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 | ₩103,678 | ₩105,201 | ₩94,514 | ₩101,901 | -1.71% | 580만 |
| 2026.10.08 | ₩96,891 | ₩101,033 | ₩93,605 | ₩95,609 | -1.32% | 591.5만 |
| 2026.10.07 | ₩89,945 | ₩101,660 | ₩87,767 | ₩96,998 | +7.84% | 2100.9만 |
| 2026.10.06 | ₩82,290 | ₩86,271 | ₩75,611 | ₩85,777 | +4.24% | 1562.9만 |
| 2026.10.05 | ₩81,622 | ₩82,744 | ₩79,191 | ₩81,101 | -0.64% | 266.4만 |
| 2026.10.02 | ₩76,265 | ₩83,252 | ₩75,931 | ₩81,970 | +7.48% | 356만 |
| 2026.10.01 | ₩72,792 | ₩74,368 | ₩71,389 | ₩73,447 | +0.90% | 115.7만 |
| 2026.09.30 | ₩75,691 | ₩75,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,059 |
| -3.48% |
| 144.6만 |
| 2026.09.29 | ₩75,477 | ₩76,012 | ₩73,647 | ₩74,529 | -1.26% | 119.5만 |
|---|
| 2026.09.28 | ₩74,201 | ₩74,328 | ₩71,349 | ₩73,447 | -1.02% | 133.7만 |
|---|
| 2026.09.25 | ₩71,950 | ₩75,571 | ₩71,309 | ₩75,103 | +4.38% | 166.8만 |
|---|
| 2026.09.24 | ₩70,080 | ₩72,498 | ₩68,544 | ₩70,909 | +1.18% | 158.2만 |
|---|
| 2026.09.23 | ₩74,622 | ₩75,010 | ₩71,376 | ₩71,977 | -3.54% | 151.9만 |
|---|
| 2026.09.22 | ₩72,952 | ₩76,813 | ₩72,699 | ₩75,584 | +3.61% | 166.3만 |
|---|
| 2026.09.21 | ₩72,659 | ₩74,248 | ₩72,191 | ₩73,353 | +0.96% | 134.2만 |
|---|
| 2026.09.18 | ₩71,096 | ₩71,470 | ₩69,050 | ₩71,202 | +0.15% | 228.9만 |
|---|
| 2026.09.17 | ₩67,943 | ₩70,989 | ₩67,088 | ₩70,200 | +3.32% | 151.1만 |
|---|
| 2026.09.16 | ₩65,712 | ₩66,380 | ₩62,920 | ₩64,443 | -1.93% | 109.8만 |
|---|
| 2026.09.15 | ₩63,922 | ₩64,296 | ₩61,704 | ₩63,454 | -0.73% | 101.9만 |
|---|
| 2026.09.14 | ₩63,067 | ₩65,231 | ₩62,052 | ₩62,239 | -1.31% | 146.4만 |
|---|
| 2026.09.11 | ₩66,707 | ₩68,682 | ₩66,033 | ₩68,344 | +2.45% | 147.1만 |
|---|
| 2026.09.10 | ₩66,260 | ₩67,449 | ₩64,832 | ₩64,950 | -1.98% | 104.2만 |
|---|
| 2026.09.09 | ₩67,809 | ₩71,120 | ₩67,566 | ₩68,210 | +0.59% | 92.4만 |
|---|
| 2026.09.08 | ₩70,695 | ₩70,802 | ₩68,263 | ₩68,531 | -3.06% | 120.7만 |
|---|
| 2026.09.04 | ₩66,807 | ₩69,239 | ₩65,752 | ₩69,145 | +3.50% | 113만 |
|---|
| 2026.09.03 | ₩62,613 | ₩65,645 | ₩60,943 | ₩64,964 | +3.76% | 110.5만 |
|---|
| 2026.09.02 | ₩64,055 | ₩64,443 | ₩62,404 | ₩63,575 | -0.75% | 138.5만 |
|---|
| 2026.09.01 | ₩63,454 | ₩64,536 | ₩62,239 | ₩63,575 | +0.19% | 259.8만 |
|---|
| 2026.08.31 | ₩67,075 | ₩67,315 | ₩64,470 | ₩65,565 | -2.25% | 161.6만 |
|---|
| 2026.08.28 | ₩69,078 | ₩70,802 | ₩65,144 | ₩66,139 | -4.25% | 142.1만 |
|---|
| 2026.08.27 | ₩72,097 | ₩72,391 | ₩69,185 | ₩70,067 | -2.82% | 107.4만 |
