₩23,519 | -4.21% | 66.2만 |
|---|
| 2026.03.13 | ₩24,136 | ₩24,485 | ₩23,895 | ₩24,109 | -0.11% | 71.5만 |
|---|
| 2026.03.12 | ₩24,431 | ₩24,431 | ₩23,627 | ₩23,828 | -2.47% | 71.3만 |
|---|
| 2026.03.11 | ₩25,088 | ₩25,323 | ₩24,471 | ₩24,780 | -1.23% | 87.9만 |
|---|
| 2026.03.10 | ₩24,726 | ₩25,289 | ₩24,606 | ₩24,927 | +0.81% | 159.1만 |
|---|
| 2026.03.09 | ₩23,922 | ₩24,847 | ₩23,466 | ₩24,740 | +3.42% | 71만 |
|---|
| 2026.03.06 | ₩24,713 | ₩25,048 | ₩24,297 | ₩24,485 | -0.92% | 65.5만 |
|---|
| 2026.03.05 | ₩25,289 | ₩26,443 | ₩25,075 | ₩25,450 | +0.64% | 75만 |
|---|
| 2026.03.04 | ₩25,665 | ₩26,013 | ₩25,106 | ₩25,745 | +0.31% | 72.3만 |
|---|
| 2026.03.03 | ₩25,839 | ₩26,027 | ₩24,820 | ₩25,410 | -1.66% | 84.9만 |
|---|
| 2026.03.02 | ₩27,180 | ₩27,649 | ₩26,416 | ₩26,885 | -1.09% | 84.6만 |
|---|
| 2026.02.27 | ₩27,006 | ₩28,199 | ₩26,945 | ₩27,864 | +3.18% | 106.8만 |
|---|
| 2026.02.26 | ₩27,582 | ₩27,985 | ₩26,717 | ₩27,475 | -0.39% | 213.9만 |
|---|
| 2026.02.25 | ₩27,462 | ₩28,266 | ₩27,258 | ₩27,730 | +0.98% | 169.4만 |
|---|
| 2026.02.24 | ₩26,134 | ₩27,260 | ₩26,087 | ₩27,126 | +3.80% | 164.8만 |
|---|
| 2026.02.23 | ₩25,625 | ₩26,094 | ₩25,209 | ₩25,812 | +0.73% | 94.2만 |
|---|
| 2026.02.20 | ₩24,894 | ₩25,893 | ₩24,833 | ₩25,638 | +2.99% | 117만 |
|---|
| 2026.02.19 | ₩25,584 | ₩25,920 | ₩24,954 | ₩25,222 | -1.42% | 62.4만 |
|---|
| 2026.02.18 | ₩26,201 | ₩26,355 | ₩25,464 | ₩25,799 | -1.54% | 140.8만 |
|---|
| 2026.02.17 | ₩25,665 | ₩26,349 | ₩25,410 | ₩25,946 | +1.10% | 56.7만 |
|---|
| 2026.02.13 | ₩24,941 | ₩26,215 | ₩24,793 | ₩25,973 | +4.14% | 76.8만 |
|---|
| 2026.02.12 | ₩25,517 | ₩26,094 | ₩24,726 | ₩25,088 | -1.68% | 72.2만 |
|---|
| 2026.02.11 | ₩25,397 | ₩25,558 | ₩24,525 | ₩25,383 | -0.05% | 82.8만 |
|---|
| 2026.02.10 | ₩25,517 | ₩26,013 | ₩24,993 | ₩25,061 | -1.79% | 111.2만 |
|---|
| 2026.02.09 | ₩24,833 | ₩25,946 | ₩24,807 | ₩25,477 | +2.59% | 147.5만 |
|---|
| 2026.02.06 | ₩24,096 | ₩25,410 | ₩23,707 | ₩25,182 | +4.51% | 190.1만 |
|---|
| 2026.02.05 | ₩23,774 | ₩24,176 | ₩22,970 | ₩23,385 | -1.64% | 123.9만 |
|---|
