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 | ₩103,918 | ₩105,445 | ₩94,733 | ₩102,137 | -1.71% | 580만 |
| 2026.10.08 | ₩97,116 | ₩101,267 | ₩93,822 | ₩95,831 | -1.32% | 591.5만 |
| 2026.10.07 | ₩90,154 | ₩101,896 | ₩87,971 | ₩97,223 | +7.84% | 2100.9만 |
| 2026.10.06 | ₩82,481 | ₩86,471 | ₩75,786 | ₩85,976 | +4.24% | 1562.9만 |
| 2026.10.05 | ₩81,812 | ₩82,936 | ₩79,375 | ₩81,289 | -0.64% | 266.4만 |
| 2026.10.02 | ₩76,442 | ₩83,445 | ₩76,108 | ₩82,160 | +7.48% | 356만 |
| 2026.10.01 | ₩72,961 | ₩74,541 | ₩71,555 | ₩73,617 | +0.90% | 115.7만 |
| 2026.09.30 | ₩75,867 | ₩75,893 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,229 |
| -3.48% |
| 144.6만 |
| 2026.09.29 | ₩75,652 | ₩76,188 | ₩73,818 | ₩74,702 | -1.26% | 119.5만 |
|---|
| 2026.09.28 | ₩74,374 | ₩74,501 | ₩71,515 | ₩73,617 | -1.02% | 133.7만 |
|---|
| 2026.09.25 | ₩72,117 | ₩75,746 | ₩71,475 | ₩75,277 | +4.38% | 166.8만 |
|---|
| 2026.09.24 | ₩70,243 | ₩72,666 | ₩68,703 | ₩71,073 | +1.18% | 158.2만 |
|---|
| 2026.09.23 | ₩74,795 | ₩75,184 | ₩71,542 | ₩72,144 | -3.54% | 151.9만 |
|---|
| 2026.09.22 | ₩73,122 | ₩76,991 | ₩72,867 | ₩75,759 | +3.61% | 166.3만 |
|---|
| 2026.09.21 | ₩72,827 | ₩74,421 | ₩72,358 | ₩73,523 | +0.96% | 134.2만 |
|---|
| 2026.09.18 | ₩71,261 | ₩71,635 | ₩69,211 | ₩71,368 | +0.15% | 228.9만 |
|---|
| 2026.09.17 | ₩68,101 | ₩71,153 | ₩67,244 | ₩70,363 | +3.32% | 151.1만 |
|---|
| 2026.09.16 | ₩65,864 | ₩66,534 | ₩63,066 | ₩64,592 | -1.93% | 109.8만 |
|---|
| 2026.09.15 | ₩64,070 | ₩64,445 | ₩61,847 | ₩63,602 | -0.73% | 101.9만 |
|---|
| 2026.09.14 | ₩63,213 | ₩65,382 | ₩62,196 | ₩62,383 | -1.31% | 146.4만 |
|---|
| 2026.09.11 | ₩66,862 | ₩68,841 | ₩66,186 | ₩68,502 | +2.45% | 147.1만 |
|---|
| 2026.09.10 | ₩66,413 | ₩67,605 | ₩64,982 | ₩65,101 | -1.98% | 104.2만 |
|---|
| 2026.09.09 | ₩67,967 | ₩71,285 | ₩67,723 | ₩68,368 | +0.59% | 92.4만 |
|---|
| 2026.09.08 | ₩70,859 | ₩70,966 | ₩68,422 | ₩68,690 | -3.06% | 120.7만 |
|---|
| 2026.09.04 | ₩66,962 | ₩69,399 | ₩65,905 | ₩69,306 | +3.50% | 113만 |
|---|
| 2026.09.03 | ₩62,758 | ₩65,797 | ₩61,084 | ₩65,115 | +3.76% | 110.5만 |
|---|
| 2026.09.02 | ₩64,204 | ₩64,592 | ₩62,549 | ₩63,722 | -0.75% | 138.5만 |
|---|
| 2026.09.01 | ₩63,602 | ₩64,686 | ₩62,383 | ₩63,722 | +0.19% | 259.8만 |
|---|
| 2026.08.31 | ₩67,230 | ₩67,471 | ₩64,619 | ₩65,717 | -2.25% | 161.6만 |
|---|
| 2026.08.28 | ₩69,239 | ₩70,966 | ₩65,295 | ₩66,293 | -4.25% | 142.1만 |
|---|
| 2026.08.27 | ₩72,265 | ₩72,559 | ₩69,346 | ₩70,230 | -2.82% | 107.4만 |