|---|
| 2026.08.26 | ₩67,061 | ₩69,446 | ₩66,260 | ₩69,279 | +3.31% | 136.2만 |
|---|
| 2026.08.25 | ₩70,027 | ₩70,401 | ₩66,179 | ₩67,302 | -3.89% | 134.8만 |
|---|
| 2026.08.24 | ₩67,702 | ₩68,691 | ₩65,552 | ₩67,702 | 0.00% | 149.7만 |
|---|
| 2026.08.21 | ₩69,212 | ₩70,396 | ₩67,034 | ₩70,294 | +1.56% | 104.4만 |
|---|
| 2026.08.20 | ₩70,361 | ₩70,708 | ₩66,794 | ₩68,317 | -2.90% | 199.6만 |
|---|
| 2026.08.19 | ₩77,735 | ₩78,157 | ₩70,655 | ₩70,735 | -9.00% | 174.1만 |
|---|
| 2026.08.18 | ₩79,912 | ₩81,489 | ₩76,599 | ₩77,962 | -2.44% | 158.8만 |
|---|
| 2026.08.17 | ₩86,298 | ₩87,834 | ₩84,160 | ₩84,267 | -2.35% | 231.1만 |
|---|
| 2026.08.14 | ₩81,275 | ₩85,363 | ₩81,195 | ₩85,229 | +4.87% | 137.4만 |
|---|
| 2026.08.13 | ₩77,107 | ₩84,641 | ₩76,813 | ₩81,355 | +5.51% | 169.8만 |
|---|
| 2026.08.12 | ₩80,952 | ₩82,143 | ₩78,443 | ₩78,456 | -3.08% | 147.7만 |
|---|
| 2026.08.11 | ₩75,731 | ₩78,317 | ₩74,422 | ₩76,586 | +1.13% | 122.8만 |
|---|
| 2026.08.10 | ₩78,563 | ₩79,485 | ₩73,534 | ₩73,714 | -6.17% | 180.6만 |
|---|
| 2026.08.07 | ₩78,029 | ₩80,300 | ₩75,410 | ₩78,055 | +0.03% | 206.1만 |
|---|
| 2026.08.06 | ₩71,122 | ₩78,817 | ₩70,215 | ₩75,157 | +5.67% | 114.2만 |
|---|
| 2026.08.05 | ₩75,517 | ₩78,196 | ₩74,141 | ₩74,435 | -1.43% | 132.4만 |
|---|
| 2026.08.04 | ₩74,609 | ₩78,432 | ₩73,046 | ₩77,267 | +3.56% | 196.9만 |
|---|
| 2026.08.03 | ₩68,223 | ₩72,926 | ₩65,792 | ₩70,267 | +3.00% | 191.1만 |
|---|
| 2026.07.31 | ₩73,286 | ₩73,767 | ₩68,210 | ₩70,307 | -4.06% | 279.1만 |
|---|
| 2026.07.30 | ₩62,626 | ₩68,851 | ₩61,719 | ₩68,704 | +9.71% | 287.4만 |
|---|
| 2026.07.29 | ₩64,323 | ₩65,592 | ₩58,258 | ₩58,378 | -9.24% | 316.9만 |
|---|
| 2026.07.28 | ₩66,420 | ₩66,794 | ₩61,464 | ₩64,296 | -3.20% | 408.9만 |
|---|
| 2026.07.27 | ₩72,538 | ₩73,594 | ₩67,021 | ₩70,120 | -3.33% | 239.1만 |
|---|
| 2026.07.24 | ₩76,332 | ₩78,785 | ₩70,895 | ₩71,937 | -5.76% | 360.2만 |
|---|
| 2026.07.23 | ₩76,773 | ₩81,362 | ₩76,506 | ₩78,029 | +1.64% | 307.8만 |
|---|
| 2026.07.22 | ₩74,970 | ₩82,090 | ₩74,970 | ₩79,084 | +5.49% | 226만 |
|---|
| 2026.07.21 | ₩74,809 | ₩78,510 | ₩73,246 | ₩77,615 | +3.75% | 315.6만 |
|---|
| 2026.07.20 | ₩78,710 | ₩78,710 | ₩69,479 | ₩71,109 | -9.66% | 613.3만 |
|---|
| 2026.07.17 | ₩83,720 | ₩87,119 | ₩79,525 | ₩80,701 | -3.61% | 413.1만 |
|---|
| 2026.07.16 | ₩93,538 | ₩94,701 | ₩86,351 | ₩88,128 | -5.78% | 375.6만 |
|---|
| 2026.07.15 | ₩109,008 | ₩110,878 | ₩91,548 | ₩97,319 | -10.72% | 970.1만 |
|---|
