시장 데이터를 불러오는 중
전체 종목
퍼마-픽스 인바이런먼털 서비스 과거 주가
Perma-Fix Environmental Services, Inc. - Common Stock · PESI · NASDAQ
주요 사업 분야는 환경 관리·처리 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Perma-Fix Environmental Services, Inc. - Common Stock · PESI · NASDAQ
주요 사업 분야는 환경 관리·처리 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,014 | ₩19,121 | ₩18,397 | ₩18,451 | -2.96% | 33.3만 |
| 2026.10.08 | ₩20,167 | ₩20,234 | ₩18,907 | ₩18,987 | -5.85% | 40.5만 |
| 2026.10.07 | ₩20,288 | ₩20,623 | ₩20,046 | ₩20,221 | -0.33% | 21.3만 |
| 2026.10.06 | ₩20,771 | ₩21,159 | ₩20,502 | ₩20,744 | -0.13% | 16.6만 |
| 2026.10.05 | ₩20,771 | ₩20,864 | ₩20,154 | ₩20,771 | 0.00% | 17만 |
| 2026.10.02 | ₩21,159 | ₩21,280 | ₩20,569 | ₩20,864 | -1.39% | 24만 |
| 2026.10.01 | ₩20,462 | ₩21,066 | ₩20,221 | ₩20,663 | +0.98% | 39.3만 |
| 2026.09.30 | ₩20,797 | ₩21,186 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,985 |
| +0.90% |
| 22.1만 |
| 2026.09.29 | ₩21,200 | ₩21,200 | ₩20,127 | ₩20,663 | -2.53% | 40.9만 |
|---|
| 2026.09.28 | ₩20,851 | ₩21,213 | ₩20,449 | ₩20,972 | +0.58% | 14.8만 |
|---|
| 2026.09.25 | ₩20,945 | ₩21,374 | ₩20,918 | ₩20,985 | +0.19% | 25.2만 |
|---|
| 2026.09.24 | ₩21,159 | ₩21,387 | ₩20,181 | ₩20,878 | -1.33% | 52만 |
|---|
| 2026.09.23 | ₩21,857 | ₩21,883 | ₩20,838 | ₩21,173 | -3.13% | 56.5만 |
|---|
| 2026.09.22 | ₩23,573 | ₩23,573 | ₩20,408 | ₩22,165 | -5.97% | 70만 |
|---|
| 2026.09.21 | ₩23,600 | ₩23,734 | ₩22,956 | ₩23,251 | -1.48% | 17.3만 |
|---|
| 2026.09.18 | ₩24,056 | ₩24,525 | ₩23,184 | ₩23,399 | -2.73% | 86만 |
|---|
| 2026.09.17 | ₩25,128 | ₩25,692 | ₩23,881 | ₩23,989 | -4.54% | 22.4만 |
|---|
| 2026.09.16 | ₩24,565 | ₩24,807 | ₩23,761 | ₩24,404 | -0.66% | 32.4만 |
|---|
| 2026.09.15 | ₩24,445 | ₩24,726 | ₩24,176 | ₩24,592 | +0.60% | 27.9만 |
|---|
| 2026.09.14 | ₩24,766 | ₩24,874 | ₩24,042 | ₩24,512 | -1.03% | 36.3만 |
|---|
| 2026.09.11 | ₩24,874 | ₩25,558 | ₩24,807 | ₩25,169 | +1.19% | 16만 |
|---|
| 2026.09.10 | ₩24,458 | ₩25,155 | ₩24,297 | ₩24,471 | +0.05% | 16.2만 |
|---|
| 2026.09.09 | ₩25,410 | ₩25,718 | ₩24,619 | ₩24,927 | -1.90% | 30.8만 |
|---|
| 2026.09.08 | ₩25,075 | ₩25,531 | ₩24,686 | ₩25,437 | +1.44% | 25.2만 |
|---|
| 2026.09.04 | ₩24,284 | ₩25,289 | ₩24,284 | ₩25,075 | +3.26% | 20.6만 |
|---|
| 2026.09.03 | ₩24,579 | ₩24,994 | ₩24,109 | ₩24,646 | +0.27% | 10.3만 |
|---|
| 2026.09.02 | ₩23,814 | ₩24,471 | ₩23,734 | ₩24,176 | +1.52% | 17.7만 |
|---|
| 2026.09.01 | ₩23,948 | ₩24,619 | ₩23,653 | ₩23,922 | -0.11% | 24.6만 |
|---|
