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 | ₩104,119 | ₩105,649 | ₩94,916 | ₩102,335 | -1.71% | 580만 |
| 2026.10.08 | ₩97,304 | ₩101,463 | ₩94,004 | ₩96,016 | -1.32% | 591.5만 |
| 2026.10.07 | ₩90,328 | ₩102,093 | ₩88,141 | ₩97,411 | +7.84% | 2100.9만 |
| 2026.10.06 | ₩82,641 | ₩86,639 | ₩75,933 | ₩86,142 | +4.24% | 1562.9만 |
| 2026.10.05 | ₩81,970 | ₩83,097 | ₩79,528 | ₩81,447 | -0.64% | 266.4만 |
| 2026.10.02 | ₩76,590 | ₩83,607 | ₩76,255 | ₩82,319 | +7.48% | 356만 |
| 2026.10.01 | ₩73,102 | ₩74,685 | ₩71,693 | ₩73,760 | +0.90% | 115.7만 |
| 2026.09.30 | ₩76,013 | ₩76,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,370 |
| -3.48% |
| 144.6만 |
| 2026.09.29 | ₩75,799 | ₩76,335 | ₩73,961 | ₩74,846 | -1.26% | 119.5만 |
|---|
| 2026.09.28 | ₩74,518 | ₩74,645 | ₩71,653 | ₩73,760 | -1.02% | 133.7만 |
|---|
| 2026.09.25 | ₩72,257 | ₩75,893 | ₩71,613 | ₩75,423 | +4.38% | 166.8만 |
|---|
| 2026.09.24 | ₩70,379 | ₩72,807 | ₩68,836 | ₩71,211 | +1.18% | 158.2만 |
|---|
| 2026.09.23 | ₩74,940 | ₩75,329 | ₩71,680 | ₩72,284 | -3.54% | 151.9만 |
|---|
| 2026.09.22 | ₩73,263 | ₩77,140 | ₩73,008 | ₩75,906 | +3.61% | 166.3만 |
|---|
| 2026.09.21 | ₩72,968 | ₩74,564 | ₩72,498 | ₩73,666 | +0.96% | 134.2만 |
|---|
| 2026.09.18 | ₩71,398 | ₩71,774 | ₩69,344 | ₩71,506 | +0.15% | 228.9만 |
|---|
| 2026.09.17 | ₩68,232 | ₩71,291 | ₩67,374 | ₩70,500 | +3.32% | 151.1만 |
|---|
| 2026.09.16 | ₩65,992 | ₩66,663 | ₩63,188 | ₩64,717 | -1.93% | 109.8만 |
|---|
| 2026.09.15 | ₩64,194 | ₩64,570 | ₩61,967 | ₩63,725 | -0.73% | 101.9만 |
|---|
| 2026.09.14 | ₩63,336 | ₩65,509 | ₩62,316 | ₩62,504 | -1.31% | 146.4만 |
|---|
| 2026.09.11 | ₩66,991 | ₩68,974 | ₩66,314 | ₩68,635 | +2.45% | 147.1만 |
|---|
| 2026.09.10 | ₩66,542 | ₩67,736 | ₩65,108 | ₩65,227 | -1.98% | 104.2만 |
|---|
| 2026.09.09 | ₩68,098 | ₩71,423 | ₩67,854 | ₩68,501 | +0.59% | 92.4만 |
|---|
| 2026.09.08 | ₩70,996 | ₩71,103 | ₩68,554 | ₩68,823 | -3.06% | 120.7만 |
|---|
| 2026.09.04 | ₩67,092 | ₩69,534 | ₩66,032 | ₩69,440 | +3.50% | 113만 |
|---|
| 2026.09.03 | ₩62,879 | ₩65,925 | ₩61,202 | ₩65,241 | +3.76% | 110.5만 |
|---|
| 2026.09.02 | ₩64,328 | ₩64,717 | ₩62,670 | ₩63,845 | -0.75% | 138.5만 |
|---|
| 2026.09.01 | ₩63,725 | ₩64,811 | ₩62,504 | ₩63,845 | +0.19% | 259.8만 |
|---|
| 2026.08.31 | ₩67,360 | ₩67,602 | ₩64,744 | ₩65,844 | -2.25% | 161.6만 |
|---|
| 2026.08.28 | ₩69,373 | ₩71,103 | ₩65,422 | ₩66,421 | -4.25% | 142.1만 |
|---|
| 2026.08.27 | ₩72,405 | ₩72,700 | ₩69,480 | ₩70,365 | -2.82% | 107.4만 |