| 2026.07.14 | ₩105,695 | ₩106,189 | ₩93,097 | ₩103,931 | -1.67% | 472.9만 |
|---|
| 2026.07.13 | ₩100,699 | ₩109,542 | ₩98,909 | ₩103,143 | +2.43% | 401.9만 |
|---|
| 2026.07.10 | ₩105,374 | ₩108,660 | ₩98,520 | ₩104,666 | -0.67% | 630만 |
|---|
| 2026.07.09 | ₩110,344 | ₩120,042 | ₩108,153 | ₩108,727 | -1.46% | 967.5만 |
|---|
| 2026.07.08 | ₩90,639 | ₩106,870 | ₩85,176 | ₩104,827 | +15.65% | 1379.7만 |
|---|
| 2026.07.07 | ₩84,107 | ₩87,290 | ₩80,420 | ₩83,773 | -0.40% | 760.4만 |
|---|
| 2026.07.06 | ₩86,164 | ₩94,326 | ₩84,668 | ₩90,452 | +4.98% | 301.5만 |
|---|
| 2026.07.02 | ₩92,590 | ₩93,097 | ₩78,323 | ₩82,117 | -11.31% | 396만 |
|---|
| 2026.07.01 | ₩96,250 | ₩103,117 | ₩89,784 | ₩91,922 | -4.50% | 318.6만 |
|---|
| 2026.06.30 | ₩90,760 | ₩103,357 | ₩89,451 | ₩101,540 | +11.88% | 392.9만 |
|---|
| 2026.06.29 | ₩82,790 | ₩90,907 | ₩79,752 | ₩90,760 | +9.63% | 248.6만 |
|---|
| 2026.06.26 | ₩84,428 | ₩85,463 | ₩80,554 | ₩83,199 | -1.46% | 386.5만 |
|---|
| 2026.06.25 | ₩91,454 | ₩92,015 | ₩82,691 | ₩89,197 | -2.47% | 307.6만 |
|---|
| 2026.06.24 | ₩89,504 | ₩90,172 | ₩81,636 | ₩86,458 | -3.40% | 271.3만 |
|---|
| 2026.06.23 | ₩82,304 | ₩95,609 | ₩81,489 | ₩89,451 | +8.68% | 480.9만 |
|---|
| 2026.06.22 | ₩102,662 | ₩103,397 | ₩89,905 | ₩90,760 | -11.59% | 511.3만 |
|---|
| 2026.06.18 | ₩84,748 | ₩91,281 | ₩83,493 | ₩89,704 | +5.85% | 442만 |
|---|
| 2026.06.17 | ₩83,052 | ₩84,134 | ₩78,870 | ₩79,725 | -4.01% | 192.9만 |
|---|
| 2026.06.16 | ₩85,229 | ₩88,582 | ₩80,193 | ₩80,660 | -5.36% | 214.9만 |
|---|
| 2026.06.15 | ₩90,466 | ₩90,466 | ₩82,170 | ₩85,323 | -5.69% | 236.3만 |
|---|
| 2026.06.12 | ₩85,683 | ₩88,769 | ₩82,838 | ₩85,670 | -0.02% | 139.1만 |
|---|
| 2026.06.11 | ₩79,191 | ₩86,258 | ₩78,176 | ₩85,937 | +8.52% | 201.8만 |
|---|
| 2026.06.10 | ₩82,277 | ₩84,241 | ₩76,145 | ₩78,176 | -4.98% | 223.5만 |
|---|
| 2026.06.09 | ₩87,660 | ₩91,454 | ₩75,624 | ₩82,410 | -5.99% | 319.8만 |
|---|
| 2026.06.08 | ₩85,494 | ₩89,504 | ₩80,687 | ₩86,338 | +0.99% | 381.5만 |
|---|
| 2026.06.05 | ₩91,067 | ₩91,779 | ₩78,259 | ₩79,966 | -12.19% | 479.5만 |
|---|
| 2026.06.04 | ₩87,547 | ₩96,811 | ₩85,233 | ₩95,061 | +8.58% | 264.7만 |
|---|
| 2026.06.03 | ₩92,202 | ₩96,143 | ₩87,165 | ₩95,395 | +3.46% | 338.8만 |
|---|
| 2026.06.02 | ₩83,920 | ₩97,840 | ₩80,460 | ₩94,380 | +12.46% | 487.6만 |
|---|
| 2026.06.01 | ₩73,473 | ₩81,823 | ₩72,805 | ₩79,765 | +8.56% | 310.5만 |
|---|
| 2026.05.29 | ₩80,093 | ₩81,315 | ₩74,298 | ₩74,582 | -6.88% | 456.5만 |
|---|