|---|
| 2026.08.26 | ₩67,217 | ₩69,607 | ₩66,413 | ₩69,440 | +3.31% | 136.2만 |
|---|
| 2026.08.25 | ₩70,189 | ₩70,564 | ₩66,333 | ₩67,458 | -3.89% | 134.8만 |
|---|
| 2026.08.24 | ₩67,860 | ₩68,850 | ₩65,704 | ₩67,860 | 0.00% | 149.7만 |
|---|
| 2026.08.21 | ₩69,373 | ₩70,559 | ₩67,190 | ₩70,457 | +1.56% | 104.4만 |
|---|
| 2026.08.20 | ₩70,524 | ₩70,872 | ₩66,949 | ₩68,475 | -2.90% | 199.6만 |
|---|
| 2026.08.19 | ₩77,915 | ₩78,338 | ₩70,819 | ₩70,899 | -9.00% | 174.1만 |
|---|
| 2026.08.18 | ₩80,098 | ₩81,678 | ₩76,777 | ₩78,143 | -2.44% | 158.8만 |
|---|
| 2026.08.17 | ₩86,498 | ₩88,038 | ₩84,356 | ₩84,463 | -2.35% | 231.1만 |
|---|
| 2026.08.14 | ₩81,464 | ₩85,561 | ₩81,383 | ₩85,427 | +4.87% | 137.4만 |
|---|
| 2026.08.13 | ₩77,286 | ₩84,838 | ₩76,991 | ₩81,544 | +5.51% | 169.8만 |
|---|
| 2026.08.12 | ₩81,140 | ₩82,334 | ₩78,625 | ₩78,638 | -3.08% | 147.7만 |
|---|
| 2026.08.11 | ₩75,907 | ₩78,499 | ₩74,595 | ₩76,764 | +1.13% | 122.8만 |
|---|
| 2026.08.10 | ₩78,745 | ₩79,669 | ₩73,704 | ₩73,885 | -6.17% | 180.6만 |
|---|
| 2026.08.07 | ₩78,210 | ₩80,486 | ₩75,585 | ₩78,237 | +0.03% | 206.1만 |
|---|
| 2026.08.06 | ₩71,287 | ₩79,000 | ₩70,378 | ₩75,331 | +5.67% | 114.2만 |
|---|
| 2026.08.05 | ₩75,693 | ₩78,377 | ₩74,313 | ₩74,608 | -1.43% | 132.4만 |
|---|
| 2026.08.04 | ₩74,782 | ₩78,614 | ₩73,215 | ₩77,447 | +3.56% | 196.9만 |
|---|
| 2026.08.03 | ₩68,382 | ₩73,095 | ₩65,945 | ₩70,430 | +3.00% | 191.1만 |
|---|
| 2026.07.31 | ₩73,456 | ₩73,938 | ₩68,368 | ₩70,471 | -4.06% | 279.1만 |
|---|
| 2026.07.30 | ₩62,771 | ₩69,011 | ₩61,862 | ₩68,864 | +9.71% | 287.4만 |
|---|
| 2026.07.29 | ₩64,472 | ₩65,744 | ₩58,393 | ₩58,513 | -9.24% | 316.9만 |
|---|
| 2026.07.28 | ₩66,574 | ₩66,949 | ₩61,606 | ₩64,445 | -3.20% | 408.9만 |
|---|
| 2026.07.27 | ₩72,707 | ₩73,764 | ₩67,177 | ₩70,283 | -3.33% | 239.1만 |
|---|
| 2026.07.24 | ₩76,509 | ₩78,968 | ₩71,060 | ₩72,104 | -5.76% | 360.2만 |
|---|
| 2026.07.23 | ₩76,951 | ₩81,551 | ₩76,683 | ₩78,210 | +1.64% | 307.8만 |
|---|
| 2026.07.22 | ₩75,144 | ₩82,280 | ₩75,144 | ₩79,268 | +5.49% | 226만 |
|---|
| 2026.07.21 | ₩74,983 | ₩78,692 | ₩73,416 | ₩77,795 | +3.75% | 315.6만 |
|---|
| 2026.07.20 | ₩78,893 | ₩78,893 | ₩69,640 | ₩71,274 | -9.66% | 613.3만 |
|---|
| 2026.07.17 | ₩83,914 | ₩87,322 | ₩79,709 | ₩80,888 | -3.61% | 413.1만 |
|---|
| 2026.07.16 | ₩93,755 | ₩94,920 | ₩86,552 | ₩88,333 | -5.78% | 375.6만 |
|---|
| 2026.07.15 | ₩109,261 | ₩111,135 | ₩91,760 | ₩97,545 | -10.72% | 970.1만 |
|---|
