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 | ₩104,086 | ₩105,615 | ₩94,886 | ₩102,302 | -1.71% | 580만 |
| 2026.10.08 | ₩97,273 | ₩101,430 | ₩93,974 | ₩95,985 | -1.32% | 591.5만 |
| 2026.10.07 | ₩90,299 | ₩102,061 | ₩88,113 | ₩97,380 | +7.84% | 2100.9만 |
| 2026.10.06 | ₩82,614 | ₩86,611 | ₩75,909 | ₩86,115 | +4.24% | 1562.9만 |
| 2026.10.05 | ₩81,944 | ₩83,070 | ₩79,503 | ₩81,421 | -0.64% | 266.4만 |
| 2026.10.02 | ₩76,566 | ₩83,580 | ₩76,230 | ₩82,292 | +7.48% | 356만 |
| 2026.10.01 | ₩73,079 | ₩74,661 | ₩71,671 | ₩73,736 | +0.90% | 115.7만 |
| 2026.09.30 | ₩75,989 | ₩76,016 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,347 |
| -3.48% |
| 144.6만 |
| 2026.09.29 | ₩75,774 | ₩76,311 | ₩73,937 | ₩74,822 | -1.26% | 119.5만 |
|---|
| 2026.09.28 | ₩74,494 | ₩74,621 | ₩71,630 | ₩73,736 | -1.02% | 133.7만 |
|---|
| 2026.09.25 | ₩72,234 | ₩75,868 | ₩71,590 | ₩75,399 | +4.38% | 166.8만 |
|---|
| 2026.09.24 | ₩70,356 | ₩72,784 | ₩68,814 | ₩71,188 | +1.18% | 158.2만 |
|---|
| 2026.09.23 | ₩74,916 | ₩75,305 | ₩71,657 | ₩72,261 | -3.54% | 151.9만 |
|---|
| 2026.09.22 | ₩73,240 | ₩77,116 | ₩72,985 | ₩75,882 | +3.61% | 166.3만 |
|---|
| 2026.09.21 | ₩72,945 | ₩74,541 | ₩72,475 | ₩73,642 | +0.96% | 134.2만 |
|---|
| 2026.09.18 | ₩71,375 | ₩71,751 | ₩69,322 | ₩71,483 | +0.15% | 228.9만 |
|---|
| 2026.09.17 | ₩68,210 | ₩71,268 | ₩67,352 | ₩70,477 | +3.32% | 151.1만 |
|---|
| 2026.09.16 | ₩65,971 | ₩66,641 | ₩63,168 | ₩64,697 | -1.93% | 109.8만 |
|---|
| 2026.09.15 | ₩64,174 | ₩64,549 | ₩61,947 | ₩63,704 | -0.73% | 101.9만 |
|---|
| 2026.09.14 | ₩63,315 | ₩65,488 | ₩62,296 | ₩62,484 | -1.31% | 146.4만 |
|---|
| 2026.09.11 | ₩66,970 | ₩68,952 | ₩66,293 | ₩68,613 | +2.45% | 147.1만 |
|---|
| 2026.09.10 | ₩66,521 | ₩67,714 | ₩65,087 | ₩65,206 | -1.98% | 104.2만 |
|---|
| 2026.09.09 | ₩68,076 | ₩71,400 | ₩67,832 | ₩68,479 | +0.59% | 92.4만 |
|---|
| 2026.09.08 | ₩70,973 | ₩71,080 | ₩68,532 | ₩68,800 | -3.06% | 120.7만 |
|---|
| 2026.09.04 | ₩67,070 | ₩69,511 | ₩66,011 | ₩69,417 | +3.50% | 113만 |
|---|
| 2026.09.03 | ₩62,859 | ₩65,904 | ₩61,183 | ₩65,220 | +3.76% | 110.5만 |
|---|
| 2026.09.02 | ₩64,308 | ₩64,697 | ₩62,650 | ₩63,825 | -0.75% | 138.5만 |
|---|
| 2026.09.01 | ₩63,704 | ₩64,790 | ₩62,484 | ₩63,825 | +0.19% | 259.8만 |
|---|
| 2026.08.31 | ₩67,339 | ₩67,580 | ₩64,723 | ₩65,823 | -2.25% | 161.6만 |
|---|
| 2026.08.28 | ₩69,350 | ₩71,080 | ₩65,401 | ₩66,400 | -4.25% | 142.1만 |
|---|
| 2026.08.27 | ₩72,381 | ₩72,676 | ₩69,458 | ₩70,343 | -2.82% | 107.4만 |