| 2026.05.28 | ₩73,220 | ₩73,233 | ₩68,437 | ₩72,231 | -1.35% | 188.5만 |
|---|
| 2026.05.27 | ₩73,634 | ₩73,894 | ₩69,439 | ₩72,725 | -1.23% | 222.4만 |
|---|
| 2026.05.26 | ₩72,966 | ₩74,342 | ₩68,798 | ₩73,407 | +0.60% | 364.3만 |
|---|
| 2026.05.22 | ₩65,365 | ₩72,512 | ₩65,365 | ₩71,082 | +8.75% | 317.8만 |
|---|
| 2026.05.21 | ₩64,630 | ₩67,609 | ₩61,732 | ₩65,204 | +0.89% | 319.7만 |
|---|
| 2026.05.20 | ₩62,893 | ₩64,349 | ₩61,557 | ₩63,628 | +1.17% | 241.3만 |
|---|
| 2026.05.19 | ₩61,063 | ₩64,452 | ₩56,842 | ₩61,811 | +1.23% | 311.6만 |
|---|
| 2026.05.18 | ₩62,452 | ₩64,723 | ₩58,699 | ₩61,063 | -2.22% | 332.8만 |
|---|
| 2026.05.15 | ₩62,840 | ₩64,229 | ₩60,889 | ₩62,546 | -0.47% | 439.1만 |
|---|
| 2026.05.14 | ₩63,588 | ₩66,821 | ₩60,903 | ₩66,046 | +3.87% | 421.9만 |
|---|
| 2026.05.13 | ₩68,270 | ₩71,162 | ₩63,454 | ₩64,483 | -5.55% | 913.6만 |
|---|
| 2026.05.12 | ₩56,735 | ₩59,727 | ₩53,061 | ₩58,952 | +3.91% | 516.1만 |
|---|
| 2026.05.11 | ₩61,798 | ₩62,452 | ₩56,508 | ₩58,164 | -5.88% | 442.4만 |
|---|
| 2026.05.08 | ₩53,422 | ₩59,767 | ₩52,949 | ₩59,086 | +10.60% | 439.3만 |
|---|
| 2026.05.07 | ₩51,084 | ₩52,460 | ₩49,227 | ₩52,073 | +1.94% | 335만 |
|---|
| 2026.05.06 | ₩50,309 | ₩52,976 | ₩48,092 | ₩52,086 | +3.53% | 562.5만 |
|---|
| 2026.05.05 | ₩45,099 | ₩49,307 | ₩44,084 | ₩48,693 | +7.97% | 483만 |
|---|
| 2026.05.04 | ₩41,813 | ₩44,912 | ₩41,225 | ₩43,283 | +3.51% | 263.9만 |
|---|
| 2026.05.01 | ₩39,903 | ₩41,773 | ₩39,542 | ₩41,733 | +4.59% | 163.8만 |
|---|
| 2026.04.30 | ₩39,088 | ₩41,199 | ₩37,699 | ₩40,624 | +3.93% | 175.9만 |
|---|
| 2026.04.29 | ₩37,966 | ₩38,553 | ₩37,097 | ₩38,086 | +0.32% | 114만 |
|---|
| 2026.04.28 | ₩37,418 | ₩38,420 | ₩36,443 | ₩37,565 | +0.39% | 207만 |
|---|
| 2026.04.27 | ₩41,412 | ₩41,813 | ₩38,340 | ₩38,807 | -6.29% | 196.4만 |
|---|
| 2026.04.24 | ₩38,260 | ₩41,038 | ₩37,365 | ₩40,998 | +7.16% | 250.5만 |
|---|
| 2026.04.23 | ₩36,897 | ₩37,672 | ₩35,949 | ₩36,884 | -0.04% | 100.3만 |
|---|
| 2026.04.22 | ₩37,298 | ₩37,445 | ₩35,855 | ₩36,844 | -1.22% | 114.9만 |
|---|
| 2026.04.21 | ₩37,699 | ₩38,340 | ₩37,097 | ₩37,298 | -1.06% | 226만 |
|---|
| 2026.04.20 | ₩35,601 | ₩37,632 | ₩35,561 | ₩37,538 | +5.44% | 209.1만 |
|---|
| 2026.04.17 | ₩35,628 | ₩36,697 | ₩35,027 | ₩35,721 | +0.26% | 122만 |
|---|
| 2026.04.16 | ₩35,828 | ₩36,162 | ₩34,426 | ₩34,853 | -2.72% | 139.2만 |
|---|
| 2026.04.15 | ₩34,386 | ₩35,494 | ₩34,078 | ₩35,401 | +2.95% | 155.2만 |
|---|
| 2026.04.14 | ₩32,702 | ₩34,920 | ₩32,702 | ₩34,359 | +5.07% | 215.3만 |