|---|
| 2026.08.26 | ₩67,347 | ₩69,742 | ₩66,542 | ₩69,574 | +3.31% | 136.2만 |
|---|
| 2026.08.25 | ₩70,325 | ₩70,701 | ₩66,461 | ₩67,588 | -3.89% | 134.8만 |
|---|
| 2026.08.24 | ₩67,991 | ₩68,984 | ₩65,831 | ₩67,991 | 0.00% | 149.7만 |
|---|
| 2026.08.21 | ₩69,507 | ₩70,695 | ₩67,320 | ₩70,593 | +1.56% | 104.4만 |
|---|
| 2026.08.20 | ₩70,660 | ₩71,009 | ₩67,079 | ₩68,608 | -2.90% | 199.6만 |
|---|
| 2026.08.19 | ₩78,066 | ₩78,490 | ₩70,956 | ₩71,036 | -9.00% | 174.1만 |
|---|
| 2026.08.18 | ₩80,253 | ₩81,836 | ₩76,926 | ₩78,294 | -2.44% | 158.8만 |
|---|
| 2026.08.17 | ₩86,665 | ₩88,208 | ₩84,519 | ₩84,626 | -2.35% | 231.1만 |
|---|
| 2026.08.14 | ₩81,621 | ₩85,726 | ₩81,541 | ₩85,592 | +4.87% | 137.4만 |
|---|
| 2026.08.13 | ₩77,435 | ₩85,002 | ₩77,140 | ₩81,702 | +5.51% | 169.8만 |
|---|
| 2026.08.12 | ₩81,296 | ₩82,493 | ₩78,777 | ₩78,790 | -3.08% | 147.7만 |
|---|
| 2026.08.11 | ₩76,054 | ₩78,651 | ₩74,739 | ₩76,912 | +1.13% | 122.8만 |
|---|
| 2026.08.10 | ₩78,898 | ₩79,823 | ₩73,847 | ₩74,028 | -6.17% | 180.6만 |
|---|
| 2026.08.07 | ₩78,361 | ₩80,642 | ₩75,732 | ₩78,388 | +0.03% | 206.1만 |
|---|
| 2026.08.06 | ₩71,425 | ₩79,153 | ₩70,514 | ₩75,477 | +5.67% | 114.2만 |
|---|
| 2026.08.05 | ₩75,839 | ₩78,529 | ₩74,457 | ₩74,752 | -1.43% | 132.4만 |
|---|
| 2026.08.04 | ₩74,927 | ₩78,766 | ₩73,357 | ₩77,596 | +3.56% | 196.9만 |
|---|
| 2026.08.03 | ₩68,514 | ₩73,236 | ₩66,072 | ₩70,567 | +3.00% | 191.1만 |
|---|
| 2026.07.31 | ₩73,599 | ₩74,081 | ₩68,501 | ₩70,607 | -4.06% | 279.1만 |
|---|
| 2026.07.30 | ₩62,893 | ₩69,145 | ₩61,982 | ₩68,997 | +9.71% | 287.4만 |
|---|
| 2026.07.29 | ₩64,597 | ₩65,871 | ₩58,506 | ₩58,627 | -9.24% | 316.9만 |
|---|
| 2026.07.28 | ₩66,703 | ₩67,079 | ₩61,726 | ₩64,570 | -3.20% | 408.9만 |
|---|
| 2026.07.27 | ₩72,847 | ₩73,907 | ₩67,307 | ₩70,419 | -3.33% | 239.1만 |
|---|
| 2026.07.24 | ₩76,657 | ₩79,120 | ₩71,197 | ₩72,244 | -5.76% | 360.2만 |
|---|
| 2026.07.23 | ₩77,100 | ₩81,708 | ₩76,832 | ₩78,361 | +1.64% | 307.8만 |
|---|
| 2026.07.22 | ₩75,289 | ₩82,439 | ₩75,289 | ₩79,421 | +5.49% | 226만 |
|---|
| 2026.07.21 | ₩75,128 | ₩78,844 | ₩73,558 | ₩77,945 | +3.75% | 315.6만 |
|---|
| 2026.07.20 | ₩79,045 | ₩79,045 | ₩69,775 | ₩71,412 | -9.66% | 613.3만 |
|---|
| 2026.07.17 | ₩84,076 | ₩87,490 | ₩79,864 | ₩81,044 | -3.61% | 413.1만 |
|---|
| 2026.07.16 | ₩93,937 | ₩95,104 | ₩86,719 | ₩88,503 | -5.78% | 375.6만 |
|---|
| 2026.07.15 | ₩109,472 | ₩111,350 | ₩91,938 | ₩97,733 | -10.72% | 970.1만 |
|---|