|---|
| 2026.08.26 | ₩67,325 | ₩69,719 | ₩66,521 | ₩69,552 | +3.31% | 136.2만 |
|---|
| 2026.08.25 | ₩70,303 | ₩70,678 | ₩66,440 | ₩67,567 | -3.89% | 134.8만 |
|---|
| 2026.08.24 | ₩67,969 | ₩68,961 | ₩65,810 | ₩67,969 | 0.00% | 149.7만 |
|---|
| 2026.08.21 | ₩69,484 | ₩70,673 | ₩67,298 | ₩70,571 | +1.56% | 104.4만 |
|---|
| 2026.08.20 | ₩70,638 | ₩70,987 | ₩67,057 | ₩68,586 | -2.90% | 199.6만 |
|---|
| 2026.08.19 | ₩78,041 | ₩78,465 | ₩70,933 | ₩71,013 | -9.00% | 174.1만 |
|---|
| 2026.08.18 | ₩80,227 | ₩81,810 | ₩76,901 | ₩78,269 | -2.44% | 158.8만 |
|---|
| 2026.08.17 | ₩86,638 | ₩88,180 | ₩84,492 | ₩84,599 | -2.35% | 231.1만 |
|---|
| 2026.08.14 | ₩81,595 | ₩85,699 | ₩81,514 | ₩85,565 | +4.87% | 137.4만 |
|---|
| 2026.08.13 | ₩77,411 | ₩84,975 | ₩77,116 | ₩81,675 | +5.51% | 169.8만 |
|---|
| 2026.08.12 | ₩81,270 | ₩82,467 | ₩78,752 | ₩78,765 | -3.08% | 147.7만 |
|---|
| 2026.08.11 | ₩76,029 | ₩78,626 | ₩74,715 | ₩76,888 | +1.13% | 122.8만 |
|---|
| 2026.08.10 | ₩78,872 | ₩79,798 | ₩73,823 | ₩74,004 | -6.17% | 180.6만 |
|---|
| 2026.08.07 | ₩78,336 | ₩80,616 | ₩75,707 | ₩78,363 | +0.03% | 206.1만 |
|---|
| 2026.08.06 | ₩71,402 | ₩79,127 | ₩70,492 | ₩75,453 | +5.67% | 114.2만 |
|---|
| 2026.08.05 | ₩75,815 | ₩78,504 | ₩74,433 | ₩74,728 | -1.43% | 132.4만 |
|---|
| 2026.08.04 | ₩74,903 | ₩78,741 | ₩73,334 | ₩77,572 | +3.56% | 196.9만 |
|---|
| 2026.08.03 | ₩68,492 | ₩73,213 | ₩66,051 | ₩70,544 | +3.00% | 191.1만 |
|---|
| 2026.07.31 | ₩73,575 | ₩74,058 | ₩68,479 | ₩70,584 | -4.06% | 279.1만 |
|---|
| 2026.07.30 | ₩62,873 | ₩69,122 | ₩61,962 | ₩68,975 | +9.71% | 287.4만 |
|---|
| 2026.07.29 | ₩64,576 | ₩65,850 | ₩58,487 | ₩58,608 | -9.24% | 316.9만 |
|---|
| 2026.07.28 | ₩66,681 | ₩67,057 | ₩61,706 | ₩64,549 | -3.20% | 408.9만 |
|---|
| 2026.07.27 | ₩72,824 | ₩73,883 | ₩67,285 | ₩70,396 | -3.33% | 239.1만 |
|---|
| 2026.07.24 | ₩76,633 | ₩79,095 | ₩71,174 | ₩72,220 | -5.76% | 360.2만 |
|---|
| 2026.07.23 | ₩77,075 | ₩81,682 | ₩76,807 | ₩78,336 | +1.64% | 307.8만 |
|---|
| 2026.07.22 | ₩75,265 | ₩82,413 | ₩75,265 | ₩79,395 | +5.49% | 226만 |
|---|
| 2026.07.21 | ₩75,104 | ₩78,819 | ₩73,535 | ₩77,920 | +3.75% | 315.6만 |
|---|
| 2026.07.20 | ₩79,020 | ₩79,020 | ₩69,753 | ₩71,389 | -9.66% | 613.3만 |
|---|
| 2026.07.17 | ₩84,049 | ₩87,462 | ₩79,838 | ₩81,018 | -3.61% | 413.1만 |
|---|
| 2026.07.16 | ₩93,907 | ₩95,073 | ₩86,691 | ₩88,475 | -5.78% | 375.6만 |
|---|
| 2026.07.15 | ₩109,437 | ₩111,315 | ₩91,908 | ₩97,702 | -10.72% | 970.1만 |
|---|