|---|
| 2026.04.13 | ₩30,552 | ₩32,903 | ₩30,458 | ₩32,569 | +6.60% | 191.5만 |
|---|
| 2026.04.10 | ₩30,725 | ₩31,246 | ₩30,391 | ₩30,752 | +0.09% | 96.4만 |
|---|
| 2026.04.09 | ₩29,309 | ₩30,632 | ₩29,242 | ₩30,525 | +4.15% | 97.1만 |
|---|
| 2026.04.08 | ₩28,989 | ₩29,697 | ₩28,387 | ₩29,550 | +1.94% | 165.1만 |
|---|
| 2026.04.07 | ₩26,838 | ₩27,586 | ₩26,247 | ₩27,559 | +2.69% | 112.5만 |
|---|
| 2026.04.06 | ₩27,466 | ₩27,728 | ₩26,250 | ₩27,078 | -1.41% | 160.9만 |
|---|
| 2026.04.02 | ₩26,303 | ₩28,387 | ₩24,994 | ₩27,639 | +5.08% | 444.9만 |
|---|
| 2026.04.01 | ₩24,126 | ₩24,567 | ₩23,886 | ₩24,380 | +1.05% | 309.6만 |
|---|
| 2026.03.31 | ₩22,189 | ₩23,565 | ₩21,935 | ₩23,511 | +5.96% | 95.8만 |
|---|
| 2026.03.30 | ₩22,389 | ₩22,536 | ₩21,428 | ₩21,695 | -3.10% | 93.5만 |
|---|
| 2026.03.27 | ₩23,244 | ₩23,431 | ₩22,229 | ₩22,296 | -4.08% | 91.2만 |
|---|
| 2026.03.26 | ₩24,473 | ₩24,580 | ₩23,578 | ₩23,592 | -3.60% | 49.2만 |
|---|
| 2026.03.25 | ₩24,246 | ₩24,687 | ₩23,845 | ₩24,634 | +1.60% | 60.8만 |
|---|
| 2026.03.24 | ₩23,618 | ₩24,380 | ₩23,618 | ₩23,779 | +0.68% | 58.7만 |
|---|
| 2026.03.23 | ₩24,106 | ₩24,727 | ₩23,538 | ₩23,899 | -0.86% | 78.3만 |
|---|
| 2026.03.20 | ₩23,592 | ₩23,865 | ₩23,057 | ₩23,405 | -0.79% | 148.8만 |
|---|
| 2026.03.19 | ₩22,884 | ₩24,046 | ₩22,710 | ₩23,605 | +3.15% | 46.9만 |
|---|
| 2026.03.18 | ₩23,351 | ₩23,792 | ₩23,284 | ₩23,391 | +0.17% | 46.6만 |
|---|
| 2026.03.17 | ₩23,645 | ₩23,952 | ₩23,017 | ₩23,538 | -0.45% | 180.7만 |
|---|
| 2026.03.16 | ₩24,460 | ₩24,460 | ₩23,398 | ₩23,431 | -4.21% | 66.2만 |
|---|
| 2026.03.13 | ₩24,046 | ₩24,393 | ₩23,805 | ₩24,019 | -0.11% | 71.5만 |
|---|
| 2026.03.12 | ₩24,340 | ₩24,340 | ₩23,538 | ₩23,739 | -2.47% | 71.3만 |
|---|
| 2026.03.11 | ₩24,994 | ₩25,228 | ₩24,380 | ₩24,687 | -1.23% | 87.9만 |
|---|
| 2026.03.10 | ₩24,634 | ₩25,195 | ₩24,513 | ₩24,834 | +0.81% | 159.1만 |
|---|
| 2026.03.09 | ₩23,832 | ₩24,754 | ₩23,378 | ₩24,647 | +3.42% | 71만 |
|---|
| 2026.03.06 | ₩24,620 | ₩24,954 | ₩24,206 | ₩24,393 | -0.92% | 65.5만 |
|---|
| 2026.03.05 | ₩25,195 | ₩26,344 | ₩24,981 | ₩25,355 | +0.64% | 75만 |
|---|
| 2026.03.04 | ₩25,569 | ₩25,916 | ₩25,012 | ₩25,649 | +0.31% | 72.3만 |
|---|
| 2026.03.03 | ₩25,742 | ₩25,929 | ₩24,727 | ₩25,315 | -1.66% | 84.9만 |
|---|
| 2026.03.02 | ₩27,078 | ₩27,546 | ₩26,317 | ₩26,784 | -1.09% | 84.6만 |
|---|
| 2026.02.27 | ₩26,905 | ₩28,094 | ₩26,845 | ₩27,760 | +3.18% | 106.8만 |
|---|