| 2026.07.14 | ₩106,145 | ₩106,641 | ₩93,494 | ₩104,374 | -1.67% | 472.9만 |
|---|
| 2026.07.13 | ₩101,128 | ₩110,009 | ₩99,330 | ₩103,583 | +2.43% | 401.9만 |
|---|
| 2026.07.10 | ₩105,823 | ₩109,123 | ₩98,939 | ₩105,112 | -0.67% | 630만 |
|---|
| 2026.07.09 | ₩110,814 | ₩120,553 | ₩108,614 | ₩109,190 | -1.46% | 967.5만 |
|---|
| 2026.07.08 | ₩91,026 | ₩107,326 | ₩85,539 | ₩105,273 | +15.65% | 1379.7만 |
|---|
| 2026.07.07 | ₩84,465 | ₩87,662 | ₩80,763 | ₩84,130 | -0.40% | 760.4만 |
|---|
| 2026.07.06 | ₩86,531 | ₩94,728 | ₩85,029 | ₩90,838 | +4.98% | 301.5만 |
|---|
| 2026.07.02 | ₩92,984 | ₩93,494 | ₩78,656 | ₩82,466 | -11.31% | 396만 |
|---|
| 2026.07.01 | ₩96,660 | ₩103,556 | ₩90,167 | ₩92,313 | -4.50% | 318.6만 |
|---|
| 2026.06.30 | ₩91,146 | ₩103,797 | ₩89,832 | ₩101,973 | +11.88% | 392.9만 |
|---|
| 2026.06.29 | ₩83,142 | ₩91,294 | ₩80,092 | ₩91,146 | +9.63% | 248.6만 |
|---|
| 2026.06.26 | ₩84,787 | ₩85,827 | ₩80,897 | ₩83,553 | -1.46% | 386.5만 |
|---|
| 2026.06.25 | ₩91,844 | ₩92,407 | ₩83,043 | ₩89,577 | -2.47% | 307.6만 |
|---|
| 2026.06.24 | ₩89,885 | ₩90,556 | ₩81,983 | ₩86,826 | -3.40% | 271.3만 |
|---|
| 2026.06.23 | ₩82,654 | ₩96,016 | ₩81,836 | ₩89,832 | +8.68% | 480.9만 |
|---|
| 2026.06.22 | ₩103,100 | ₩103,838 | ₩90,288 | ₩91,146 | -11.59% | 511.3만 |
|---|
| 2026.06.18 | ₩85,109 | ₩91,669 | ₩83,848 | ₩90,086 | +5.85% | 442만 |
|---|
| 2026.06.17 | ₩83,405 | ₩84,492 | ₩79,206 | ₩80,065 | -4.01% | 192.9만 |
|---|
| 2026.06.16 | ₩85,592 | ₩88,960 | ₩80,534 | ₩81,004 | -5.36% | 214.9만 |
|---|
| 2026.06.15 | ₩90,851 | ₩90,851 | ₩82,520 | ₩85,686 | -5.69% | 236.3만 |
|---|
| 2026.06.12 | ₩86,048 | ₩89,147 | ₩83,191 | ₩86,035 | -0.02% | 139.1만 |
|---|
| 2026.06.11 | ₩79,528 | ₩86,625 | ₩78,509 | ₩86,303 | +8.52% | 201.8만 |
|---|
| 2026.06.10 | ₩82,627 | ₩84,599 | ₩76,469 | ₩78,509 | -4.98% | 223.5만 |
|---|
| 2026.06.09 | ₩88,034 | ₩91,844 | ₩75,946 | ₩82,761 | -5.99% | 319.8만 |
|---|
| 2026.06.08 | ₩85,858 | ₩89,885 | ₩81,031 | ₩86,706 | +0.99% | 381.5만 |
|---|
| 2026.06.05 | ₩91,455 | ₩92,170 | ₩78,592 | ₩80,306 | -12.19% | 479.5만 |
|---|
| 2026.06.04 | ₩87,920 | ₩97,224 | ₩85,596 | ₩95,466 | +8.58% | 264.7만 |
|---|
| 2026.06.03 | ₩92,595 | ₩96,553 | ₩87,536 | ₩95,802 | +3.46% | 338.8만 |
|---|
| 2026.06.02 | ₩84,277 | ₩98,257 | ₩80,803 | ₩94,782 | +12.46% | 487.6만 |
|---|
| 2026.06.01 | ₩73,786 | ₩82,171 | ₩73,116 | ₩80,105 | +8.56% | 310.5만 |
|---|
| 2026.05.29 | ₩80,434 | ₩81,661 | ₩74,614 | ₩74,900 | -6.88% | 456.5만 |
|---|