| 2026.08.31 | ₩24,364 | ₩25,678 | ₩24,150 | ₩24,337 | -0.11% | 21.8만 |
|---|
| 2026.08.28 | ₩25,812 | ₩26,134 | ₩24,190 | ₩24,297 | -5.87% | 18.6만 |
|---|
| 2026.08.27 | ₩24,404 | ₩25,946 | ₩24,404 | ₩25,879 | +6.04% | 37.6만 |
|---|
| 2026.08.26 | ₩23,640 | ₩24,404 | ₩23,211 | ₩24,324 | +2.89% | 45.7만 |
|---|
| 2026.08.25 | ₩22,178 | ₩23,814 | ₩22,178 | ₩23,747 | +7.07% | 62.1만 |
|---|
| 2026.08.24 | ₩23,198 | ₩23,452 | ₩21,307 | ₩21,857 | -5.78% | 44.8만 |
|---|
| 2026.08.21 | ₩22,956 | ₩23,265 | ₩22,138 | ₩23,198 | +1.05% | 22.4만 |
|---|
| 2026.08.20 | ₩23,023 | ₩23,332 | ₩22,393 | ₩22,634 | -1.69% | 38.4만 |
|---|
| 2026.08.19 | ₩23,600 | ₩23,801 | ₩23,131 | ₩23,198 | -1.70% | 19.6만 |
|---|
| 2026.08.18 | ₩23,600 | ₩23,814 | ₩22,822 | ₩23,251 | -1.48% | 22.6만 |
|---|
| 2026.08.17 | ₩23,224 | ₩24,311 | ₩23,104 | ₩23,640 | +1.79% | 31.9만 |
|---|
| 2026.08.14 | ₩23,989 | ₩24,538 | ₩22,876 | ₩23,291 | -2.91% | 37.2만 |
|---|
| 2026.08.13 | ₩27,770 | ₩27,864 | ₩23,774 | ₩24,083 | -13.28% | 106.6만 |
|---|
| 2026.08.12 | ₩24,887 | ₩28,588 | ₩24,887 | ₩26,054 | +4.69% | 191.6만 |
|---|
| 2026.08.11 | ₩23,546 | ₩25,115 | ₩22,929 | ₩23,399 | -0.63% | 76.3만 |
|---|
| 2026.08.10 | ₩24,284 | ₩24,418 | ₩23,144 | ₩23,828 | -1.88% | 38.7만 |
|---|
| 2026.08.07 | ₩24,243 | ₩24,659 | ₩23,881 | ₩24,243 | 0.00% | 20.9만 |
|---|
| 2026.08.06 | ₩23,318 | ₩24,230 | ₩22,621 | ₩23,868 | +2.36% | 30.2만 |
|---|
| 2026.08.05 | ₩24,083 | ₩24,337 | ₩23,171 | ₩23,680 | -1.67% | 33.2만 |
|---|
| 2026.08.04 | ₩23,439 | ₩24,016 | ₩22,460 | ₩23,855 | +1.77% | 77만 |
|---|
| 2026.08.03 | ₩22,594 | ₩22,929 | ₩22,178 | ₩22,500 | -0.42% | 35.8만 |
|---|
| 2026.07.31 | ₩22,567 | ₩22,701 | ₩21,468 | ₩22,259 | -1.37% | 32.4만 |
|---|
| 2026.07.30 | ₩21,736 | ₩22,822 | ₩21,159 | ₩22,567 | +3.82% | 23.3만 |
|---|
| 2026.07.29 | ₩21,910 | ₩22,514 | ₩21,025 | ₩21,280 | -2.88% | 31.1만 |
|---|
| 2026.07.28 | ₩20,516 | ₩23,131 | ₩19,524 | ₩22,313 | +8.76% | 62.4만 |
|---|
| 2026.07.27 | ₩21,776 | ₩22,111 | ₩20,462 | ₩21,025 | -3.45% | 41.6만 |
|---|
| 2026.07.24 | ₩21,656 | ₩22,125 | ₩20,784 | ₩21,428 | -1.05% | 41.6만 |
|---|
| 2026.07.23 | ₩21,897 | ₩22,594 | ₩21,320 | ₩21,669 | -1.04% | 34.5만 |
|---|
| 2026.07.22 | ₩22,192 | ₩22,782 | ₩22,044 | ₩22,393 | +0.91% | 37.4만 |
|---|
| 2026.07.21 | ₩22,085 | ₩23,157 | ₩22,018 | ₩22,313 | +1.03% | 30.5만 |
|---|
| 2026.07.20 | ₩23,144 | ₩23,224 | ₩21,267 | ₩22,085 | -4.58% | 55.5만 |
|---|
| 2026.07.17 | ₩20,046 | ₩24,673 | ₩19,524 | ₩23,412 | +16.79% | 254.4만 |