| 2026.02.26 | ₩27,479 | ₩27,880 | ₩26,617 | ₩27,372 | -0.39% | 213.9만 |
|---|
| 2026.02.25 | ₩27,359 | ₩28,160 | ₩27,156 | ₩27,626 | +0.98% | 169.4만 |
|---|
| 2026.02.24 | ₩26,036 | ₩27,158 | ₩25,990 | ₩27,025 | +3.80% | 164.8만 |
|---|
| 2026.02.23 | ₩25,529 | ₩25,996 | ₩25,115 | ₩25,716 | +0.73% | 94.2만 |
|---|
| 2026.02.20 | ₩24,801 | ₩25,796 | ₩24,740 | ₩25,542 | +2.99% | 117만 |
|---|
| 2026.02.19 | ₩25,489 | ₩25,823 | ₩24,861 | ₩25,128 | -1.42% | 62.4만 |
|---|
| 2026.02.18 | ₩26,103 | ₩26,257 | ₩25,368 | ₩25,702 | -1.54% | 140.8만 |
|---|
| 2026.02.17 | ₩25,569 | ₩26,250 | ₩25,315 | ₩25,849 | +1.10% | 56.7만 |
|---|
| 2026.02.13 | ₩24,847 | ₩26,116 | ₩24,700 | ₩25,876 | +4.14% | 76.8만 |
|---|
| 2026.02.12 | ₩25,422 | ₩25,996 | ₩24,634 | ₩24,994 | -1.68% | 72.2만 |
|---|
| 2026.02.11 | ₩25,302 | ₩25,462 | ₩24,433 | ₩25,288 | -0.05% | 82.8만 |
|---|
| 2026.02.10 | ₩25,422 | ₩25,916 | ₩24,899 | ₩24,968 | -1.79% | 111.2만 |
|---|
| 2026.02.09 | ₩24,740 | ₩25,849 | ₩24,714 | ₩25,382 | +2.59% | 147.5만 |
|---|
| 2026.02.06 | ₩24,006 | ₩25,315 | ₩23,618 | ₩25,088 | +4.51% | 190.1만 |
|---|
| 2026.02.05 | ₩23,685 | ₩24,086 | ₩22,884 | ₩23,298 | -1.64% | 123.9만 |
|---|
| 2026.02.04 | ₩24,353 | ₩24,847 | ₩23,685 | ₩24,099 | -1.04% | 284만 |
|---|
| 2026.02.03 | ₩25,649 | ₩25,863 | ₩23,151 | ₩24,326 | -5.16% | 356만 |
|---|
| 2026.02.02 | ₩25,502 | ₩26,597 | ₩25,502 | ₩26,450 | +3.72% | 69.8만 |
|---|
| 2026.01.30 | ₩25,983 | ₩26,450 | ₩25,435 | ₩25,662 | -1.23% | 76.1만 |
|---|
| 2026.01.29 | ₩26,464 | ₩26,651 | ₩25,555 | ₩26,370 | -0.35% | 81.5만 |
|---|
| 2026.01.28 | ₩26,905 | ₩27,252 | ₩26,103 | ₩26,344 | -2.09% | 92.2만 |
|---|
| 2026.01.27 | ₩26,678 | ₩26,911 | ₩26,210 | ₩26,397 | -1.05% | 105.5만 |
|---|
| 2026.01.26 | ₩26,678 | ₩27,038 | ₩26,317 | ₩26,437 | -0.90% | 101.5만 |
|---|
| 2026.01.23 | ₩27,546 | ₩27,679 | ₩26,611 | ₩26,718 | -3.01% | 79.5만 |
|---|
| 2026.01.22 | ₩27,486 | ₩28,387 | ₩27,359 | ₩27,693 | +0.75% | 127.3만 |
|---|
| 2026.01.21 | ₩26,457 | ₩27,239 | ₩26,290 | ₩27,038 | +2.20% | 137.2만 |
|---|
| 2026.01.20 | ₩25,929 | ₩27,040 | ₩25,915 | ₩26,357 | +1.65% | 99.7만 |
|---|
| 2026.01.16 | ₩27,078 | ₩27,359 | ₩26,617 | ₩26,664 | -1.53% | 78.7만 |
|---|
| 2026.01.15 | ₩27,466 | ₩27,920 | ₩26,691 | ₩26,731 | -2.68% | 92.2만 |
|---|
| 2026.01.14 | ₩26,591 | ₩27,105 | ₩26,170 | ₩27,092 | +1.88% | 108.9만 |
|---|
| 2026.01.13 | ₩26,130 | ₩26,985 | ₩26,043 | ₩26,918 | +3.02% | 93.8만 |
|---|
| 2026.01.12 | ₩25,435 | ₩26,229 | ₩25,368 | ₩25,903 | +1.84% | 101.6만 |