| 2026.05.28 | ₩73,531 | ₩73,545 | ₩68,729 | ₩72,539 | -1.35% | 188.5만 |
|---|
| 2026.05.27 | ₩73,947 | ₩74,209 | ₩69,735 | ₩73,035 | -1.23% | 222.4만 |
|---|
| 2026.05.26 | ₩73,277 | ₩74,658 | ₩69,091 | ₩73,719 | +0.60% | 364.3만 |
|---|
| 2026.05.22 | ₩65,643 | ₩72,820 | ₩65,643 | ₩71,385 | +8.75% | 317.8만 |
|---|
| 2026.05.21 | ₩64,905 | ₩67,897 | ₩61,995 | ₩65,482 | +0.89% | 319.7만 |
|---|
| 2026.05.20 | ₩63,161 | ₩64,623 | ₩61,820 | ₩63,899 | +1.17% | 241.3만 |
|---|
| 2026.05.19 | ₩61,323 | ₩64,727 | ₩57,084 | ₩62,074 | +1.23% | 311.6만 |
|---|
| 2026.05.18 | ₩62,718 | ₩64,999 | ₩58,949 | ₩61,323 | -2.22% | 332.8만 |
|---|
| 2026.05.15 | ₩63,107 | ₩64,503 | ₩61,149 | ₩62,812 | -0.47% | 439.1만 |
|---|
| 2026.05.14 | ₩63,859 | ₩67,105 | ₩61,162 | ₩66,327 | +3.87% | 421.9만 |
|---|
| 2026.05.13 | ₩68,561 | ₩71,465 | ₩63,725 | ₩64,758 | -5.55% | 913.6만 |
|---|
| 2026.05.12 | ₩56,976 | ₩59,982 | ₩53,287 | ₩59,203 | +3.91% | 516.1만 |
|---|
| 2026.05.11 | ₩62,061 | ₩62,718 | ₩56,748 | ₩58,412 | -5.88% | 442.4만 |
|---|
| 2026.05.08 | ₩53,649 | ₩60,022 | ₩53,174 | ₩59,338 | +10.60% | 439.3만 |
|---|
| 2026.05.07 | ₩51,302 | ₩52,683 | ₩49,437 | ₩52,294 | +1.94% | 335만 |
|---|
| 2026.05.06 | ₩50,524 | ₩53,201 | ₩48,297 | ₩52,308 | +3.53% | 562.5만 |
|---|
| 2026.05.05 | ₩45,291 | ₩49,517 | ₩44,272 | ₩48,900 | +7.97% | 483만 |
|---|
| 2026.05.04 | ₩41,991 | ₩45,104 | ₩41,401 | ₩43,467 | +3.51% | 263.9만 |
|---|
| 2026.05.01 | ₩40,073 | ₩41,951 | ₩39,710 | ₩41,911 | +4.59% | 163.8만 |
|---|
| 2026.04.30 | ₩39,254 | ₩41,374 | ₩37,859 | ₩40,797 | +3.93% | 175.9만 |
|---|
| 2026.04.29 | ₩38,127 | ₩38,718 | ₩37,255 | ₩38,248 | +0.32% | 114만 |
|---|
| 2026.04.28 | ₩37,577 | ₩38,584 | ₩36,598 | ₩37,725 | +0.39% | 207만 |
|---|
| 2026.04.27 | ₩41,589 | ₩41,991 | ₩38,503 | ₩38,973 | -6.29% | 196.4만 |
|---|
| 2026.04.24 | ₩38,423 | ₩41,213 | ₩37,524 | ₩41,173 | +7.16% | 250.5만 |
|---|
| 2026.04.23 | ₩37,054 | ₩37,832 | ₩36,102 | ₩37,041 | -0.04% | 100.3만 |
|---|
| 2026.04.22 | ₩37,457 | ₩37,604 | ₩36,008 | ₩37,001 | -1.22% | 114.9만 |
|---|
| 2026.04.21 | ₩37,859 | ₩38,503 | ₩37,255 | ₩37,457 | -1.06% | 226만 |
|---|
| 2026.04.20 | ₩35,753 | ₩37,792 | ₩35,713 | ₩37,698 | +5.44% | 209.1만 |
|---|
| 2026.04.17 | ₩35,780 | ₩36,853 | ₩35,176 | ₩35,874 | +0.26% | 122만 |
|---|
| 2026.04.16 | ₩35,981 | ₩36,316 | ₩34,572 | ₩35,002 | -2.72% | 139.2만 |
|---|
| 2026.04.15 | ₩34,532 | ₩35,646 | ₩34,223 | ₩35,552 | +2.95% | 155.2만 |
|---|
| 2026.04.14 | ₩32,842 | ₩35,069 | ₩32,842 | ₩34,505 | +5.07% | 215.3만 |