| 2026.07.14 | ₩106,111 | ₩106,607 | ₩93,464 | ₩104,341 | -1.67% | 472.9만 |
|---|
| 2026.07.13 | ₩101,095 | ₩109,973 | ₩99,298 | ₩103,549 | +2.43% | 401.9만 |
|---|
| 2026.07.10 | ₩105,789 | ₩109,088 | ₩98,908 | ₩105,078 | -0.67% | 630만 |
|---|
| 2026.07.09 | ₩110,778 | ₩120,515 | ₩108,579 | ₩109,155 | -1.46% | 967.5만 |
|---|
| 2026.07.08 | ₩90,996 | ₩107,291 | ₩85,511 | ₩105,239 | +15.65% | 1379.7만 |
|---|
| 2026.07.07 | ₩84,438 | ₩87,634 | ₩80,737 | ₩84,103 | -0.40% | 760.4만 |
|---|
| 2026.07.06 | ₩86,504 | ₩94,698 | ₩85,001 | ₩90,809 | +4.98% | 301.5만 |
|---|
| 2026.07.02 | ₩92,954 | ₩93,464 | ₩78,631 | ₩82,440 | -11.31% | 396만 |
|---|
| 2026.07.01 | ₩96,629 | ₩103,523 | ₩90,138 | ₩92,284 | -4.50% | 318.6만 |
|---|
| 2026.06.30 | ₩91,117 | ₩103,764 | ₩89,803 | ₩101,940 | +11.88% | 392.9만 |
|---|
| 2026.06.29 | ₩83,116 | ₩91,265 | ₩80,066 | ₩91,117 | +9.63% | 248.6만 |
|---|
| 2026.06.26 | ₩84,760 | ₩85,799 | ₩80,871 | ₩83,526 | -1.46% | 386.5만 |
|---|
| 2026.06.25 | ₩91,814 | ₩92,378 | ₩83,017 | ₩89,548 | -2.47% | 307.6만 |
|---|
| 2026.06.24 | ₩89,856 | ₩90,527 | ₩81,957 | ₩86,799 | -3.40% | 271.3만 |
|---|
| 2026.06.23 | ₩82,628 | ₩95,985 | ₩81,810 | ₩89,803 | +8.68% | 480.9만 |
|---|
| 2026.06.22 | ₩103,067 | ₩103,804 | ₩90,259 | ₩91,117 | -11.59% | 511.3만 |
|---|
| 2026.06.18 | ₩85,082 | ₩91,640 | ₩83,821 | ₩90,058 | +5.85% | 442만 |
|---|
| 2026.06.17 | ₩83,379 | ₩84,465 | ₩79,181 | ₩80,039 | -4.01% | 192.9만 |
|---|
| 2026.06.16 | ₩85,565 | ₩88,931 | ₩80,509 | ₩80,978 | -5.36% | 214.9만 |
|---|
| 2026.06.15 | ₩90,822 | ₩90,822 | ₩82,494 | ₩85,659 | -5.69% | 236.3만 |
|---|
| 2026.06.12 | ₩86,021 | ₩89,119 | ₩83,164 | ₩86,007 | -0.02% | 139.1만 |
|---|
| 2026.06.11 | ₩79,503 | ₩86,597 | ₩78,484 | ₩86,276 | +8.52% | 201.8만 |
|---|
| 2026.06.10 | ₩82,601 | ₩84,572 | ₩76,445 | ₩78,484 | -4.98% | 223.5만 |
|---|
| 2026.06.09 | ₩88,006 | ₩91,814 | ₩75,922 | ₩82,735 | -5.99% | 319.8만 |
|---|
| 2026.06.08 | ₩85,830 | ₩89,856 | ₩81,005 | ₩86,678 | +0.99% | 381.5만 |
|---|
| 2026.06.05 | ₩91,426 | ₩92,140 | ₩78,567 | ₩80,281 | -12.19% | 479.5만 |
|---|
| 2026.06.04 | ₩87,892 | ₩97,192 | ₩85,569 | ₩95,436 | +8.58% | 264.7만 |
|---|
| 2026.06.03 | ₩92,565 | ₩96,522 | ₩87,508 | ₩95,771 | +3.46% | 338.8만 |
|---|
| 2026.06.02 | ₩84,250 | ₩98,225 | ₩80,777 | ₩94,752 | +12.46% | 487.6만 |
|---|
| 2026.06.01 | ₩73,763 | ₩82,145 | ₩73,092 | ₩80,079 | +8.56% | 310.5만 |
|---|
| 2026.05.29 | ₩80,408 | ₩81,635 | ₩74,590 | ₩74,876 | -6.88% | 456.5만 |
|---|