| 2026.07.14 | ₩105,940 | ₩106,436 | ₩93,314 | ₩104,173 | -1.67% | 472.9만 |
|---|
| 2026.07.13 | ₩100,932 | ₩109,796 | ₩99,138 | ₩103,383 | +2.43% | 401.9만 |
|---|
| 2026.07.10 | ₩105,619 | ₩108,913 | ₩98,748 | ₩104,909 | -0.67% | 630만 |
|---|
| 2026.07.09 | ₩110,600 | ₩120,321 | ₩108,404 | ₩108,980 | -1.46% | 967.5만 |
|---|
| 2026.07.08 | ₩90,850 | ₩107,118 | ₩85,373 | ₩105,070 | +15.65% | 1379.7만 |
|---|
| 2026.07.07 | ₩84,302 | ₩87,493 | ₩80,607 | ₩83,967 | -0.40% | 760.4만 |
|---|
| 2026.07.06 | ₩86,364 | ₩94,545 | ₩84,865 | ₩90,662 | +4.98% | 301.5만 |
|---|
| 2026.07.02 | ₩92,805 | ₩93,314 | ₩78,504 | ₩82,307 | -11.31% | 396만 |
|---|
| 2026.07.01 | ₩96,474 | ₩103,356 | ₩89,993 | ₩92,135 | -4.50% | 318.6만 |
|---|
| 2026.06.30 | ₩90,970 | ₩103,597 | ₩89,658 | ₩101,776 | +11.88% | 392.9만 |
|---|
| 2026.06.29 | ₩82,982 | ₩91,118 | ₩79,937 | ₩90,970 | +9.63% | 248.6만 |
|---|
| 2026.06.26 | ₩84,624 | ₩85,661 | ₩80,740 | ₩83,392 | -1.46% | 386.5만 |
|---|
| 2026.06.25 | ₩91,667 | ₩92,229 | ₩82,883 | ₩89,404 | -2.47% | 307.6만 |
|---|
| 2026.06.24 | ₩89,712 | ₩90,381 | ₩81,825 | ₩86,659 | -3.40% | 271.3만 |
|---|
| 2026.06.23 | ₩82,495 | ₩95,831 | ₩81,678 | ₩89,658 | +8.68% | 480.9만 |
|---|
| 2026.06.22 | ₩102,901 | ₩103,637 | ₩90,113 | ₩90,970 | -11.59% | 511.3만 |
|---|
| 2026.06.18 | ₩84,945 | ₩91,493 | ₩83,686 | ₩89,913 | +5.85% | 442만 |
|---|
| 2026.06.17 | ₩83,244 | ₩84,329 | ₩79,053 | ₩79,910 | -4.01% | 192.9만 |
|---|
| 2026.06.16 | ₩85,427 | ₩88,788 | ₩80,379 | ₩80,848 | -5.36% | 214.9만 |
|---|
| 2026.06.15 | ₩90,676 | ₩90,676 | ₩82,361 | ₩85,521 | -5.69% | 236.3만 |
|---|
| 2026.06.12 | ₩85,882 | ₩88,975 | ₩83,030 | ₩85,869 | -0.02% | 139.1만 |
|---|
| 2026.06.11 | ₩79,375 | ₩86,458 | ₩78,357 | ₩86,137 | +8.52% | 201.8만 |
|---|
| 2026.06.10 | ₩82,468 | ₩84,436 | ₩76,322 | ₩78,357 | -4.98% | 223.5만 |
|---|
| 2026.06.09 | ₩87,864 | ₩91,667 | ₩75,800 | ₩82,602 | -5.99% | 319.8만 |
|---|
| 2026.06.08 | ₩85,692 | ₩89,712 | ₩80,874 | ₩86,538 | +0.99% | 381.5만 |
|---|
| 2026.06.05 | ₩91,278 | ₩91,992 | ₩78,440 | ₩80,151 | -12.19% | 479.5만 |
|---|
| 2026.06.04 | ₩87,750 | ₩97,036 | ₩85,431 | ₩95,282 | +8.58% | 264.7만 |
|---|
| 2026.06.03 | ₩92,416 | ₩96,366 | ₩87,367 | ₩95,617 | +3.46% | 338.8만 |
|---|
| 2026.06.02 | ₩84,115 | ₩98,067 | ₩80,647 | ₩94,599 | +12.46% | 487.6만 |
|---|
| 2026.06.01 | ₩73,644 | ₩82,013 | ₩72,974 | ₩79,950 | +8.56% | 310.5만 |
|---|
| 2026.05.29 | ₩80,279 | ₩81,504 | ₩74,470 | ₩74,755 | -6.88% | 456.5만 |
|---|