| 2026.02.04 | ₩24,445 | ₩24,941 | ₩23,774 | ₩24,190 | -1.04% | 284만 |
|---|
| 2026.02.03 | ₩25,745 | ₩25,960 | ₩23,238 | ₩24,418 | -5.16% | 356만 |
|---|
| 2026.02.02 | ₩25,598 | ₩26,697 | ₩25,598 | ₩26,550 | +3.72% | 69.8만 |
|---|
| 2026.01.30 | ₩26,081 | ₩26,550 | ₩25,531 | ₩25,759 | -1.23% | 76.1만 |
|---|
| 2026.01.29 | ₩26,563 | ₩26,751 | ₩25,651 | ₩26,469 | -0.35% | 81.5만 |
|---|
| 2026.01.28 | ₩27,006 | ₩27,354 | ₩26,201 | ₩26,443 | -2.09% | 92.2만 |
|---|
| 2026.01.27 | ₩26,778 | ₩27,012 | ₩26,308 | ₩26,496 | -1.05% | 105.5만 |
|---|
| 2026.01.26 | ₩26,778 | ₩27,140 | ₩26,416 | ₩26,536 | -0.90% | 101.5만 |
|---|
| 2026.01.23 | ₩27,649 | ₩27,783 | ₩26,711 | ₩26,818 | -3.01% | 79.5만 |
|---|
| 2026.01.22 | ₩27,589 | ₩28,494 | ₩27,462 | ₩27,797 | +0.75% | 127.3만 |
|---|
| 2026.01.21 | ₩26,557 | ₩27,341 | ₩26,389 | ₩27,140 | +2.20% | 137.2만 |
|---|
| 2026.01.20 | ₩26,027 | ₩27,141 | ₩26,012 | ₩26,456 | +1.65% | 99.7만 |
|---|
| 2026.01.16 | ₩27,180 | ₩27,462 | ₩26,717 | ₩26,764 | -1.53% | 78.7만 |
|---|
| 2026.01.15 | ₩27,569 | ₩28,025 | ₩26,791 | ₩26,831 | -2.68% | 92.2만 |
|---|
| 2026.01.14 | ₩26,691 | ₩27,207 | ₩26,268 | ₩27,193 | +1.88% | 108.9만 |
|---|
| 2026.01.13 | ₩26,228 | ₩27,086 | ₩26,141 | ₩27,019 | +3.02% | 93.8만 |
|---|
| 2026.01.12 | ₩25,531 | ₩26,327 | ₩25,464 | ₩26,000 | +1.84% | 101.6만 |
|---|
| 2026.01.09 | ₩26,536 | ₩26,805 | ₩25,544 | ₩25,584 | -3.59% | 135.6만 |
|---|
| 2026.01.08 | ₩25,169 | ₩27,053 | ₩25,102 | ₩26,449 | +5.09% | 256.3만 |
|---|
| 2026.01.07 | ₩31,726 | ₩32,168 | ₩24,301 | ₩24,914 | -21.47% | 702만 |
|---|
| 2026.01.06 | ₩28,440 | ₩29,178 | ₩27,850 | ₩28,896 | +1.60% | 239.4만 |
|---|
| 2026.01.05 | ₩27,582 | ₩28,387 | ₩27,381 | ₩28,253 | +2.43% | 119만 |
|---|
| 2026.01.02 | ₩26,657 | ₩27,439 | ₩26,510 | ₩27,193 | +2.01% | 113.9만 |
|---|
| 2025.12.31 | ₩26,885 | ₩27,033 | ₩26,148 | ₩26,228 | -2.44% | 97.7만 |
|---|
| 2025.12.30 | ₩26,885 | ₩26,979 | ₩26,671 | ₩26,858 | -0.10% | 70.5만 |
|---|
| 2025.12.29 | ₩26,992 | ₩27,247 | ₩26,657 | ₩26,818 | -0.65% | 52.8만 |
|---|
| 2025.12.26 | ₩27,193 | ₩27,334 | ₩26,818 | ₩27,207 | +0.05% | 43.6만 |