| 2026.05.28 | ₩73,508 | ₩73,521 | ₩68,707 | ₩72,515 | -1.35% | 188.5만 |
|---|
| 2026.05.27 | ₩73,924 | ₩74,185 | ₩69,712 | ₩73,012 | -1.23% | 222.4만 |
|---|
| 2026.05.26 | ₩73,253 | ₩74,634 | ₩69,069 | ₩73,696 | +0.60% | 364.3만 |
|---|
| 2026.05.22 | ₩65,622 | ₩72,797 | ₩65,622 | ₩71,362 | +8.75% | 317.8만 |
|---|
| 2026.05.21 | ₩64,884 | ₩67,875 | ₩61,975 | ₩65,461 | +0.89% | 319.7만 |
|---|
| 2026.05.20 | ₩63,141 | ₩64,603 | ₩61,800 | ₩63,878 | +1.17% | 241.3만 |
|---|
| 2026.05.19 | ₩61,304 | ₩64,706 | ₩57,066 | ₩62,055 | +1.23% | 311.6만 |
|---|
| 2026.05.18 | ₩62,698 | ₩64,978 | ₩58,930 | ₩61,304 | -2.22% | 332.8만 |
|---|
| 2026.05.15 | ₩63,087 | ₩64,482 | ₩61,129 | ₩62,792 | -0.47% | 439.1만 |
|---|
| 2026.05.14 | ₩63,838 | ₩67,084 | ₩61,143 | ₩66,306 | +3.87% | 421.9만 |
|---|
| 2026.05.13 | ₩68,539 | ₩71,443 | ₩63,704 | ₩64,737 | -5.55% | 913.6만 |
|---|
| 2026.05.12 | ₩56,958 | ₩59,962 | ₩53,270 | ₩59,185 | +3.91% | 516.1만 |
|---|
| 2026.05.11 | ₩62,041 | ₩62,698 | ₩56,730 | ₩58,393 | -5.88% | 442.4만 |
|---|
| 2026.05.08 | ₩53,632 | ₩60,003 | ₩53,157 | ₩59,319 | +10.60% | 439.3만 |
|---|
| 2026.05.07 | ₩51,285 | ₩52,667 | ₩49,421 | ₩52,278 | +1.94% | 335만 |
|---|
| 2026.05.06 | ₩50,507 | ₩53,184 | ₩48,281 | ₩52,291 | +3.53% | 562.5만 |
|---|
| 2026.05.05 | ₩45,277 | ₩49,501 | ₩44,258 | ₩48,885 | +7.97% | 483만 |
|---|
| 2026.05.04 | ₩41,978 | ₩45,089 | ₩41,388 | ₩43,453 | +3.51% | 263.9만 |
|---|
| 2026.05.01 | ₩40,060 | ₩41,937 | ₩39,698 | ₩41,897 | +4.59% | 163.8만 |
|---|
| 2026.04.30 | ₩39,242 | ₩41,361 | ₩37,847 | ₩40,784 | +3.93% | 175.9만 |
|---|
| 2026.04.29 | ₩38,115 | ₩38,705 | ₩37,243 | ₩38,236 | +0.32% | 114만 |
|---|
| 2026.04.28 | ₩37,565 | ₩38,571 | ₩36,586 | ₩37,713 | +0.39% | 207만 |
|---|
| 2026.04.27 | ₩41,575 | ₩41,978 | ₩38,491 | ₩38,960 | -6.29% | 196.4만 |
|---|
| 2026.04.24 | ₩38,410 | ₩41,200 | ₩37,512 | ₩41,160 | +7.16% | 250.5만 |
|---|
| 2026.04.23 | ₩37,042 | ₩37,820 | ₩36,090 | ₩37,029 | -0.04% | 100.3만 |
|---|
| 2026.04.22 | ₩37,445 | ₩37,592 | ₩35,996 | ₩36,989 | -1.22% | 114.9만 |
|---|
| 2026.04.21 | ₩37,847 | ₩38,491 | ₩37,243 | ₩37,445 | -1.06% | 226만 |
|---|
| 2026.04.20 | ₩35,741 | ₩37,780 | ₩35,701 | ₩37,686 | +5.44% | 209.1만 |
|---|
| 2026.04.17 | ₩35,768 | ₩36,841 | ₩35,165 | ₩35,862 | +0.26% | 122만 |
|---|
| 2026.04.16 | ₩35,969 | ₩36,305 | ₩34,561 | ₩34,990 | -2.72% | 139.2만 |
|---|
| 2026.04.15 | ₩34,521 | ₩35,634 | ₩34,212 | ₩35,540 | +2.95% | 155.2만 |
|---|
| 2026.04.14 | ₩32,831 | ₩35,057 | ₩32,831 | ₩34,494 | +5.07% | 215.3만 |