|---|
| 2026.07.16 | ₩21,629 | ₩22,581 | ₩19,443 | ₩20,610 | -4.71% | 116.9만 |
|---|
| 2026.07.15 | ₩20,020 | ₩20,382 | ₩18,880 | ₩19,886 | -0.67% | 61.6만 |
|---|
| 2026.07.14 | ₩19,403 | ₩20,543 | ₩18,692 | ₩19,229 | -0.90% | 41.7만 |
|---|
| 2026.07.13 | ₩18,491 | ₩19,591 | ₩18,491 | ₩19,108 | +3.34% | 29만 |
|---|
| 2026.07.10 | ₩19,188 | ₩19,188 | ₩18,504 | ₩18,598 | -3.07% | 19.8만 |
|---|
| 2026.07.09 | ₩18,974 | ₩20,489 | ₩18,934 | ₩19,161 | +0.99% | 25.5만 |
|---|
| 2026.07.08 | ₩18,960 | ₩19,591 | ₩18,518 | ₩18,813 | -0.78% | 26.8만 |
|---|
| 2026.07.07 | ₩18,893 | ₩19,751 | ₩18,370 | ₩19,229 | +1.77% | 31.2만 |
|---|
| 2026.07.06 | ₩18,169 | ₩19,376 | ₩18,142 | ₩18,853 | +3.76% | 22.5만 |
|---|
| 2026.07.02 | ₩20,341 | ₩20,516 | ₩17,445 | ₩18,116 | -10.94% | 70.5만 |
|---|
| 2026.07.01 | ₩18,826 | ₩21,723 | ₩18,558 | ₩20,516 | +8.97% | 83.9만 |
|---|
| 2026.06.30 | ₩17,445 | ₩19,322 | ₩17,432 | ₩19,161 | +9.84% | 42.5만 |
|---|
| 2026.06.29 | ₩16,506 | ₩18,585 | ₩16,305 | ₩17,606 | +6.66% | 52.7만 |
|---|
| 2026.06.26 | ₩16,332 | ₩16,936 | ₩15,984 | ₩16,426 | +0.57% | 77.7만 |
|---|
| 2026.06.25 | ₩15,005 | ₩16,989 | ₩14,911 | ₩16,413 | +9.38% | 54.1만 |
|---|
| 2026.06.24 | ₩14,884 | ₩15,166 | ₩14,522 | ₩14,723 | -1.08% | 27.2만 |
|---|
| 2026.06.23 | ₩14,616 | ₩15,474 | ₩14,589 | ₩14,871 | +1.74% | 58만 |
|---|
| 2026.06.22 | ₩14,817 | ₩15,286 | ₩14,643 | ₩14,736 | -0.54% | 28.9만 |
|---|
| 2026.06.18 | ₩14,723 | ₩15,206 | ₩14,401 | ₩14,750 | +0.18% | 27.7만 |
|---|
| 2026.06.17 | ₩14,079 | ₩14,911 | ₩14,079 | ₩14,589 | +3.62% | 23만 |
|---|
| 2026.06.16 | ₩14,079 | ₩14,160 | ₩13,610 | ₩14,039 | -0.29% | 12만 |
|---|
| 2026.06.15 | ₩14,978 | ₩15,072 | ₩14,012 | ₩14,079 | -6.00% | 40.6만 |
|---|
| 2026.06.12 | ₩13,262 | ₩15,031 | ₩12,980 | ₩14,750 | +11.22% | 41.1만 |
|---|
| 2026.06.11 | ₩12,859 | ₩13,221 | ₩12,511 | ₩13,114 | +1.98% | 16만 |
|---|
| 2026.06.10 | ₩13,235 | ₩13,369 | ₩12,618 | ₩12,672 | -4.26% | 8.6만 |
|---|
| 2026.06.09 | ₩13,060 | ₩13,771 | ₩12,967 | ₩13,235 | +1.33% | 12.7만 |
|---|
| 2026.06.08 | ₩12,993 | ₩13,355 | ₩12,873 | ₩12,980 | -0.10% | 7만 |
|---|
| 2026.06.05 | ₩13,503 | ₩13,516 | ₩12,712 | ₩12,913 | -4.37% | 15.9만 |
|---|
| 2026.06.04 | ₩13,060 | ₩13,811 | ₩12,913 | ₩13,731 | +5.13% | 13.5만 |
|---|
| 2026.06.03 | ₩13,597 | ₩13,610 | ₩12,752 | ₩13,060 | -3.94% | 18.2만 |
|---|
| 2026.06.02 | ₩13,221 | ₩13,798 | ₩12,993 | ₩13,650 | +3.25% | 10.8만 |
|---|
| 2026.06.01 | ₩13,141 | ₩13,422 | ₩12,698 | ₩13,154 | +0.10% | 26.8만 |