|---|
| 2025.12.24 | ₩27,247 | ₩27,301 | ₩26,872 | ₩27,100 | -0.54% | 30.5만 |
|---|
| 2025.12.23 | ₩26,617 | ₩27,220 | ₩26,349 | ₩27,207 | +2.22% | 50.9만 |
|---|
| 2025.12.22 | ₩26,845 | ₩27,046 | ₩26,577 | ₩26,805 | -0.15% | 54.5만 |
|---|
| 2025.12.19 | ₩26,282 | ₩26,885 | ₩26,282 | ₩26,376 | +0.36% | 132.8만 |
|---|
| 2025.12.18 | ₩27,113 | ₩27,180 | ₩26,121 | ₩26,228 | -3.26% | 105.3만 |
|---|
| 2025.12.17 | ₩26,912 | ₩27,073 | ₩26,296 | ₩26,376 | -1.99% | 117만 |
|---|
| 2025.12.16 | ₩27,033 | ₩27,100 | ₩26,295 | ₩26,402 | -2.33% | 124.2만 |
|---|
| 2025.12.15 | ₩28,253 | ₩28,400 | ₩26,845 | ₩27,059 | -4.22% | 102.5만 |
|---|
| 2025.12.12 | ₩29,178 | ₩29,272 | ₩27,931 | ₩27,944 | -4.23% | 81.4만 |
|---|
| 2025.12.11 | ₩29,674 | ₩29,956 | ₩29,165 | ₩29,272 | -1.36% | 82.6만 |
|---|
| 2025.12.10 | ₩29,205 | ₩30,237 | ₩29,091 | ₩30,050 | +2.89% | 78.7만 |
|---|
| 2025.12.09 | ₩29,460 | ₩29,533 | ₩29,077 | ₩29,258 | -0.68% | 83.2만 |
|---|
| 2025.12.08 | ₩29,205 | ₩30,070 | ₩28,883 | ₩29,647 | +1.52% | 111.3만 |
|---|
| 2025.12.05 | ₩29,232 | ₩29,607 | ₩28,883 | ₩28,937 | -1.01% | 83만 |
|---|
| 2025.12.04 | ₩28,682 | ₩29,098 | ₩28,554 | ₩29,071 | +1.36% | 62.3만 |
|---|
| 2025.12.03 | ₩27,864 | ₩28,910 | ₩27,623 | ₩28,803 | +3.37% | 96.1만 |
|---|
| 2025.12.02 | ₩27,341 | ₩27,891 | ₩26,965 | ₩27,810 | +1.72% | 60.4만 |
|---|
| 2025.12.01 | ₩26,738 | ₩27,254 | ₩26,315 | ₩27,033 | +1.10% | 58만 |
|---|
| 2025.11.28 | ₩27,408 | ₩27,582 | ₩26,818 | ₩27,126 | -1.03% | 52.8만 |
|---|
| 2025.11.26 | ₩25,732 | ₩27,582 | ₩25,356 | ₩27,234 | +5.84% | 229.7만 |
|---|
| 2025.11.25 | ₩24,270 | ₩25,692 | ₩23,922 | ₩25,517 | +5.14% | 131.6만 |
|---|
| 2025.11.24 | ₩23,653 | ₩24,304 | ₩23,550 | ₩24,270 | +2.61% | 81.4만 |
|---|
| 2025.11.21 | ₩23,546 | ₩23,975 | ₩22,956 | ₩23,560 | +0.06% | 156.3만 |
|---|
| 2025.11.20 | ₩24,579 | ₩25,330 | ₩23,607 | ₩23,653 | -3.76% | 193.6만 |
|---|
| 2025.11.19 | ₩24,324 | ₩24,572 | ₩23,613 | ₩23,948 | -1.54% | 120.4만 |
|---|
| 2025.11.18 | ₩24,418 | ₩25,012 | ₩23,908 | ₩24,284 | -0.55% | 158.6만 |
|---|