| 2026.05.28 | ₩73,389 | ₩73,403 | ₩68,596 | ₩72,399 | -1.35% | 188.5만 |
|---|
| 2026.05.27 | ₩73,805 | ₩74,066 | ₩69,600 | ₩72,894 | -1.23% | 222.4만 |
|---|
| 2026.05.26 | ₩73,135 | ₩74,514 | ₩68,957 | ₩73,577 | +0.60% | 364.3만 |
|---|
| 2026.05.22 | ₩65,516 | ₩72,680 | ₩65,516 | ₩71,247 | +8.75% | 317.8만 |
|---|
| 2026.05.21 | ₩64,780 | ₩67,766 | ₩61,876 | ₩65,356 | +0.89% | 319.7만 |
|---|
| 2026.05.20 | ₩63,039 | ₩64,499 | ₩61,700 | ₩63,776 | +1.17% | 241.3만 |
|---|
| 2026.05.19 | ₩61,205 | ₩64,602 | ₩56,974 | ₩61,955 | +1.23% | 311.6만 |
|---|
| 2026.05.18 | ₩62,597 | ₩64,874 | ₩58,835 | ₩61,205 | -2.22% | 332.8만 |
|---|
| 2026.05.15 | ₩62,986 | ₩64,378 | ₩61,031 | ₩62,691 | -0.47% | 439.1만 |
|---|
| 2026.05.14 | ₩63,735 | ₩66,976 | ₩61,044 | ₩66,199 | +3.87% | 421.9만 |
|---|
| 2026.05.13 | ₩68,429 | ₩71,327 | ₩63,602 | ₩64,633 | -5.55% | 913.6만 |
|---|
| 2026.05.12 | ₩56,866 | ₩59,866 | ₩53,184 | ₩59,089 | +3.91% | 516.1만 |
|---|
| 2026.05.11 | ₩61,941 | ₩62,597 | ₩56,639 | ₩58,299 | -5.88% | 442.4만 |
|---|
| 2026.05.08 | ₩53,546 | ₩59,906 | ₩53,072 | ₩59,223 | +10.60% | 439.3만 |
|---|
| 2026.05.07 | ₩51,203 | ₩52,582 | ₩49,341 | ₩52,193 | +1.94% | 335만 |
|---|
| 2026.05.06 | ₩50,426 | ₩53,099 | ₩48,203 | ₩52,207 | +3.53% | 562.5만 |
|---|
| 2026.05.05 | ₩45,204 | ₩49,422 | ₩44,186 | ₩48,806 | +7.97% | 483만 |
|---|
| 2026.05.04 | ₩41,910 | ₩45,017 | ₩41,321 | ₩43,383 | +3.51% | 263.9만 |
|---|
| 2026.05.01 | ₩39,995 | ₩41,870 | ₩39,634 | ₩41,830 | +4.59% | 163.8만 |
|---|
| 2026.04.30 | ₩39,179 | ₩41,294 | ₩37,786 | ₩40,718 | +3.93% | 175.9만 |
|---|
| 2026.04.29 | ₩38,054 | ₩38,643 | ₩37,183 | ₩38,174 | +0.32% | 114만 |
|---|
| 2026.04.28 | ₩37,505 | ₩38,509 | ₩36,527 | ₩37,652 | +0.39% | 207만 |
|---|
| 2026.04.27 | ₩41,508 | ₩41,910 | ₩38,429 | ₩38,897 | -6.29% | 196.4만 |
|---|
| 2026.04.24 | ₩38,348 | ₩41,133 | ₩37,451 | ₩41,093 | +7.16% | 250.5만 |
|---|
| 2026.04.23 | ₩36,983 | ₩37,759 | ₩36,032 | ₩36,969 | -0.04% | 100.3만 |
|---|
| 2026.04.22 | ₩37,384 | ₩37,532 | ₩35,938 | ₩36,929 | -1.22% | 114.9만 |
|---|
| 2026.04.21 | ₩37,786 | ₩38,429 | ₩37,183 | ₩37,384 | -1.06% | 226만 |
|---|
| 2026.04.20 | ₩35,684 | ₩37,719 | ₩35,644 | ₩37,625 | +5.44% | 209.1만 |
|---|
| 2026.04.17 | ₩35,711 | ₩36,782 | ₩35,108 | ₩35,804 | +0.26% | 122만 |
|---|
| 2026.04.16 | ₩35,911 | ₩36,246 | ₩34,506 | ₩34,934 | -2.72% | 139.2만 |
|---|
| 2026.04.15 | ₩34,465 | ₩35,577 | ₩34,157 | ₩35,483 | +2.95% | 155.2만 |
|---|
| 2026.04.14 | ₩32,778 | ₩35,001 | ₩32,778 | ₩34,439 | +5.07% | 215.3만 |