|---|
| 2026.05.29 | ₩13,530 | ₩13,597 | ₩13,047 | ₩13,168 | -2.68% | 19.1만 |
|---|
| 2026.05.28 | ₩12,819 | ₩13,543 | ₩12,725 | ₩13,489 | +5.23% | 14.8만 |
|---|
| 2026.05.27 | ₩12,886 | ₩13,114 | ₩12,604 | ₩12,967 | +0.62% | 14.9만 |
|---|
| 2026.05.26 | ₩11,988 | ₩12,899 | ₩11,988 | ₩12,846 | +7.16% | 28.4만 |
|---|
| 2026.05.22 | ₩12,162 | ₩12,430 | ₩11,907 | ₩12,001 | -1.32% | 11.3만 |
|---|
| 2026.05.21 | ₩11,947 | ₩12,363 | ₩11,800 | ₩12,149 | +1.68% | 18.4만 |
|---|
| 2026.05.20 | ₩11,599 | ₩12,175 | ₩11,599 | ₩11,934 | +2.89% | 24.4만 |
|---|
| 2026.05.19 | ₩12,283 | ₩12,739 | ₩11,505 | ₩11,545 | -6.00% | 53.5만 |
|---|
| 2026.05.18 | ₩12,913 | ₩12,953 | ₩11,947 | ₩12,537 | -2.91% | 43.3만 |
|---|
| 2026.05.15 | ₩12,336 | ₩14,133 | ₩12,336 | ₩13,060 | +5.87% | 131.1만 |
|---|
| 2026.05.14 | ₩12,940 | ₩13,235 | ₩12,242 | ₩12,283 | -5.08% | 28.5만 |
|---|
| 2026.05.13 | ₩14,656 | ₩14,924 | ₩13,007 | ₩13,007 | -11.25% | 20.9만 |
|---|
| 2026.05.12 | ₩14,750 | ₩14,817 | ₩14,120 | ₩14,710 | -0.27% | 22.2만 |
|---|
| 2026.05.11 | ₩14,602 | ₩15,072 | ₩14,602 | ₩14,750 | +1.01% | 20.6만 |
|---|
| 2026.05.08 | ₩15,340 | ₩15,447 | ₩14,643 | ₩14,750 | -3.85% | 17.9만 |
|---|
| 2026.05.07 | ₩15,474 | ₩15,675 | ₩14,750 | ₩14,978 | -3.21% | 27.9만 |
|---|
| 2026.05.06 | ₩14,710 | ₩15,916 | ₩13,744 | ₩15,796 | +7.38% | 50.4만 |
|---|
| 2026.05.05 | ₩17,096 | ₩17,686 | ₩17,043 | ₩17,338 | +1.41% | 27.4만 |
|---|
| 2026.05.04 | ₩16,815 | ₩17,593 | ₩16,815 | ₩17,016 | +1.20% | 15.2만 |
|---|
| 2026.05.01 | ₩17,029 | ₩17,190 | ₩16,815 | ₩16,842 | -1.10% | 10.4만 |
|---|
| 2026.04.30 | ₩16,439 | ₩17,593 | ₩16,426 | ₩16,976 | +3.26% | 14.8만 |
|---|
| 2026.04.29 | ₩16,869 | ₩17,043 | ₩16,225 | ₩16,426 | -2.62% | 10.8만 |
|---|
| 2026.04.28 | ₩16,895 | ₩17,137 | ₩16,600 | ₩17,016 | +0.71% | 8.9만 |
|---|
| 2026.04.27 | ₩16,949 | ₩17,539 | ₩16,842 | ₩17,003 | +0.32% | 7만 |
|---|
| 2026.04.24 | ₩17,137 | ₩17,673 | ₩16,761 | ₩17,016 | -0.70% | 11.8만 |
|---|
| 2026.04.23 | ₩17,096 | ₩17,445 | ₩16,641 | ₩17,056 | -0.24% | 7.3만 |
|---|
| 2026.04.22 | ₩17,083 | ₩17,432 | ₩16,949 | ₩17,056 | -0.16% | 7.4만 |
|---|
| 2026.04.21 | ₩17,123 | ₩17,686 | ₩16,788 | ₩16,788 | -1.96% | 4.5만 |
|---|
| 2026.04.20 | ₩17,298 | ₩17,499 | ₩16,761 | ₩17,231 | -0.39% | 8.3만 |
|---|
| 2026.04.17 | ₩16,480 | ₩17,579 | ₩16,480 | ₩17,298 | +4.96% | 18.8만 |
|---|
| 2026.04.16 | ₩16,346 | ₩16,346 | ₩15,916 | ₩16,158 | -1.15% | 17.9만 |
|---|