|---|
| 2026.04.13 | ₩30,672 | ₩33,032 | ₩30,578 | ₩32,697 | +6.60% | 191.5만 |
|---|
| 2026.04.10 | ₩30,846 | ₩31,369 | ₩30,511 | ₩30,873 | +0.09% | 96.4만 |
|---|
| 2026.04.09 | ₩29,425 | ₩30,752 | ₩29,358 | ₩30,645 | +4.15% | 97.1만 |
|---|
| 2026.04.08 | ₩29,103 | ₩29,814 | ₩28,499 | ₩29,666 | +1.94% | 165.1만 |
|---|
| 2026.04.07 | ₩26,944 | ₩27,695 | ₩26,351 | ₩27,668 | +2.69% | 112.5만 |
|---|
| 2026.04.06 | ₩27,574 | ₩27,837 | ₩26,353 | ₩27,185 | -1.41% | 160.9만 |
|---|
| 2026.04.02 | ₩26,407 | ₩28,499 | ₩25,093 | ₩27,748 | +5.08% | 444.9만 |
|---|
| 2026.04.01 | ₩24,221 | ₩24,664 | ₩23,980 | ₩24,476 | +1.05% | 309.6만 |
|---|
| 2026.03.31 | ₩22,276 | ₩23,658 | ₩22,022 | ₩23,604 | +5.96% | 95.8만 |
|---|
| 2026.03.30 | ₩22,478 | ₩22,625 | ₩21,512 | ₩21,780 | -3.10% | 93.5만 |
|---|
| 2026.03.27 | ₩23,336 | ₩23,524 | ₩22,317 | ₩22,384 | -4.08% | 91.2만 |
|---|
| 2026.03.26 | ₩24,570 | ₩24,677 | ₩23,671 | ₩23,685 | -3.60% | 49.2만 |
|---|
| 2026.03.25 | ₩24,342 | ₩24,784 | ₩23,939 | ₩24,731 | +1.60% | 60.8만 |
|---|
| 2026.03.24 | ₩23,711 | ₩24,476 | ₩23,711 | ₩23,872 | +0.68% | 58.7만 |
|---|
| 2026.03.23 | ₩24,201 | ₩24,825 | ₩23,631 | ₩23,993 | -0.86% | 78.3만 |
|---|
| 2026.03.20 | ₩23,685 | ₩23,959 | ₩23,148 | ₩23,497 | -0.79% | 148.8만 |
|---|
| 2026.03.19 | ₩22,974 | ₩24,141 | ₩22,799 | ₩23,698 | +3.15% | 46.9만 |
|---|
| 2026.03.18 | ₩23,443 | ₩23,886 | ₩23,376 | ₩23,483 | +0.17% | 46.6만 |
|---|
| 2026.03.17 | ₩23,738 | ₩24,047 | ₩23,108 | ₩23,631 | -0.45% | 180.7만 |
|---|
| 2026.03.16 | ₩24,556 | ₩24,556 | ₩23,490 | ₩23,524 | -4.21% | 66.2만 |
|---|
| 2026.03.13 | ₩24,141 | ₩24,489 | ₩23,899 | ₩24,114 | -0.11% | 71.5만 |
|---|
| 2026.03.12 | ₩24,436 | ₩24,436 | ₩23,631 | ₩23,832 | -2.47% | 71.3만 |
|---|
| 2026.03.11 | ₩25,093 | ₩25,327 | ₩24,476 | ₩24,784 | -1.23% | 87.9만 |
|---|
| 2026.03.10 | ₩24,731 | ₩25,294 | ₩24,610 | ₩24,932 | +0.81% | 159.1만 |
|---|
| 2026.03.09 | ₩23,926 | ₩24,851 | ₩23,470 | ₩24,744 | +3.42% | 71만 |
|---|
| 2026.03.06 | ₩24,717 | ₩25,052 | ₩24,301 | ₩24,489 | -0.92% | 65.5만 |
|---|
| 2026.03.05 | ₩25,294 | ₩26,447 | ₩25,079 | ₩25,455 | +0.64% | 75만 |
|---|
| 2026.03.04 | ₩25,669 | ₩26,018 | ₩25,110 | ₩25,750 | +0.31% | 72.3만 |
|---|
| 2026.03.03 | ₩25,844 | ₩26,032 | ₩24,825 | ₩25,415 | -1.66% | 84.9만 |
|---|
| 2026.03.02 | ₩27,185 | ₩27,654 | ₩26,420 | ₩26,890 | -1.09% | 84.6만 |
|---|
| 2026.02.27 | ₩27,011 | ₩28,204 | ₩26,950 | ₩27,869 | +3.18% | 106.8만 |
|---|