|---|
| 2026.04.13 | ₩30,622 | ₩32,979 | ₩30,529 | ₩32,644 | +6.60% | 191.5만 |
|---|
| 2026.04.10 | ₩30,797 | ₩31,319 | ₩30,462 | ₩30,823 | +0.09% | 96.4만 |
|---|
| 2026.04.09 | ₩29,377 | ₩30,703 | ₩29,310 | ₩30,596 | +4.15% | 97.1만 |
|---|
| 2026.04.08 | ₩29,056 | ₩29,766 | ₩28,453 | ₩29,618 | +1.94% | 165.1만 |
|---|
| 2026.04.07 | ₩26,900 | ₩27,650 | ₩26,308 | ₩27,623 | +2.69% | 112.5만 |
|---|
| 2026.04.06 | ₩27,529 | ₩27,792 | ₩26,311 | ₩27,141 | -1.41% | 160.9만 |
|---|
| 2026.04.02 | ₩26,365 | ₩28,453 | ₩25,052 | ₩27,703 | +5.08% | 444.9만 |
|---|
| 2026.04.01 | ₩24,182 | ₩24,624 | ₩23,941 | ₩24,436 | +1.05% | 309.6만 |
|---|
| 2026.03.31 | ₩22,240 | ₩23,620 | ₩21,986 | ₩23,566 | +5.96% | 95.8만 |
|---|
| 2026.03.30 | ₩22,441 | ₩22,589 | ₩21,477 | ₩21,745 | -3.10% | 93.5만 |
|---|
| 2026.03.27 | ₩23,298 | ₩23,486 | ₩22,281 | ₩22,348 | -4.08% | 91.2만 |
|---|
| 2026.03.26 | ₩24,530 | ₩24,637 | ₩23,633 | ₩23,646 | -3.60% | 49.2만 |
|---|
| 2026.03.25 | ₩24,302 | ₩24,744 | ₩23,901 | ₩24,691 | +1.60% | 60.8만 |
|---|
| 2026.03.24 | ₩23,673 | ₩24,436 | ₩23,673 | ₩23,834 | +0.68% | 58.7만 |
|---|
| 2026.03.23 | ₩24,162 | ₩24,785 | ₩23,593 | ₩23,954 | -0.86% | 78.3만 |
|---|
| 2026.03.20 | ₩23,646 | ₩23,921 | ₩23,111 | ₩23,459 | -0.79% | 148.8만 |
|---|
| 2026.03.19 | ₩22,937 | ₩24,102 | ₩22,763 | ₩23,660 | +3.15% | 46.9만 |
|---|
| 2026.03.18 | ₩23,405 | ₩23,847 | ₩23,338 | ₩23,446 | +0.17% | 46.6만 |
|---|
| 2026.03.17 | ₩23,700 | ₩24,008 | ₩23,071 | ₩23,593 | -0.45% | 180.7만 |
|---|
| 2026.03.16 | ₩24,517 | ₩24,517 | ₩23,452 | ₩23,486 | -4.21% | 66.2만 |
|---|
| 2026.03.13 | ₩24,102 | ₩24,450 | ₩23,861 | ₩24,075 | -0.11% | 71.5만 |
|---|
| 2026.03.12 | ₩24,396 | ₩24,396 | ₩23,593 | ₩23,794 | -2.47% | 71.3만 |
|---|
| 2026.03.11 | ₩25,052 | ₩25,287 | ₩24,436 | ₩24,744 | -1.23% | 87.9만 |
|---|
| 2026.03.10 | ₩24,691 | ₩25,253 | ₩24,570 | ₩24,892 | +0.81% | 159.1만 |
|---|
| 2026.03.09 | ₩23,887 | ₩24,811 | ₩23,432 | ₩24,704 | +3.42% | 71만 |
|---|
| 2026.03.06 | ₩24,677 | ₩25,012 | ₩24,262 | ₩24,450 | -0.92% | 65.5만 |
|---|
| 2026.03.05 | ₩25,253 | ₩26,405 | ₩25,039 | ₩25,414 | +0.64% | 75만 |
|---|
| 2026.03.04 | ₩25,628 | ₩25,976 | ₩25,070 | ₩25,708 | +0.31% | 72.3만 |
|---|
| 2026.03.03 | ₩25,802 | ₩25,990 | ₩24,785 | ₩25,374 | -1.66% | 84.9만 |
|---|
| 2026.03.02 | ₩27,141 | ₩27,610 | ₩26,378 | ₩26,847 | -1.09% | 84.6만 |
|---|
| 2026.02.27 | ₩26,967 | ₩28,159 | ₩26,907 | ₩27,824 | +3.18% | 106.8만 |
|---|