| 2026.04.15 | ₩16,252 | ₩16,574 | ₩15,849 | ₩16,346 | +0.58% | 14만 |
|---|
| 2026.04.14 | ₩16,279 | ₩16,399 | ₩15,823 | ₩16,265 | -0.08% | 16.8만 |
|---|
| 2026.04.13 | ₩16,346 | ₩16,614 | ₩15,970 | ₩16,279 | -0.41% | 13만 |
|---|
| 2026.04.10 | ₩16,077 | ₩16,399 | ₩16,010 | ₩16,279 | +1.25% | 7.7만 |
|---|
| 2026.04.09 | ₩16,211 | ₩16,547 | ₩15,809 | ₩16,077 | -0.83% | 9.9만 |
|---|
| 2026.04.08 | ₩16,118 | ₩16,788 | ₩15,957 | ₩16,399 | +1.75% | 11.1만 |
|---|
| 2026.04.07 | ₩15,286 | ₩15,702 | ₩15,152 | ₩15,501 | +1.40% | 10만 |
|---|
| 2026.04.06 | ₩15,528 | ₩15,702 | ₩15,152 | ₩15,394 | -0.86% | 8.1만 |
|---|
| 2026.04.02 | ₩14,535 | ₩15,554 | ₩14,482 | ₩15,353 | +5.63% | 9만 |
|---|
| 2026.04.01 | ₩14,441 | ₩15,340 | ₩14,348 | ₩15,045 | +4.18% | 19만 |
|---|
| 2026.03.31 | ₩14,160 | ₩14,589 | ₩13,919 | ₩14,334 | +1.23% | 18.6만 |
|---|
| 2026.03.30 | ₩14,495 | ₩14,696 | ₩13,436 | ₩13,945 | -3.79% | 25.4만 |
|---|
| 2026.03.27 | ₩14,401 | ₩14,777 | ₩14,079 | ₩14,281 | -0.84% | 24.7만 |
|---|
| 2026.03.26 | ₩14,897 | ₩15,689 | ₩14,133 | ₩14,576 | -2.16% | 30.2만 |
|---|
| 2026.03.25 | ₩14,683 | ₩15,139 | ₩14,120 | ₩14,897 | +1.46% | 68.1만 |
|---|
| 2026.03.24 | ₩14,589 | ₩15,206 | ₩13,168 | ₩14,482 | -0.74% | 70만 |
|---|
| 2026.03.23 | ₩16,158 | ₩16,721 | ₩15,769 | ₩16,158 | 0.00% | 16.8만 |
|---|
| 2026.03.20 | ₩16,399 | ₩16,788 | ₩15,608 | ₩15,823 | -3.52% | 17.3만 |
|---|
| 2026.03.19 | ₩16,118 | ₩16,681 | ₩15,984 | ₩16,399 | +1.75% | 10.2만 |
|---|
| 2026.03.18 | ₩16,922 | ₩17,298 | ₩16,279 | ₩16,292 | -3.72% | 23.5만 |
|---|
| 2026.03.17 | ₩17,686 | ₩17,914 | ₩16,869 | ₩17,217 | -2.65% | 12만 |
|---|
| 2026.03.16 | ₩17,888 | ₩18,102 | ₩17,110 | ₩17,539 | -1.95% | 8.5만 |
|---|
| 2026.03.13 | ₩17,123 | ₩17,660 | ₩16,828 | ₩17,619 | +2.90% | 14.1만 |
|---|
| 2026.03.12 | ₩17,472 | ₩17,888 | ₩16,560 | ₩17,164 | -1.77% | 13.4만 |
|---|
| 2026.03.11 | ₩17,821 | ₩18,290 | ₩17,472 | ₩17,834 | +0.08% | 10.8만 |
|---|
| 2026.03.10 | ₩17,619 | ₩18,746 | ₩17,432 | ₩17,888 | +1.52% | 11.9만 |
|---|
| 2026.03.09 | ₩17,512 | ₩17,727 | ₩17,043 | ₩17,633 | +0.69% | 12.6만 |
|---|
| 2026.03.06 | ₩18,102 | ₩18,612 | ₩17,539 | ₩17,821 | -1.56% | 11만 |
|---|
| 2026.03.05 | ₩18,652 | ₩18,907 | ₩18,102 | ₩18,545 | -0.58% | 6.8만 |
|---|
| 2026.03.04 | ₩18,866 | ₩19,309 | ₩18,384 | ₩18,840 | -0.14% | 6.2만 |
|---|
| 2026.03.03 | ₩19,108 | ₩19,376 | ₩18,357 | ₩18,706 | -2.11% | 6.8만 |
|---|
| 2026.03.02 | ₩17,821 | ₩19,778 | ₩17,821 | ₩19,537 | +9.63% | 16.2만 |
|---|