|---|
| 2026.01.09 | ₩26,437 | ₩26,704 | ₩25,449 | ₩25,489 | -3.59% | 135.6만 |
|---|
| 2026.01.08 | ₩25,074 | ₩26,951 | ₩25,008 | ₩26,350 | +5.09% | 256.3만 |
|---|
| 2026.01.07 | ₩31,607 | ₩32,048 | ₩24,210 | ₩24,821 | -21.47% | 702만 |
|---|
| 2026.01.06 | ₩28,334 | ₩29,069 | ₩27,746 | ₩28,788 | +1.60% | 239.4만 |
|---|
| 2026.01.05 | ₩27,479 | ₩28,281 | ₩27,279 | ₩28,147 | +2.43% | 119만 |
|---|
| 2026.01.02 | ₩26,557 | ₩27,336 | ₩26,410 | ₩27,092 | +2.01% | 113.9만 |
|---|
| 2025.12.31 | ₩26,784 | ₩26,931 | ₩26,050 | ₩26,130 | -2.44% | 97.7만 |
|---|
| 2025.12.30 | ₩26,784 | ₩26,878 | ₩26,571 | ₩26,758 | -0.10% | 70.5만 |
|---|
| 2025.12.29 | ₩26,891 | ₩27,145 | ₩26,557 | ₩26,718 | -0.65% | 52.8만 |
|---|
| 2025.12.26 | ₩27,092 | ₩27,232 | ₩26,718 | ₩27,105 | +0.05% | 43.6만 |
|---|
| 2025.12.24 | ₩27,145 | ₩27,199 | ₩26,771 | ₩26,998 | -0.54% | 30.5만 |
|---|
| 2025.12.23 | ₩26,517 | ₩27,118 | ₩26,250 | ₩27,105 | +2.22% | 50.9만 |
|---|
| 2025.12.22 | ₩26,744 | ₩26,945 | ₩26,477 | ₩26,704 | -0.15% | 54.5만 |
|---|
| 2025.12.19 | ₩26,183 | ₩26,784 | ₩26,183 | ₩26,277 | +0.36% | 132.8만 |
|---|
| 2025.12.18 | ₩27,011 | ₩27,078 | ₩26,023 | ₩26,130 | -3.26% | 105.3만 |
|---|
| 2025.12.17 | ₩26,811 | ₩26,971 | ₩26,198 | ₩26,277 | -1.99% | 117만 |
|---|
| 2025.12.16 | ₩26,931 | ₩26,998 | ₩26,197 | ₩26,303 | -2.33% | 124.2만 |
|---|
| 2025.12.15 | ₩28,147 | ₩28,294 | ₩26,744 | ₩26,958 | -4.22% | 102.5만 |
|---|
| 2025.12.12 | ₩29,069 | ₩29,162 | ₩27,826 | ₩27,840 | -4.23% | 81.4만 |
|---|
| 2025.12.11 | ₩29,563 | ₩29,844 | ₩29,055 | ₩29,162 | -1.36% | 82.6만 |
|---|
| 2025.12.10 | ₩29,095 | ₩30,124 | ₩28,982 | ₩29,937 | +2.89% | 78.7만 |
|---|
| 2025.12.09 | ₩29,349 | ₩29,423 | ₩28,969 | ₩29,149 | -0.68% | 83.2만 |
|---|
| 2025.12.08 | ₩29,095 | ₩29,957 | ₩28,775 | ₩29,536 | +1.52% | 111.3만 |
|---|
| 2025.12.05 | ₩29,122 | ₩29,496 | ₩28,775 | ₩28,828 | -1.01% | 83만 |
|---|
| 2025.12.04 | ₩28,574 | ₩28,989 | ₩28,448 | ₩28,962 | +1.36% | 62.3만 |
|---|
| 2025.12.03 | ₩27,760 | ₩28,802 | ₩27,519 | ₩28,695 | +3.37% | 96.1만 |
|---|
| 2025.12.02 | ₩27,239 | ₩27,786 | ₩26,865 | ₩27,706 | +1.72% | 60.4만 |
|---|
| 2025.12.01 | ₩26,637 | ₩27,152 | ₩26,217 | ₩26,931 | +1.10% | 58만 |
|---|
| 2025.11.28 | ₩27,305 | ₩27,479 | ₩26,718 | ₩27,025 | -1.03% | 52.8만 |
|---|
| 2025.11.26 | ₩25,636 | ₩27,479 | ₩25,261 | ₩27,132 | +5.84% | 229.7만 |
|---|
| 2025.11.25 | ₩24,179 | ₩25,595 | ₩23,832 | ₩25,422 | +5.14% | 131.6만 |
|---|