|---|
| 2026.04.13 | ₩30,682 | ₩33,043 | ₩30,588 | ₩32,707 | +6.60% | 191.5만 |
|---|
| 2026.04.10 | ₩30,856 | ₩31,379 | ₩30,521 | ₩30,883 | +0.09% | 96.4만 |
|---|
| 2026.04.09 | ₩29,434 | ₩30,762 | ₩29,367 | ₩30,655 | +4.15% | 97.1만 |
|---|
| 2026.04.08 | ₩29,112 | ₩29,823 | ₩28,508 | ₩29,676 | +1.94% | 165.1만 |
|---|
| 2026.04.07 | ₩26,952 | ₩27,703 | ₩26,359 | ₩27,677 | +2.69% | 112.5만 |
|---|
| 2026.04.06 | ₩27,583 | ₩27,846 | ₩26,362 | ₩27,194 | -1.41% | 160.9만 |
|---|
| 2026.04.02 | ₩26,416 | ₩28,508 | ₩25,101 | ₩27,757 | +5.08% | 444.9만 |
|---|
| 2026.04.01 | ₩24,229 | ₩24,671 | ₩23,987 | ₩24,484 | +1.05% | 309.6만 |
|---|
| 2026.03.31 | ₩22,283 | ₩23,665 | ₩22,029 | ₩23,612 | +5.96% | 95.8만 |
|---|
| 2026.03.30 | ₩22,485 | ₩22,632 | ₩21,519 | ₩21,787 | -3.10% | 93.5만 |
|---|
| 2026.03.27 | ₩23,343 | ₩23,531 | ₩22,324 | ₩22,391 | -4.08% | 91.2만 |
|---|
| 2026.03.26 | ₩24,578 | ₩24,685 | ₩23,679 | ₩23,692 | -3.60% | 49.2만 |
|---|
| 2026.03.25 | ₩24,349 | ₩24,792 | ₩23,947 | ₩24,739 | +1.60% | 60.8만 |
|---|
| 2026.03.24 | ₩23,719 | ₩24,484 | ₩23,719 | ₩23,880 | +0.68% | 58.7만 |
|---|
| 2026.03.23 | ₩24,209 | ₩24,832 | ₩23,638 | ₩24,001 | -0.86% | 78.3만 |
|---|
| 2026.03.20 | ₩23,692 | ₩23,967 | ₩23,155 | ₩23,504 | -0.79% | 148.8만 |
|---|
| 2026.03.19 | ₩22,981 | ₩24,148 | ₩22,807 | ₩23,706 | +3.15% | 46.9만 |
|---|
| 2026.03.18 | ₩23,451 | ₩23,893 | ₩23,384 | ₩23,491 | +0.17% | 46.6만 |
|---|
| 2026.03.17 | ₩23,746 | ₩24,054 | ₩23,115 | ₩23,638 | -0.45% | 180.7만 |
|---|
| 2026.03.16 | ₩24,564 | ₩24,564 | ₩23,498 | ₩23,531 | -4.21% | 66.2만 |
|---|
| 2026.03.13 | ₩24,148 | ₩24,497 | ₩23,907 | ₩24,121 | -0.11% | 71.5만 |
|---|
| 2026.03.12 | ₩24,443 | ₩24,443 | ₩23,638 | ₩23,840 | -2.47% | 71.3만 |
|---|
| 2026.03.11 | ₩25,101 | ₩25,336 | ₩24,484 | ₩24,792 | -1.23% | 87.9만 |
|---|
| 2026.03.10 | ₩24,739 | ₩25,302 | ₩24,618 | ₩24,940 | +0.81% | 159.1만 |
|---|
| 2026.03.09 | ₩23,934 | ₩24,859 | ₩23,477 | ₩24,752 | +3.42% | 71만 |
|---|
| 2026.03.06 | ₩24,725 | ₩25,061 | ₩24,309 | ₩24,497 | -0.92% | 65.5만 |
|---|
| 2026.03.05 | ₩25,302 | ₩26,456 | ₩25,087 | ₩25,463 | +0.64% | 75만 |
|---|
| 2026.03.04 | ₩25,678 | ₩26,026 | ₩25,118 | ₩25,758 | +0.31% | 72.3만 |
|---|
| 2026.03.03 | ₩25,852 | ₩26,040 | ₩24,832 | ₩25,423 | -1.66% | 84.9만 |
|---|
| 2026.03.02 | ₩27,194 | ₩27,663 | ₩26,429 | ₩26,898 | -1.09% | 84.6만 |
|---|
| 2026.02.27 | ₩27,019 | ₩28,213 | ₩26,959 | ₩27,878 | +3.18% | 106.8만 |
|---|