| 2026.02.27 | ₩18,491 | ₩19,081 | ₩17,847 | ₩18,290 | -1.09% | 10.4만 |
|---|
| 2026.02.26 | ₩18,424 | ₩19,296 | ₩18,223 | ₩18,920 | +2.69% | 21.6만 |
|---|
| 2026.02.25 | ₩17,324 | ₩18,665 | ₩17,029 | ₩18,451 | +6.50% | 24.2만 |
|---|
| 2026.02.24 | ₩17,593 | ₩18,102 | ₩17,324 | ₩17,432 | -0.91% | 16.3만 |
|---|
| 2026.02.23 | ₩17,914 | ₩18,035 | ₩17,231 | ₩17,593 | -1.80% | 17.9만 |
|---|
| 2026.02.20 | ₩18,236 | ₩18,665 | ₩17,606 | ₩17,995 | -1.32% | 22.2만 |
|---|
| 2026.02.19 | ₩18,639 | ₩18,893 | ₩17,834 | ₩18,411 | -1.22% | 17.1만 |
|---|
| 2026.02.18 | ₩19,443 | ₩19,845 | ₩18,639 | ₩18,893 | -2.83% | 9.2만 |
|---|
| 2026.02.17 | ₩19,765 | ₩19,805 | ₩19,322 | ₩19,443 | -1.63% | 6.2만 |
|---|
| 2026.02.13 | ₩19,805 | ₩20,248 | ₩19,617 | ₩19,899 | +0.47% | 8.5만 |
|---|
| 2026.02.12 | ₩21,092 | ₩21,092 | ₩19,819 | ₩19,912 | -5.59% | 15.6만 |
|---|
| 2026.02.11 | ₩21,334 | ₩21,334 | ₩20,234 | ₩20,985 | -1.63% | 9.2만 |
|---|
| 2026.02.10 | ₩21,213 | ₩21,776 | ₩20,891 | ₩21,133 | -0.38% | 8.4만 |
|---|
| 2026.02.09 | ₩20,583 | ₩21,991 | ₩20,449 | ₩21,012 | +2.08% | 22.5만 |
|---|
| 2026.02.06 | ₩19,684 | ₩20,757 | ₩19,684 | ₩20,502 | +4.16% | 18.6만 |
|---|
| 2026.02.05 | ₩20,046 | ₩20,717 | ₩19,202 | ₩19,322 | -3.61% | 19.5만 |
|---|
| 2026.02.04 | ₩20,771 | ₩21,280 | ₩19,711 | ₩20,288 | -2.32% | 14.9만 |
|---|
| 2026.02.03 | ₩21,092 | ₩21,521 | ₩20,114 | ₩20,717 | -1.78% | 19.7만 |
|---|
| 2026.02.02 | ₩20,355 | ₩21,428 | ₩20,127 | ₩21,119 | +3.75% | 15.6만 |
|---|
| 2026.01.30 | ₩20,422 | ₩21,656 | ₩20,355 | ₩20,476 | +0.26% | 28.7만 |
|---|
| 2026.01.29 | ₩20,878 | ₩21,374 | ₩20,261 | ₩20,650 | -1.09% | 10.6만 |
|---|
| 2026.01.28 | ₩20,516 | ₩20,958 | ₩20,046 | ₩20,864 | +1.70% | 14.2만 |
|---|
| 2026.01.27 | ₩19,993 | ₩20,623 | ₩19,510 | ₩20,556 | +2.82% | 13.5만 |
|---|
| 2026.01.26 | ₩19,711 | ₩20,368 | ₩19,711 | ₩20,046 | +1.70% | 16.6만 |
|---|
| 2026.01.23 | ₩19,684 | ₩19,899 | ₩19,242 | ₩19,684 | 0.00% | 5.7만 |
|---|
| 2026.01.22 | ₩19,577 | ₩20,355 | ₩19,242 | ₩19,872 | +1.51% | 10.3만 |
|---|
| 2026.01.21 | ₩18,625 | ₩19,617 | ₩18,612 | ₩19,483 | +4.61% | 8.2만 |
|---|
| 2026.01.20 | ₩19,497 | ₩19,725 | ₩18,317 | ₩18,384 | -5.71% | 16.5만 |
|---|
| 2026.01.16 | ₩19,416 | ₩19,926 | ₩18,451 | ₩19,872 | +2.35% | 20만 |
|---|
| 2026.01.15 | ₩19,443 | ₩19,953 | ₩19,255 | ₩19,631 | +0.97% | 9.7만 |
|---|
| 2026.01.14 | ₩19,349 | ₩19,470 | ₩19,094 | ₩19,403 | +0.28% | 8.3만 |
|---|
| 2026.01.13 | ₩19,778 | ₩19,979 | ₩19,135 | ₩19,363 | -2.10% | 8.6만 |
|---|