| 2026.02.26 | ₩27,587 | ₩27,990 | ₩26,722 | ₩27,480 | -0.39% | 213.9만 |
|---|
| 2026.02.25 | ₩27,467 | ₩28,271 | ₩27,263 | ₩27,735 | +0.98% | 169.4만 |
|---|
| 2026.02.24 | ₩26,139 | ₩27,265 | ₩26,092 | ₩27,131 | +3.80% | 164.8만 |
|---|
| 2026.02.23 | ₩25,629 | ₩26,099 | ₩25,213 | ₩25,817 | +0.73% | 94.2만 |
|---|
| 2026.02.20 | ₩24,898 | ₩25,897 | ₩24,838 | ₩25,643 | +2.99% | 117만 |
|---|
| 2026.02.19 | ₩25,589 | ₩25,924 | ₩24,959 | ₩25,227 | -1.42% | 62.4만 |
|---|
| 2026.02.18 | ₩26,206 | ₩26,360 | ₩25,468 | ₩25,804 | -1.54% | 140.8만 |
|---|
| 2026.02.17 | ₩25,669 | ₩26,353 | ₩25,415 | ₩25,951 | +1.10% | 56.7만 |
|---|
| 2026.02.13 | ₩24,945 | ₩26,219 | ₩24,798 | ₩25,978 | +4.14% | 76.8만 |
|---|
| 2026.02.12 | ₩25,522 | ₩26,099 | ₩24,731 | ₩25,093 | -1.68% | 72.2만 |
|---|
| 2026.02.11 | ₩25,401 | ₩25,562 | ₩24,529 | ₩25,388 | -0.05% | 82.8만 |
|---|
| 2026.02.10 | ₩25,522 | ₩26,018 | ₩24,998 | ₩25,066 | -1.79% | 111.2만 |
|---|
| 2026.02.09 | ₩24,838 | ₩25,951 | ₩24,811 | ₩25,482 | +2.59% | 147.5만 |
|---|
| 2026.02.06 | ₩24,100 | ₩25,415 | ₩23,711 | ₩25,187 | +4.51% | 190.1만 |
|---|
| 2026.02.05 | ₩23,778 | ₩24,181 | ₩22,974 | ₩23,389 | -1.64% | 123.9만 |
|---|
| 2026.02.04 | ₩24,449 | ₩24,945 | ₩23,778 | ₩24,194 | -1.04% | 284만 |
|---|
| 2026.02.03 | ₩25,750 | ₩25,964 | ₩23,242 | ₩24,422 | -5.16% | 356만 |
|---|
| 2026.02.02 | ₩25,602 | ₩26,702 | ₩25,602 | ₩26,555 | +3.72% | 69.8만 |
|---|
| 2026.01.30 | ₩26,085 | ₩26,555 | ₩25,535 | ₩25,763 | -1.23% | 76.1만 |
|---|
| 2026.01.29 | ₩26,568 | ₩26,756 | ₩25,656 | ₩26,474 | -0.35% | 81.5만 |
|---|
| 2026.01.28 | ₩27,011 | ₩27,359 | ₩26,206 | ₩26,447 | -2.09% | 92.2만 |
|---|
| 2026.01.27 | ₩26,783 | ₩27,017 | ₩26,313 | ₩26,501 | -1.05% | 105.5만 |
|---|
| 2026.01.26 | ₩26,783 | ₩27,145 | ₩26,420 | ₩26,541 | -0.90% | 101.5만 |
|---|
| 2026.01.23 | ₩27,654 | ₩27,788 | ₩26,716 | ₩26,823 | -3.01% | 79.5만 |
|---|
| 2026.01.22 | ₩27,594 | ₩28,499 | ₩27,467 | ₩27,802 | +0.75% | 127.3만 |
|---|
| 2026.01.21 | ₩26,561 | ₩27,346 | ₩26,394 | ₩27,145 | +2.20% | 137.2만 |
|---|
| 2026.01.20 | ₩26,032 | ₩27,146 | ₩26,017 | ₩26,461 | +1.65% | 99.7만 |
|---|
| 2026.01.16 | ₩27,185 | ₩27,467 | ₩26,722 | ₩26,769 | -1.53% | 78.7만 |
|---|
| 2026.01.15 | ₩27,574 | ₩28,030 | ₩26,796 | ₩26,836 | -2.68% | 92.2만 |
|---|
| 2026.01.14 | ₩26,695 | ₩27,212 | ₩26,273 | ₩27,198 | +1.88% | 108.9만 |
|---|
| 2026.01.13 | ₩26,233 | ₩27,091 | ₩26,146 | ₩27,024 | +3.02% | 93.8만 |
|---|
| 2026.01.12 | ₩25,535 | ₩26,332 | ₩25,468 | ₩26,005 | +1.84% | 101.6만 |