| 2025.11.24 | ₩23,565 | ₩24,213 | ₩23,462 | ₩24,179 | +2.61% | 81.4만 |
|---|
| 2025.11.21 | ₩23,458 | ₩23,886 | ₩22,870 | ₩23,471 | +0.06% | 156.3만 |
|---|
| 2025.11.20 | ₩24,487 | ₩25,235 | ₩23,518 | ₩23,565 | -3.76% | 193.6만 |
|---|
| 2025.11.19 | ₩24,233 | ₩24,480 | ₩23,525 | ₩23,859 | -1.54% | 120.4만 |
|---|
| 2025.11.18 | ₩24,326 | ₩24,918 | ₩23,819 | ₩24,193 | -0.55% | 158.6만 |
|---|
| 2025.11.17 | ₩25,148 | ₩25,368 | ₩24,553 | ₩24,794 | -1.41% | 154.2만 |
|---|
| 2025.11.14 | ₩24,233 | ₩25,395 | ₩24,220 | ₩25,248 | +4.19% | 128.5만 |
|---|
| 2025.11.13 | ₩27,466 | ₩27,546 | ₩25,061 | ₩25,155 | -8.41% | 203만 |
|---|
| 2025.11.12 | ₩28,294 | ₩28,534 | ₩27,679 | ₩27,733 | -1.98% | 81만 |
|---|
| 2025.11.11 | ₩29,870 | ₩29,870 | ₩27,786 | ₩27,880 | -6.66% | 106.9만 |
|---|
| 2025.11.10 | ₩29,349 | ₩30,191 | ₩29,216 | ₩30,031 | +2.32% | 80.9만 |
|---|
| 2025.11.07 | ₩28,494 | ₩28,989 | ₩27,722 | ₩28,975 | +1.69% | 87.9만 |
|---|
| 2025.11.06 | ₩29,576 | ₩29,663 | ₩28,668 | ₩28,868 | -2.39% | 105만 |
|---|
| 2025.11.05 | ₩28,748 | ₩30,017 | ₩28,748 | ₩29,657 | +3.16% | 92.2만 |
|---|
| 2025.11.04 | ₩29,296 | ₩29,750 | ₩28,621 | ₩28,748 | -1.87% | 91.2만 |
|---|
| 2025.11.03 | ₩29,750 | ₩30,271 | ₩29,282 | ₩30,191 | +1.48% | 80.2만 |
|---|
| 2025.10.31 | ₩29,750 | ₩30,471 | ₩29,616 | ₩29,750 | 0.00% | 132.7만 |
|---|
| 2025.10.30 | ₩29,950 | ₩30,191 | ₩29,697 | ₩29,977 | +0.09% | 119.8만 |
|---|
| 2025.10.29 | ₩30,725 | ₩30,952 | ₩29,844 | ₩29,910 | -2.65% | 76.8만 |
|---|
| 2025.10.28 | ₩30,431 | ₩30,779 | ₩30,178 | ₩30,538 | +0.35% | 66.6만 |
|---|
| 2025.10.27 | ₩30,311 | ₩30,859 | ₩30,204 | ₩30,431 | +0.40% | 83.3만 |
|---|
| 2025.10.24 | ₩29,389 | ₩30,244 | ₩29,176 | ₩29,924 | +1.82% | 109만 |
|---|
| 2025.10.23 | ₩28,668 | ₩29,323 | ₩28,514 | ₩29,029 | +1.26% | 95.5만 |
|---|
| 2025.10.22 | ₩29,015 | ₩29,136 | ₩28,080 | ₩28,761 | -0.87% | 114.7만 |
|---|
| 2025.10.21 | ₩29,416 | ₩29,657 | ₩29,029 | ₩29,202 | -0.73% | 109.7만 |
|---|
| 2025.10.20 | ₩29,536 | ₩29,810 | ₩29,363 | ₩29,563 | +0.09% | 68.2만 |
|---|
| 2025.10.17 | ₩29,576 | ₩29,977 | ₩29,029 | ₩29,042 | -1.81% | 63.3만 |
|---|
| 2025.10.16 | ₩30,244 | ₩30,511 | ₩29,857 | ₩30,044 | -0.66% | 73.7만 |
|---|
| 2025.10.15 | ₩30,859 | ₩30,892 | ₩29,730 | ₩30,258 | -1.95% | 114.3만 |
|---|
| 2025.10.14 | ₩29,029 | ₩30,190 | ₩28,949 | ₩30,137 | +3.82% | 97.5만 |
|---|
| 2025.10.13 | ₩29,202 | ₩30,284 | ₩28,815 | ₩29,817 | +2.10% | 211.3만 |
|---|
| 2025.10.10 | ₩29,389 | ₩29,757 | ₩28,187 | ₩28,267 | -3.82% | 207.6만 |
|---|