| 2026.01.12 | ₩18,947 | ₩19,765 | ₩18,947 | ₩19,684 | +3.89% | 11.3만 |
|---|
| 2026.01.09 | ₩19,041 | ₩19,296 | ₩18,746 | ₩19,027 | -0.07% | 10만 |
|---|
| 2026.01.08 | ₩18,504 | ₩19,001 | ₩18,504 | ₩18,880 | +2.03% | 5만 |
|---|
| 2026.01.07 | ₩17,821 | ₩19,027 | ₩17,686 | ₩18,679 | +4.82% | 11.4만 |
|---|
| 2026.01.06 | ₩17,526 | ₩18,089 | ₩17,231 | ₩17,888 | +2.07% | 6.4만 |
|---|
| 2026.01.05 | ₩16,426 | ₩17,834 | ₩16,426 | ₩17,660 | +7.51% | 7.2만 |
|---|
| 2026.01.02 | ₩16,989 | ₩17,512 | ₩16,211 | ₩16,426 | -3.31% | 5.1만 |
|---|
| 2025.12.31 | ₩17,311 | ₩17,311 | ₩16,788 | ₩16,882 | -2.48% | 6.9만 |
|---|
| 2025.12.30 | ₩17,311 | ₩17,485 | ₩17,110 | ₩17,391 | +0.46% | 11.3만 |
|---|
| 2025.12.29 | ₩17,204 | ₩17,405 | ₩16,962 | ₩17,217 | +0.08% | 6.9만 |
|---|
| 2025.12.26 | ₩17,029 | ₩17,257 | ₩16,842 | ₩17,257 | +1.34% | 5.4만 |
|---|
| 2025.12.24 | ₩17,029 | ₩17,150 | ₩16,761 | ₩16,989 | -0.24% | 4.6만 |
|---|
| 2025.12.23 | ₩17,190 | ₩17,432 | ₩16,922 | ₩17,083 | -0.62% | 5.8만 |
|---|
| 2025.12.22 | ₩17,847 | ₩18,209 | ₩17,311 | ₩17,391 | -2.55% | 7.7만 |
|---|
| 2025.12.19 | ₩17,754 | ₩18,424 | ₩17,566 | ₩17,740 | -0.08% | 37.1만 |
|---|
| 2025.12.18 | ₩17,767 | ₩17,995 | ₩17,499 | ₩17,754 | -0.08% | 7.6만 |
|---|
| 2025.12.17 | ₩18,290 | ₩18,397 | ₩17,029 | ₩17,472 | -4.47% | 12.5만 |
|---|
| 2025.12.16 | ₩18,411 | ₩18,585 | ₩18,075 | ₩18,263 | -0.80% | 10.1만 |
|---|
| 2025.12.15 | ₩18,893 | ₩18,893 | ₩18,129 | ₩18,478 | -2.20% | 9.2만 |
|---|
| 2025.12.12 | ₩19,644 | ₩19,644 | ₩18,813 | ₩18,893 | -3.82% | 7.4만 |
|---|
| 2025.12.11 | ₩19,255 | ₩19,644 | ₩19,121 | ₩19,510 | +1.32% | 7.7만 |
|---|
| 2025.12.10 | ₩19,309 | ₩19,631 | ₩19,014 | ₩19,121 | -0.97% | 11.2만 |
|---|
| 2025.12.09 | ₩19,041 | ₩19,658 | ₩18,920 | ₩19,269 | +1.20% | 7만 |
|---|
| 2025.12.08 | ₩18,907 | ₩19,081 | ₩18,156 | ₩19,014 | +0.57% | 6.8만 |
|---|
| 2025.12.05 | ₩18,612 | ₩19,108 | ₩18,344 | ₩18,746 | +0.72% | 7.1만 |
|---|
| 2025.12.04 | ₩17,740 | ₩18,773 | ₩17,740 | ₩18,598 | +4.84% | 9.8만 |
|---|
| 2025.12.03 | ₩16,614 | ₩18,049 | ₩16,520 | ₩17,914 | +7.83% | 16.8만 |
|---|
| 2025.12.02 | ₩16,560 | ₩16,828 | ₩16,118 | ₩16,426 | -0.81% | 13만 |
|---|
| 2025.12.01 | ₩16,506 | ₩17,096 | ₩16,279 | ₩16,560 | +0.32% | 11.6만 |
|---|
| 2025.11.28 | ₩16,654 | ₩16,882 | ₩16,439 | ₩16,453 | -1.21% | 5만 |
|---|
| 2025.11.26 | ₩16,346 | ₩16,721 | ₩16,319 | ₩16,627 | +1.72% | 6.6만 |
|---|
| 2025.11.25 | ₩16,144 | ₩16,547 | ₩15,823 | ₩16,466 | +1.99% | 6.9만 |
|---|