| 2026.02.26 | ₩27,596 | ₩27,999 | ₩26,731 | ₩27,489 | -0.39% | 213.9만 |
|---|
| 2026.02.25 | ₩27,475 | ₩28,280 | ₩27,271 | ₩27,744 | +0.98% | 169.4만 |
|---|
| 2026.02.24 | ₩26,147 | ₩27,274 | ₩26,100 | ₩27,140 | +3.80% | 164.8만 |
|---|
| 2026.02.23 | ₩25,637 | ₩26,107 | ₩25,222 | ₩25,825 | +0.73% | 94.2만 |
|---|
| 2026.02.20 | ₩24,906 | ₩25,906 | ₩24,846 | ₩25,651 | +2.99% | 117만 |
|---|
| 2026.02.19 | ₩25,597 | ₩25,933 | ₩24,967 | ₩25,235 | -1.42% | 62.4만 |
|---|
| 2026.02.18 | ₩26,214 | ₩26,369 | ₩25,476 | ₩25,812 | -1.54% | 140.8만 |
|---|
| 2026.02.17 | ₩25,678 | ₩26,362 | ₩25,423 | ₩25,959 | +1.10% | 56.7만 |
|---|
| 2026.02.13 | ₩24,953 | ₩26,228 | ₩24,806 | ₩25,986 | +4.14% | 76.8만 |
|---|
| 2026.02.12 | ₩25,530 | ₩26,107 | ₩24,739 | ₩25,101 | -1.68% | 72.2만 |
|---|
| 2026.02.11 | ₩25,409 | ₩25,570 | ₩24,537 | ₩25,396 | -0.05% | 82.8만 |
|---|
| 2026.02.10 | ₩25,530 | ₩26,026 | ₩25,006 | ₩25,074 | -1.79% | 111.2만 |
|---|
| 2026.02.09 | ₩24,846 | ₩25,959 | ₩24,819 | ₩25,490 | +2.59% | 147.5만 |
|---|
| 2026.02.06 | ₩24,108 | ₩25,423 | ₩23,719 | ₩25,195 | +4.51% | 190.1만 |
|---|
| 2026.02.05 | ₩23,786 | ₩24,189 | ₩22,981 | ₩23,397 | -1.64% | 123.9만 |
|---|
| 2026.02.04 | ₩24,457 | ₩24,953 | ₩23,786 | ₩24,202 | -1.04% | 284만 |
|---|
| 2026.02.03 | ₩25,758 | ₩25,973 | ₩23,249 | ₩24,430 | -5.16% | 356만 |
|---|
| 2026.02.02 | ₩25,611 | ₩26,711 | ₩25,611 | ₩26,563 | +3.72% | 69.8만 |
|---|
| 2026.01.30 | ₩26,094 | ₩26,563 | ₩25,543 | ₩25,772 | -1.23% | 76.1만 |
|---|
| 2026.01.29 | ₩26,577 | ₩26,764 | ₩25,664 | ₩26,483 | -0.35% | 81.5만 |
|---|
| 2026.01.28 | ₩27,019 | ₩27,368 | ₩26,214 | ₩26,456 | -2.09% | 92.2만 |
|---|
| 2026.01.27 | ₩26,791 | ₩27,026 | ₩26,322 | ₩26,509 | -1.05% | 105.5만 |
|---|
| 2026.01.26 | ₩26,791 | ₩27,153 | ₩26,429 | ₩26,550 | -0.90% | 101.5만 |
|---|
| 2026.01.23 | ₩27,663 | ₩27,797 | ₩26,724 | ₩26,831 | -3.01% | 79.5만 |
|---|
| 2026.01.22 | ₩27,603 | ₩28,508 | ₩27,475 | ₩27,811 | +0.75% | 127.3만 |
|---|
| 2026.01.21 | ₩26,570 | ₩27,355 | ₩26,402 | ₩27,153 | +2.20% | 137.2만 |
|---|
| 2026.01.20 | ₩26,040 | ₩27,155 | ₩26,025 | ₩26,469 | +1.65% | 99.7만 |
|---|
| 2026.01.16 | ₩27,194 | ₩27,475 | ₩26,731 | ₩26,778 | -1.53% | 78.7만 |
|---|
| 2026.01.15 | ₩27,583 | ₩28,039 | ₩26,805 | ₩26,845 | -2.68% | 92.2만 |
|---|
| 2026.01.14 | ₩26,704 | ₩27,220 | ₩26,281 | ₩27,207 | +1.88% | 108.9만 |
|---|
| 2026.01.13 | ₩26,241 | ₩27,100 | ₩26,154 | ₩27,033 | +3.02% | 93.8만 |
|---|
| 2026.01.12 | ₩25,543 | ₩26,340 | ₩25,476 | ₩26,013 | +1.84% | 101.6만 |