|---|
| 2026.01.09 | ₩26,541 | ₩26,809 | ₩25,549 | ₩25,589 | -3.59% | 135.6만 |
|---|
| 2026.01.08 | ₩25,173 | ₩27,057 | ₩25,106 | ₩26,454 | +5.09% | 256.3만 |
|---|
| 2026.01.07 | ₩31,731 | ₩32,174 | ₩24,305 | ₩24,918 | -21.47% | 702만 |
|---|
| 2026.01.06 | ₩28,446 | ₩29,183 | ₩27,855 | ₩28,902 | +1.60% | 239.4만 |
|---|
| 2026.01.05 | ₩27,587 | ₩28,392 | ₩27,386 | ₩28,258 | +2.43% | 119만 |
|---|
| 2026.01.02 | ₩26,662 | ₩27,444 | ₩26,514 | ₩27,198 | +2.01% | 113.9만 |
|---|
| 2025.12.31 | ₩26,890 | ₩27,037 | ₩26,152 | ₩26,233 | -2.44% | 97.7만 |
|---|
| 2025.12.30 | ₩26,890 | ₩26,984 | ₩26,675 | ₩26,863 | -0.10% | 70.5만 |
|---|
| 2025.12.29 | ₩26,997 | ₩27,252 | ₩26,662 | ₩26,823 | -0.65% | 52.8만 |
|---|
| 2025.12.26 | ₩27,198 | ₩27,339 | ₩26,823 | ₩27,212 | +0.05% | 43.6만 |
|---|
| 2025.12.24 | ₩27,252 | ₩27,306 | ₩26,876 | ₩27,104 | -0.54% | 30.5만 |
|---|
| 2025.12.23 | ₩26,622 | ₩27,225 | ₩26,353 | ₩27,212 | +2.22% | 50.9만 |
|---|
| 2025.12.22 | ₩26,850 | ₩27,051 | ₩26,581 | ₩26,809 | -0.15% | 54.5만 |
|---|
| 2025.12.19 | ₩26,286 | ₩26,890 | ₩26,286 | ₩26,380 | +0.36% | 132.8만 |
|---|
| 2025.12.18 | ₩27,118 | ₩27,185 | ₩26,125 | ₩26,233 | -3.26% | 105.3만 |
|---|
| 2025.12.17 | ₩26,917 | ₩27,078 | ₩26,301 | ₩26,380 | -1.99% | 117만 |
|---|
| 2025.12.16 | ₩27,037 | ₩27,104 | ₩26,300 | ₩26,407 | -2.33% | 124.2만 |
|---|
| 2025.12.15 | ₩28,258 | ₩28,405 | ₩26,850 | ₩27,064 | -4.22% | 102.5만 |
|---|
| 2025.12.12 | ₩29,183 | ₩29,277 | ₩27,936 | ₩27,949 | -4.23% | 81.4만 |
|---|
| 2025.12.11 | ₩29,679 | ₩29,961 | ₩29,170 | ₩29,277 | -1.36% | 82.6만 |
|---|
| 2025.12.10 | ₩29,210 | ₩30,243 | ₩29,096 | ₩30,055 | +2.89% | 78.7만 |
|---|
| 2025.12.09 | ₩29,465 | ₩29,539 | ₩29,083 | ₩29,264 | -0.68% | 83.2만 |
|---|
| 2025.12.08 | ₩29,210 | ₩30,075 | ₩28,888 | ₩29,653 | +1.52% | 111.3만 |
|---|
| 2025.12.05 | ₩29,237 | ₩29,612 | ₩28,888 | ₩28,942 | -1.01% | 83만 |
|---|
| 2025.12.04 | ₩28,687 | ₩29,103 | ₩28,560 | ₩29,076 | +1.36% | 62.3만 |
|---|
| 2025.12.03 | ₩27,869 | ₩28,915 | ₩27,627 | ₩28,808 | +3.37% | 96.1만 |
|---|
| 2025.12.02 | ₩27,346 | ₩27,896 | ₩26,970 | ₩27,815 | +1.72% | 60.4만 |
|---|
| 2025.12.01 | ₩26,742 | ₩27,259 | ₩26,320 | ₩27,037 | +1.10% | 58만 |
|---|
| 2025.11.28 | ₩27,413 | ₩27,587 | ₩26,823 | ₩27,131 | -1.03% | 52.8만 |
|---|
| 2025.11.26 | ₩25,736 | ₩27,587 | ₩25,361 | ₩27,239 | +5.84% | 229.7만 |
|---|
| 2025.11.25 | ₩24,275 | ₩25,696 | ₩23,926 | ₩25,522 | +5.14% | 131.6만 |
|---|