| 2025.11.17 | ₩25,242 | ₩25,464 | ₩24,646 | ₩24,887 | -1.41% | 154.2만 |
|---|
| 2025.11.14 | ₩24,324 | ₩25,491 | ₩24,311 | ₩25,343 | +4.19% | 128.5만 |
|---|
| 2025.11.13 | ₩27,569 | ₩27,649 | ₩25,155 | ₩25,249 | -8.41% | 203만 |
|---|
| 2025.11.12 | ₩28,400 | ₩28,642 | ₩27,783 | ₩27,837 | -1.98% | 81만 |
|---|
| 2025.11.11 | ₩29,983 | ₩29,983 | ₩27,891 | ₩27,985 | -6.66% | 106.9만 |
|---|
| 2025.11.10 | ₩29,460 | ₩30,304 | ₩29,325 | ₩30,143 | +2.32% | 80.9만 |
|---|
| 2025.11.07 | ₩28,601 | ₩29,098 | ₩27,826 | ₩29,084 | +1.69% | 87.9만 |
|---|
| 2025.11.06 | ₩29,688 | ₩29,775 | ₩28,776 | ₩28,977 | -2.39% | 105만 |
|---|
| 2025.11.05 | ₩28,856 | ₩30,130 | ₩28,856 | ₩29,768 | +3.16% | 92.2만 |
|---|
| 2025.11.04 | ₩29,406 | ₩29,862 | ₩28,729 | ₩28,856 | -1.87% | 91.2만 |
|---|
| 2025.11.03 | ₩29,862 | ₩30,385 | ₩29,393 | ₩30,304 | +1.48% | 80.2만 |
|---|
| 2025.10.31 | ₩29,862 | ₩30,586 | ₩29,728 | ₩29,862 | 0.00% | 132.7만 |
|---|
| 2025.10.30 | ₩30,063 | ₩30,304 | ₩29,808 | ₩30,090 | +0.09% | 119.8만 |
|---|
| 2025.10.29 | ₩30,841 | ₩31,069 | ₩29,956 | ₩30,023 | -2.65% | 76.8만 |
|---|
| 2025.10.28 | ₩30,546 | ₩30,894 | ₩30,291 | ₩30,653 | +0.35% | 66.6만 |
|---|
| 2025.10.27 | ₩30,425 | ₩30,975 | ₩30,318 | ₩30,546 | +0.40% | 83.3만 |
|---|
| 2025.10.24 | ₩29,500 | ₩30,358 | ₩29,285 | ₩30,036 | +1.82% | 109만 |
|---|
| 2025.10.23 | ₩28,776 | ₩29,433 | ₩28,622 | ₩29,138 | +1.26% | 95.5만 |
|---|
| 2025.10.22 | ₩29,124 | ₩29,245 | ₩28,186 | ₩28,870 | -0.87% | 114.7만 |
|---|
| 2025.10.21 | ₩29,527 | ₩29,768 | ₩29,138 | ₩29,312 | -0.73% | 109.7만 |
|---|
| 2025.10.20 | ₩29,647 | ₩29,922 | ₩29,473 | ₩29,674 | +0.09% | 68.2만 |
|---|
| 2025.10.17 | ₩29,688 | ₩30,090 | ₩29,138 | ₩29,151 | -1.81% | 63.3만 |
|---|
| 2025.10.16 | ₩30,358 | ₩30,626 | ₩29,969 | ₩30,157 | -0.66% | 73.7만 |
|---|
| 2025.10.15 | ₩30,975 | ₩31,008 | ₩29,842 | ₩30,371 | -1.95% | 114.3만 |
|---|
| 2025.10.14 | ₩29,138 | ₩30,303 | ₩29,057 | ₩30,251 | +3.82% | 97.5만 |
|---|
| 2025.10.13 | ₩29,312 | ₩30,398 | ₩28,923 | ₩29,929 | +2.10% | 211.3만 |
|---|
| 2025.10.10 | ₩29,500 | ₩29,869 | ₩28,293 | ₩28,373 | -3.82% | 207.6만 |
|---|