| 2026.02.26 | ₩27,543 | ₩27,945 | ₩26,679 | ₩27,436 | -0.39% | 213.9만 |
|---|
| 2026.02.25 | ₩27,422 | ₩28,226 | ₩27,219 | ₩27,690 | +0.98% | 169.4만 |
|---|
| 2026.02.24 | ₩26,097 | ₩27,221 | ₩26,050 | ₩27,088 | +3.80% | 164.8만 |
|---|
| 2026.02.23 | ₩25,588 | ₩26,057 | ₩25,173 | ₩25,775 | +0.73% | 94.2만 |
|---|
| 2026.02.20 | ₩24,858 | ₩25,856 | ₩24,798 | ₩25,601 | +2.99% | 117만 |
|---|
| 2026.02.19 | ₩25,548 | ₩25,882 | ₩24,918 | ₩25,186 | -1.42% | 62.4만 |
|---|
| 2026.02.18 | ₩26,164 | ₩26,318 | ₩25,427 | ₩25,762 | -1.54% | 140.8만 |
|---|
| 2026.02.17 | ₩25,628 | ₩26,311 | ₩25,374 | ₩25,909 | +1.10% | 56.7만 |
|---|
| 2026.02.13 | ₩24,905 | ₩26,177 | ₩24,758 | ₩25,936 | +4.14% | 76.8만 |
|---|
| 2026.02.12 | ₩25,481 | ₩26,057 | ₩24,691 | ₩25,052 | -1.68% | 72.2만 |
|---|
| 2026.02.11 | ₩25,360 | ₩25,521 | ₩24,490 | ₩25,347 | -0.05% | 82.8만 |
|---|
| 2026.02.10 | ₩25,481 | ₩25,976 | ₩24,957 | ₩25,026 | -1.79% | 111.2만 |
|---|
| 2026.02.09 | ₩24,798 | ₩25,909 | ₩24,771 | ₩25,441 | +2.59% | 147.5만 |
|---|
| 2026.02.06 | ₩24,061 | ₩25,374 | ₩23,673 | ₩25,146 | +4.51% | 190.1만 |
|---|
| 2026.02.05 | ₩23,740 | ₩24,142 | ₩22,937 | ₩23,352 | -1.64% | 123.9만 |
|---|
| 2026.02.04 | ₩24,410 | ₩24,905 | ₩23,740 | ₩24,155 | -1.04% | 284만 |
|---|
| 2026.02.03 | ₩25,708 | ₩25,923 | ₩23,205 | ₩24,383 | -5.16% | 356만 |
|---|
| 2026.02.02 | ₩25,561 | ₩26,659 | ₩25,561 | ₩26,512 | +3.72% | 69.8만 |
|---|
| 2026.01.30 | ₩26,043 | ₩26,512 | ₩25,494 | ₩25,722 | -1.23% | 76.1만 |
|---|
| 2026.01.29 | ₩26,525 | ₩26,713 | ₩25,615 | ₩26,431 | -0.35% | 81.5만 |
|---|
| 2026.01.28 | ₩26,967 | ₩27,315 | ₩26,164 | ₩26,405 | -2.09% | 92.2만 |
|---|
| 2026.01.27 | ₩26,739 | ₩26,974 | ₩26,271 | ₩26,458 | -1.05% | 105.5만 |
|---|
| 2026.01.26 | ₩26,739 | ₩27,101 | ₩26,378 | ₩26,498 | -0.90% | 101.5만 |
|---|
| 2026.01.23 | ₩27,610 | ₩27,744 | ₩26,672 | ₩26,780 | -3.01% | 79.5만 |
|---|
| 2026.01.22 | ₩27,550 | ₩28,453 | ₩27,422 | ₩27,757 | +0.75% | 127.3만 |
|---|
| 2026.01.21 | ₩26,518 | ₩27,302 | ₩26,351 | ₩27,101 | +2.20% | 137.2만 |
|---|
| 2026.01.20 | ₩25,990 | ₩27,102 | ₩25,975 | ₩26,418 | +1.65% | 99.7만 |
|---|
| 2026.01.16 | ₩27,141 | ₩27,422 | ₩26,679 | ₩26,726 | -1.53% | 78.7만 |
|---|
| 2026.01.15 | ₩27,529 | ₩27,985 | ₩26,753 | ₩26,793 | -2.68% | 92.2만 |
|---|
| 2026.01.14 | ₩26,652 | ₩27,168 | ₩26,231 | ₩27,155 | +1.88% | 108.9만 |
|---|
| 2026.01.13 | ₩26,190 | ₩27,047 | ₩26,103 | ₩26,980 | +3.02% | 93.8만 |
|---|
| 2026.01.12 | ₩25,494 | ₩26,290 | ₩25,427 | ₩25,963 | +1.84% | 101.6만 |