| 2025.11.24 | ₩23,658 | ₩24,308 | ₩23,554 | ₩24,275 | +2.61% | 81.4만 |
|---|
| 2025.11.21 | ₩23,550 | ₩23,980 | ₩22,960 | ₩23,564 | +0.06% | 156.3만 |
|---|
| 2025.11.20 | ₩24,583 | ₩25,334 | ₩23,611 | ₩23,658 | -3.76% | 193.6만 |
|---|
| 2025.11.19 | ₩24,328 | ₩24,576 | ₩23,617 | ₩23,953 | -1.54% | 120.4만 |
|---|
| 2025.11.18 | ₩24,422 | ₩25,016 | ₩23,913 | ₩24,288 | -0.55% | 158.6만 |
|---|
| 2025.11.17 | ₩25,247 | ₩25,468 | ₩24,650 | ₩24,892 | -1.41% | 154.2만 |
|---|
| 2025.11.14 | ₩24,328 | ₩25,495 | ₩24,315 | ₩25,348 | +4.19% | 128.5만 |
|---|
| 2025.11.13 | ₩27,574 | ₩27,654 | ₩25,160 | ₩25,254 | -8.41% | 203만 |
|---|
| 2025.11.12 | ₩28,405 | ₩28,647 | ₩27,788 | ₩27,842 | -1.98% | 81만 |
|---|
| 2025.11.11 | ₩29,988 | ₩29,988 | ₩27,896 | ₩27,990 | -6.66% | 106.9만 |
|---|
| 2025.11.10 | ₩29,465 | ₩30,310 | ₩29,331 | ₩30,149 | +2.32% | 80.9만 |
|---|
| 2025.11.07 | ₩28,607 | ₩29,103 | ₩27,831 | ₩29,089 | +1.69% | 87.9만 |
|---|
| 2025.11.06 | ₩29,693 | ₩29,780 | ₩28,781 | ₩28,982 | -2.39% | 105만 |
|---|
| 2025.11.05 | ₩28,861 | ₩30,135 | ₩28,861 | ₩29,773 | +3.16% | 92.2만 |
|---|
| 2025.11.04 | ₩29,411 | ₩29,867 | ₩28,734 | ₩28,861 | -1.87% | 91.2만 |
|---|
| 2025.11.03 | ₩29,867 | ₩30,390 | ₩29,398 | ₩30,310 | +1.48% | 80.2만 |
|---|
| 2025.10.31 | ₩29,867 | ₩30,591 | ₩29,733 | ₩29,867 | 0.00% | 132.7만 |
|---|
| 2025.10.30 | ₩30,068 | ₩30,310 | ₩29,814 | ₩30,095 | +0.09% | 119.8만 |
|---|
| 2025.10.29 | ₩30,846 | ₩31,074 | ₩29,961 | ₩30,028 | -2.65% | 76.8만 |
|---|
| 2025.10.28 | ₩30,551 | ₩30,900 | ₩30,296 | ₩30,658 | +0.35% | 66.6만 |
|---|
| 2025.10.27 | ₩30,430 | ₩30,980 | ₩30,323 | ₩30,551 | +0.40% | 83.3만 |
|---|
| 2025.10.24 | ₩29,505 | ₩30,363 | ₩29,290 | ₩30,042 | +1.82% | 109만 |
|---|
| 2025.10.23 | ₩28,781 | ₩29,438 | ₩28,627 | ₩29,143 | +1.26% | 95.5만 |
|---|
| 2025.10.22 | ₩29,130 | ₩29,250 | ₩28,191 | ₩28,875 | -0.87% | 114.7만 |
|---|
| 2025.10.21 | ₩29,532 | ₩29,773 | ₩29,143 | ₩29,317 | -0.73% | 109.7만 |
|---|
| 2025.10.20 | ₩29,653 | ₩29,928 | ₩29,478 | ₩29,679 | +0.09% | 68.2만 |
|---|
| 2025.10.17 | ₩29,693 | ₩30,095 | ₩29,143 | ₩29,156 | -1.81% | 63.3만 |
|---|
| 2025.10.16 | ₩30,363 | ₩30,632 | ₩29,974 | ₩30,162 | -0.66% | 73.7만 |
|---|
| 2025.10.15 | ₩30,980 | ₩31,014 | ₩29,847 | ₩30,377 | -1.95% | 114.3만 |
|---|
| 2025.10.14 | ₩29,143 | ₩30,308 | ₩29,063 | ₩30,256 | +3.82% | 97.5만 |
|---|
| 2025.10.13 | ₩29,317 | ₩30,404 | ₩28,928 | ₩29,934 | +2.10% | 211.3만 |
|---|
| 2025.10.10 | ₩29,505 | ₩29,874 | ₩28,298 | ₩28,379 | -3.82% | 207.6만 |
|---|