|---|
| 2026.01.09 | ₩26,550 | ₩26,818 | ₩25,557 | ₩25,597 | -3.59% | 135.6만 |
|---|
| 2026.01.08 | ₩25,181 | ₩27,066 | ₩25,114 | ₩26,462 | +5.09% | 256.3만 |
|---|
| 2026.01.07 | ₩31,742 | ₩32,184 | ₩24,313 | ₩24,926 | -21.47% | 702만 |
|---|
| 2026.01.06 | ₩28,455 | ₩29,193 | ₩27,864 | ₩28,911 | +1.60% | 239.4만 |
|---|
| 2026.01.05 | ₩27,596 | ₩28,401 | ₩27,395 | ₩28,267 | +2.43% | 119만 |
|---|
| 2026.01.02 | ₩26,670 | ₩27,453 | ₩26,523 | ₩27,207 | +2.01% | 113.9만 |
|---|
| 2025.12.31 | ₩26,898 | ₩27,046 | ₩26,161 | ₩26,241 | -2.44% | 97.7만 |
|---|
| 2025.12.30 | ₩26,898 | ₩26,992 | ₩26,684 | ₩26,872 | -0.10% | 70.5만 |
|---|
| 2025.12.29 | ₩27,006 | ₩27,261 | ₩26,670 | ₩26,831 | -0.65% | 52.8만 |
|---|
| 2025.12.26 | ₩27,207 | ₩27,348 | ₩26,831 | ₩27,220 | +0.05% | 43.6만 |
|---|
| 2025.12.24 | ₩27,261 | ₩27,314 | ₩26,885 | ₩27,113 | -0.54% | 30.5만 |
|---|
| 2025.12.23 | ₩26,630 | ₩27,234 | ₩26,362 | ₩27,220 | +2.22% | 50.9만 |
|---|
| 2025.12.22 | ₩26,858 | ₩27,059 | ₩26,590 | ₩26,818 | -0.15% | 54.5만 |
|---|
| 2025.12.19 | ₩26,295 | ₩26,898 | ₩26,295 | ₩26,389 | +0.36% | 132.8만 |
|---|
| 2025.12.18 | ₩27,127 | ₩27,194 | ₩26,134 | ₩26,241 | -3.26% | 105.3만 |
|---|
| 2025.12.17 | ₩26,925 | ₩27,086 | ₩26,310 | ₩26,389 | -1.99% | 117만 |
|---|
| 2025.12.16 | ₩27,046 | ₩27,113 | ₩26,308 | ₩26,416 | -2.33% | 124.2만 |
|---|
| 2025.12.15 | ₩28,267 | ₩28,414 | ₩26,858 | ₩27,073 | -4.22% | 102.5만 |
|---|
| 2025.12.12 | ₩29,193 | ₩29,286 | ₩27,945 | ₩27,958 | -4.23% | 81.4만 |
|---|
| 2025.12.11 | ₩29,689 | ₩29,971 | ₩29,179 | ₩29,286 | -1.36% | 82.6만 |
|---|
| 2025.12.10 | ₩29,219 | ₩30,252 | ₩29,105 | ₩30,065 | +2.89% | 78.7만 |
|---|
| 2025.12.09 | ₩29,474 | ₩29,548 | ₩29,092 | ₩29,273 | -0.68% | 83.2만 |
|---|
| 2025.12.08 | ₩29,219 | ₩30,085 | ₩28,897 | ₩29,662 | +1.52% | 111.3만 |
|---|
| 2025.12.05 | ₩29,246 | ₩29,622 | ₩28,897 | ₩28,951 | -1.01% | 83만 |
|---|
| 2025.12.04 | ₩28,696 | ₩29,112 | ₩28,569 | ₩29,085 | +1.36% | 62.3만 |
|---|
| 2025.12.03 | ₩27,878 | ₩28,924 | ₩27,636 | ₩28,817 | +3.37% | 96.1만 |
|---|
| 2025.12.02 | ₩27,355 | ₩27,905 | ₩26,979 | ₩27,824 | +1.72% | 60.4만 |
|---|
| 2025.12.01 | ₩26,751 | ₩27,267 | ₩26,328 | ₩27,046 | +1.10% | 58만 |
|---|
| 2025.11.28 | ₩27,422 | ₩27,596 | ₩26,831 | ₩27,140 | -1.03% | 52.8만 |
|---|
| 2025.11.26 | ₩25,745 | ₩27,596 | ₩25,369 | ₩27,247 | +5.84% | 229.7만 |
|---|
| 2025.11.25 | ₩24,282 | ₩25,704 | ₩23,934 | ₩25,530 | +5.14% | 131.6만 |
|---|