|---|
| 2026.01.09 | ₩26,498 | ₩26,766 | ₩25,508 | ₩25,548 | -3.59% | 135.6만 |
|---|
| 2026.01.08 | ₩25,133 | ₩27,014 | ₩25,066 | ₩26,411 | +5.09% | 256.3만 |
|---|
| 2026.01.07 | ₩31,680 | ₩32,122 | ₩24,266 | ₩24,878 | -21.47% | 702만 |
|---|
| 2026.01.06 | ₩28,400 | ₩29,136 | ₩27,811 | ₩28,855 | +1.60% | 239.4만 |
|---|
| 2026.01.05 | ₩27,543 | ₩28,346 | ₩27,342 | ₩28,212 | +2.43% | 119만 |
|---|
| 2026.01.02 | ₩26,619 | ₩27,400 | ₩26,472 | ₩27,155 | +2.01% | 113.9만 |
|---|
| 2025.12.31 | ₩26,847 | ₩26,994 | ₩26,110 | ₩26,190 | -2.44% | 97.7만 |
|---|
| 2025.12.30 | ₩26,847 | ₩26,940 | ₩26,632 | ₩26,820 | -0.10% | 70.5만 |
|---|
| 2025.12.29 | ₩26,954 | ₩27,208 | ₩26,619 | ₩26,780 | -0.65% | 52.8만 |
|---|
| 2025.12.26 | ₩27,155 | ₩27,295 | ₩26,780 | ₩27,168 | +0.05% | 43.6만 |
|---|
| 2025.12.24 | ₩27,208 | ₩27,262 | ₩26,833 | ₩27,061 | -0.54% | 30.5만 |
|---|
| 2025.12.23 | ₩26,579 | ₩27,181 | ₩26,311 | ₩27,168 | +2.22% | 50.9만 |
|---|
| 2025.12.22 | ₩26,806 | ₩27,007 | ₩26,539 | ₩26,766 | -0.15% | 54.5만 |
|---|
| 2025.12.19 | ₩26,244 | ₩26,847 | ₩26,244 | ₩26,338 | +0.36% | 132.8만 |
|---|
| 2025.12.18 | ₩27,074 | ₩27,141 | ₩26,083 | ₩26,190 | -3.26% | 105.3만 |
|---|
| 2025.12.17 | ₩26,873 | ₩27,034 | ₩26,259 | ₩26,338 | -1.99% | 117만 |
|---|
| 2025.12.16 | ₩26,994 | ₩27,061 | ₩26,257 | ₩26,365 | -2.33% | 124.2만 |
|---|
| 2025.12.15 | ₩28,212 | ₩28,360 | ₩26,806 | ₩27,021 | -4.22% | 102.5만 |
|---|
| 2025.12.12 | ₩29,136 | ₩29,230 | ₩27,891 | ₩27,904 | -4.23% | 81.4만 |
|---|
| 2025.12.11 | ₩29,632 | ₩29,913 | ₩29,123 | ₩29,230 | -1.36% | 82.6만 |
|---|
| 2025.12.10 | ₩29,163 | ₩30,194 | ₩29,049 | ₩30,007 | +2.89% | 78.7만 |
|---|
| 2025.12.09 | ₩29,417 | ₩29,491 | ₩29,036 | ₩29,217 | -0.68% | 83.2만 |
|---|
| 2025.12.08 | ₩29,163 | ₩30,027 | ₩28,842 | ₩29,605 | +1.52% | 111.3만 |
|---|
| 2025.12.05 | ₩29,190 | ₩29,565 | ₩28,842 | ₩28,895 | -1.01% | 83만 |
|---|
| 2025.12.04 | ₩28,641 | ₩29,056 | ₩28,514 | ₩29,029 | +1.36% | 62.3만 |
|---|
| 2025.12.03 | ₩27,824 | ₩28,868 | ₩27,583 | ₩28,761 | +3.37% | 96.1만 |
|---|
| 2025.12.02 | ₩27,302 | ₩27,851 | ₩26,927 | ₩27,770 | +1.72% | 60.4만 |
|---|
| 2025.12.01 | ₩26,699 | ₩27,215 | ₩26,277 | ₩26,994 | +1.10% | 58만 |
|---|
| 2025.11.28 | ₩27,369 | ₩27,543 | ₩26,780 | ₩27,088 | -1.03% | 52.8만 |
|---|
| 2025.11.26 | ₩25,695 | ₩27,543 | ₩25,320 | ₩27,195 | +5.84% | 229.7만 |
|---|
| 2025.11.25 | ₩24,236 | ₩25,655 | ₩23,887 | ₩25,481 | +5.14% | 131.6만 |
|---|