| 2025.11.24 | ₩15,662 | ₩16,225 | ₩15,246 | ₩16,064 | +2.57% | 8.8만 |
|---|
| 2025.11.21 | ₩15,125 | ₩15,729 | ₩15,099 | ₩15,648 | +3.46% | 12.9만 |
|---|
| 2025.11.20 | ₩16,614 | ₩16,761 | ₩15,031 | ₩15,085 | -9.20% | 11.3만 |
|---|
| 2025.11.19 | ₩15,970 | ₩16,667 | ₩15,782 | ₩16,292 | +2.02% | 11.5만 |
|---|
| 2025.11.18 | ₩16,118 | ₩16,426 | ₩15,823 | ₩15,997 | -0.75% | 12.8만 |
|---|
| 2025.11.17 | ₩16,734 | ₩16,788 | ₩15,903 | ₩16,346 | -2.32% | 17.9만 |
|---|
| 2025.11.14 | ₩17,338 | ₩17,673 | ₩16,734 | ₩16,788 | -3.17% | 18.5만 |
|---|
| 2025.11.13 | ₩18,344 | ₩18,571 | ₩17,418 | ₩17,660 | -3.73% | 19.7만 |
|---|
| 2025.11.12 | ₩20,556 | ₩20,985 | ₩18,183 | ₩18,518 | -9.92% | 31만 |
|---|
| 2025.11.11 | ₩19,966 | ₩22,125 | ₩19,497 | ₩20,663 | +3.49% | 59.3만 |
|---|
| 2025.11.10 | ₩18,169 | ₩20,328 | ₩17,351 | ₩20,060 | +10.41% | 48.1만 |
|---|
| 2025.11.07 | ₩17,056 | ₩17,378 | ₩16,627 | ₩17,257 | +1.18% | 22.5만 |
|---|
| 2025.11.06 | ₩17,579 | ₩17,794 | ₩16,842 | ₩17,056 | -2.97% | 17.6만 |
|---|
| 2025.11.05 | ₩17,284 | ₩18,008 | ₩17,123 | ₩17,646 | +2.09% | 23.6만 |
|---|
| 2025.11.04 | ₩16,775 | ₩17,874 | ₩16,761 | ₩17,391 | +3.68% | 22.6만 |
|---|
| 2025.11.03 | ₩18,451 | ₩18,545 | ₩17,177 | ₩17,204 | -6.76% | 14.7만 |
|---|
| 2025.10.31 | ₩18,840 | ₩18,947 | ₩18,116 | ₩18,357 | -2.56% | 14.7만 |
|---|
| 2025.10.30 | ₩18,934 | ₩19,322 | ₩18,571 | ₩18,786 | -0.78% | 18.1만 |
|---|
| 2025.10.29 | ₩18,706 | ₩19,993 | ₩18,491 | ₩19,148 | +2.37% | 34.6만 |
|---|
| 2025.10.28 | ₩18,223 | ₩18,773 | ₩17,914 | ₩18,679 | +2.50% | 10.9만 |
|---|
| 2025.10.27 | ₩18,773 | ₩18,907 | ₩18,263 | ₩18,330 | -2.36% | 13.5만 |
|---|
| 2025.10.24 | ₩18,773 | ₩19,403 | ₩18,437 | ₩18,679 | -0.50% | 16.6만 |
|---|
| 2025.10.23 | ₩18,679 | ₩19,242 | ₩18,102 | ₩18,746 | +0.36% | 16.7만 |
|---|
| 2025.10.22 | ₩18,652 | ₩18,866 | ₩18,183 | ₩18,732 | +0.43% | 19.3만 |
|---|
| 2025.10.21 | ₩17,995 | ₩19,041 | ₩17,794 | ₩18,920 | +5.14% | 16.5만 |
|---|
| 2025.10.20 | ₩17,552 | ₩18,263 | ₩17,096 | ₩18,129 | +3.28% | 23.8만 |
|---|
| 2025.10.17 | ₩16,466 | ₩17,526 | ₩16,372 | ₩17,445 | +5.94% | 21.7만 |
|---|
| 2025.10.16 | ₩16,493 | ₩17,123 | ₩15,984 | ₩16,855 | +2.20% | 38.5만 |
|---|
| 2025.10.15 | ₩15,112 | ₩16,506 | ₩14,951 | ₩16,466 | +8.96% | 44.6만 |
|---|
| 2025.10.14 | ₩14,039 | ₩15,313 | ₩13,851 | ₩14,884 | +6.02% | 47.5만 |
|---|
| 2025.10.13 | ₩14,254 | ₩14,307 | ₩13,825 | ₩14,079 | -1.22% | 12.5만 |
|---|
| 2025.10.10 | ₩14,106 | ₩14,374 | ₩13,798 | ₩14,146 | +0.29% | 14.9만 |
|---|