| 2025.11.24 | ₩23,665 | ₩24,316 | ₩23,562 | ₩24,282 | +2.61% | 81.4만 |
|---|
| 2025.11.21 | ₩23,558 | ₩23,987 | ₩22,968 | ₩23,571 | +0.06% | 156.3만 |
|---|
| 2025.11.20 | ₩24,591 | ₩25,342 | ₩23,618 | ₩23,665 | -3.76% | 193.6만 |
|---|
| 2025.11.19 | ₩24,336 | ₩24,584 | ₩23,625 | ₩23,960 | -1.54% | 120.4만 |
|---|
| 2025.11.18 | ₩24,430 | ₩25,024 | ₩23,920 | ₩24,296 | -0.55% | 158.6만 |
|---|
| 2025.11.17 | ₩25,255 | ₩25,476 | ₩24,658 | ₩24,900 | -1.41% | 154.2만 |
|---|
| 2025.11.14 | ₩24,336 | ₩25,503 | ₩24,323 | ₩25,356 | +4.19% | 128.5만 |
|---|
| 2025.11.13 | ₩27,583 | ₩27,663 | ₩25,168 | ₩25,262 | -8.41% | 203만 |
|---|
| 2025.11.12 | ₩28,414 | ₩28,656 | ₩27,797 | ₩27,851 | -1.98% | 81만 |
|---|
| 2025.11.11 | ₩29,998 | ₩29,998 | ₩27,905 | ₩27,999 | -6.66% | 106.9만 |
|---|
| 2025.11.10 | ₩29,474 | ₩30,319 | ₩29,340 | ₩30,158 | +2.32% | 80.9만 |
|---|
| 2025.11.07 | ₩28,616 | ₩29,112 | ₩27,840 | ₩29,099 | +1.69% | 87.9만 |
|---|
| 2025.11.06 | ₩29,702 | ₩29,790 | ₩28,790 | ₩28,991 | -2.39% | 105만 |
|---|
| 2025.11.05 | ₩28,871 | ₩30,145 | ₩28,871 | ₩29,783 | +3.16% | 92.2만 |
|---|
| 2025.11.04 | ₩29,421 | ₩29,877 | ₩28,743 | ₩28,871 | -1.87% | 91.2만 |
|---|
| 2025.11.03 | ₩29,877 | ₩30,400 | ₩29,407 | ₩30,319 | +1.48% | 80.2만 |
|---|
| 2025.10.31 | ₩29,877 | ₩30,601 | ₩29,743 | ₩29,877 | 0.00% | 132.7만 |
|---|
| 2025.10.30 | ₩30,078 | ₩30,319 | ₩29,823 | ₩30,105 | +0.09% | 119.8만 |
|---|
| 2025.10.29 | ₩30,856 | ₩31,084 | ₩29,971 | ₩30,038 | -2.65% | 76.8만 |
|---|
| 2025.10.28 | ₩30,561 | ₩30,910 | ₩30,306 | ₩30,668 | +0.35% | 66.6만 |
|---|
| 2025.10.27 | ₩30,440 | ₩30,990 | ₩30,333 | ₩30,561 | +0.40% | 83.3만 |
|---|
| 2025.10.24 | ₩29,515 | ₩30,373 | ₩29,300 | ₩30,051 | +1.82% | 109만 |
|---|
| 2025.10.23 | ₩28,790 | ₩29,447 | ₩28,636 | ₩29,152 | +1.26% | 95.5만 |
|---|
| 2025.10.22 | ₩29,139 | ₩29,260 | ₩28,200 | ₩28,884 | -0.87% | 114.7만 |
|---|
| 2025.10.21 | ₩29,541 | ₩29,783 | ₩29,152 | ₩29,327 | -0.73% | 109.7만 |
|---|
| 2025.10.20 | ₩29,662 | ₩29,937 | ₩29,488 | ₩29,689 | +0.09% | 68.2만 |
|---|
| 2025.10.17 | ₩29,702 | ₩30,105 | ₩29,152 | ₩29,166 | -1.81% | 63.3만 |
|---|
| 2025.10.16 | ₩30,373 | ₩30,641 | ₩29,984 | ₩30,172 | -0.66% | 73.7만 |
|---|
| 2025.10.15 | ₩30,990 | ₩31,024 | ₩29,857 | ₩30,387 | -1.95% | 114.3만 |
|---|
| 2025.10.14 | ₩29,152 | ₩30,318 | ₩29,072 | ₩30,266 | +3.82% | 97.5만 |
|---|
| 2025.10.13 | ₩29,327 | ₩30,413 | ₩28,938 | ₩29,944 | +2.10% | 211.3만 |
|---|
| 2025.10.10 | ₩29,515 | ₩29,883 | ₩28,307 | ₩28,388 | -3.82% | 207.6만 |
|---|