| 2025.11.24 | ₩23,620 | ₩24,269 | ₩23,517 | ₩24,236 | +2.61% | 81.4만 |
|---|
| 2025.11.21 | ₩23,512 | ₩23,941 | ₩22,923 | ₩23,526 | +0.06% | 156.3만 |
|---|
| 2025.11.20 | ₩24,544 | ₩25,293 | ₩23,573 | ₩23,620 | -3.76% | 193.6만 |
|---|
| 2025.11.19 | ₩24,289 | ₩24,537 | ₩23,579 | ₩23,914 | -1.54% | 120.4만 |
|---|
| 2025.11.18 | ₩24,383 | ₩24,976 | ₩23,874 | ₩24,249 | -0.55% | 158.6만 |
|---|
| 2025.11.17 | ₩25,206 | ₩25,427 | ₩24,610 | ₩24,851 | -1.41% | 154.2만 |
|---|
| 2025.11.14 | ₩24,289 | ₩25,454 | ₩24,276 | ₩25,307 | +4.19% | 128.5만 |
|---|
| 2025.11.13 | ₩27,529 | ₩27,610 | ₩25,119 | ₩25,213 | -8.41% | 203만 |
|---|
| 2025.11.12 | ₩28,360 | ₩28,601 | ₩27,744 | ₩27,797 | -1.98% | 81만 |
|---|
| 2025.11.11 | ₩29,940 | ₩29,940 | ₩27,851 | ₩27,945 | -6.66% | 106.9만 |
|---|
| 2025.11.10 | ₩29,417 | ₩30,261 | ₩29,283 | ₩30,100 | +2.32% | 80.9만 |
|---|
| 2025.11.07 | ₩28,560 | ₩29,056 | ₩27,787 | ₩29,042 | +1.69% | 87.9만 |
|---|
| 2025.11.06 | ₩29,645 | ₩29,732 | ₩28,735 | ₩28,935 | -2.39% | 105만 |
|---|
| 2025.11.05 | ₩28,815 | ₩30,087 | ₩28,815 | ₩29,725 | +3.16% | 92.2만 |
|---|
| 2025.11.04 | ₩29,364 | ₩29,819 | ₩28,688 | ₩28,815 | -1.87% | 91.2만 |
|---|
| 2025.11.03 | ₩29,819 | ₩30,341 | ₩29,350 | ₩30,261 | +1.48% | 80.2만 |
|---|
| 2025.10.31 | ₩29,819 | ₩30,542 | ₩29,685 | ₩29,819 | 0.00% | 132.7만 |
|---|
| 2025.10.30 | ₩30,020 | ₩30,261 | ₩29,766 | ₩30,047 | +0.09% | 119.8만 |
|---|
| 2025.10.29 | ₩30,797 | ₩31,024 | ₩29,913 | ₩29,980 | -2.65% | 76.8만 |
|---|
| 2025.10.28 | ₩30,502 | ₩30,850 | ₩30,248 | ₩30,609 | +0.35% | 66.6만 |
|---|
| 2025.10.27 | ₩30,381 | ₩30,930 | ₩30,274 | ₩30,502 | +0.40% | 83.3만 |
|---|
| 2025.10.24 | ₩29,458 | ₩30,315 | ₩29,243 | ₩29,993 | +1.82% | 109만 |
|---|
| 2025.10.23 | ₩28,735 | ₩29,391 | ₩28,581 | ₩29,096 | +1.26% | 95.5만 |
|---|
| 2025.10.22 | ₩29,083 | ₩29,203 | ₩28,145 | ₩28,828 | -0.87% | 114.7만 |
|---|
| 2025.10.21 | ₩29,484 | ₩29,725 | ₩29,096 | ₩29,270 | -0.73% | 109.7만 |
|---|
| 2025.10.20 | ₩29,605 | ₩29,879 | ₩29,431 | ₩29,632 | +0.09% | 68.2만 |
|---|
| 2025.10.17 | ₩29,645 | ₩30,047 | ₩29,096 | ₩29,109 | -1.81% | 63.3만 |
|---|
| 2025.10.16 | ₩30,315 | ₩30,582 | ₩29,926 | ₩30,114 | -0.66% | 73.7만 |
|---|
| 2025.10.15 | ₩30,930 | ₩30,964 | ₩29,799 | ₩30,328 | -1.95% | 114.3만 |
|---|
| 2025.10.14 | ₩29,096 | ₩30,260 | ₩29,016 | ₩30,207 | +3.82% | 97.5만 |
|---|
| 2025.10.13 | ₩29,270 | ₩30,355 | ₩28,882 | ₩29,886 | +2.10% | 211.3만 |
|---|
| 2025.10.10 | ₩29,458 | ₩29,826 | ₩28,252 | ₩28,333 | -3.82% | 207.6만 |
|---|