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 | ₩18,921 | ₩19,028 | ₩18,307 | ₩18,361 | -2.96% | 33.3만 |
| 2026.10.08 | ₩20,069 | ₩20,135 | ₩18,814 | ₩18,894 | -5.85% | 40.5만 |
| 2026.10.07 | ₩20,189 | ₩20,522 | ₩19,949 | ₩20,122 | -0.33% | 21.3만 |
| 2026.10.06 | ₩20,669 | ₩21,056 | ₩20,402 | ₩20,642 | -0.13% | 16.6만 |
| 2026.10.05 | ₩20,669 | ₩20,762 | ₩20,055 | ₩20,669 | 0.00% | 17만 |
| 2026.10.02 | ₩21,056 | ₩21,176 | ₩20,469 | ₩20,762 | -1.39% | 24만 |
| 2026.10.01 | ₩20,362 | ₩20,963 | ₩20,122 | ₩20,562 | +0.98% | 39.3만 |
| 2026.09.30 | ₩20,696 | ₩21,083 | ₩20,456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,883 |
| +0.90% |
| 22.1만 |
| 2026.09.29 | ₩21,096 | ₩21,096 | ₩20,029 | ₩20,562 | -2.53% | 40.9만 |
|---|
| 2026.09.28 | ₩20,749 | ₩21,109 | ₩20,349 | ₩20,869 | +0.58% | 14.8만 |
|---|
| 2026.09.25 | ₩20,843 | ₩21,270 | ₩20,816 | ₩20,883 | +0.19% | 25.2만 |
|---|
| 2026.09.24 | ₩21,056 | ₩21,283 | ₩20,082 | ₩20,776 | -1.33% | 52만 |
|---|
| 2026.09.23 | ₩21,750 | ₩21,777 | ₩20,736 | ₩21,069 | -3.13% | 56.5만 |
|---|
| 2026.09.22 | ₩23,458 | ₩23,458 | ₩20,309 | ₩22,057 | -5.97% | 70만 |
|---|
| 2026.09.21 | ₩23,485 | ₩23,618 | ₩22,844 | ₩23,138 | -1.48% | 17.3만 |
|---|
| 2026.09.18 | ₩23,938 | ₩24,405 | ₩23,071 | ₩23,284 | -2.73% | 86만 |
|---|
| 2026.09.17 | ₩25,006 | ₩25,566 | ₩23,765 | ₩23,872 | -4.54% | 22.4만 |
|---|
| 2026.09.16 | ₩24,445 | ₩24,685 | ₩23,645 | ₩24,285 | -0.66% | 32.4만 |
|---|
| 2026.09.15 | ₩24,325 | ₩24,605 | ₩24,058 | ₩24,472 | +0.60% | 27.9만 |
|---|
| 2026.09.14 | ₩24,645 | ₩24,752 | ₩23,925 | ₩24,392 | -1.03% | 36.3만 |
|---|
| 2026.09.11 | ₩24,752 | ₩25,433 | ₩24,685 | ₩25,046 | +1.19% | 16만 |
|---|
| 2026.09.10 | ₩24,339 | ₩25,032 | ₩24,178 | ₩24,352 | +0.05% | 16.2만 |
|---|
| 2026.09.09 | ₩25,286 | ₩25,593 | ₩24,499 | ₩24,806 | -1.90% | 30.8만 |
|---|
| 2026.09.08 | ₩24,952 | ₩25,406 | ₩24,565 | ₩25,313 | +1.44% | 25.2만 |
|---|
| 2026.09.04 | ₩24,165 | ₩25,166 | ₩24,165 | ₩24,952 | +3.26% | 20.6만 |
|---|
| 2026.09.03 | ₩24,459 | ₩24,872 | ₩23,992 | ₩24,525 | +0.27% | 10.3만 |
|---|
| 2026.09.02 | ₩23,698 | ₩24,352 | ₩23,618 | ₩24,058 | +1.52% | 17.7만 |
|---|
| 2026.09.01 | ₩23,831 | ₩24,499 | ₩23,538 | ₩23,805 | -0.11% | 24.6만 |
|---|
| 2026.08.31 | ₩24,245 | ₩25,553 | ₩24,032 | ₩24,218 | -0.11% | 21.8만 |
|---|
| 2026.08.28 | ₩25,686 | ₩26,006 | ₩24,072 | ₩24,178 | -5.87% | 18.6만 |
|---|
| 2026.08.27 | ₩24,285 | ₩25,820 | ₩24,285 | ₩25,753 | +6.04% | 37.6만 |
|---|
| 2026.08.26 | ₩23,525 | ₩24,285 | ₩23,098 | ₩24,205 | +2.89% | 45.7만 |
|---|
| 2026.08.25 | ₩22,070 | ₩23,698 | ₩22,070 | ₩23,631 | +7.07% | 62.1만 |
|---|
| 2026.08.24 | ₩23,084 | ₩23,338 | ₩21,203 | ₩21,750 | -5.78% | 44.8만 |
|---|
| 2026.08.21 | ₩22,844 | ₩23,151 | ₩22,030 | ₩23,084 | +1.05% | 22.4만 |
|---|
| 2026.08.20 | ₩22,911 | ₩23,218 | ₩22,284 | ₩22,524 | -1.69% | 38.4만 |
|---|
| 2026.08.19 | ₩23,485 | ₩23,685 | ₩23,018 | ₩23,084 | -1.70% | 19.6만 |
|---|
| 2026.08.18 | ₩23,485 | ₩23,698 | ₩22,711 | ₩23,138 | -1.48% | 22.6만 |
|---|
| 2026.08.17 | ₩23,111 | ₩24,192 | ₩22,991 | ₩23,525 | +1.79% | 31.9만 |
|---|
| 2026.08.14 | ₩23,872 | ₩24,419 | ₩22,764 | ₩23,178 | -2.91% | 37.2만 |
|---|
| 2026.08.13 | ₩27,634 | ₩27,728 | ₩23,658 | ₩23,965 | -13.28% | 106.6만 |
|---|
| 2026.08.12 | ₩24,766 | ₩28,448 | ₩24,766 | ₩25,926 | +4.69% | 191.6만 |
|---|
| 2026.08.11 | ₩23,431 | ₩24,992 | ₩22,817 | ₩23,284 | -0.63% | 76.3만 |
|---|
| 2026.08.10 | ₩24,165 | ₩24,299 | ₩23,031 | ₩23,711 | -1.88% | 38.7만 |
|---|
| 2026.08.07 | ₩24,125 | ₩24,539 | ₩23,765 | ₩24,125 | 0.00% | 20.9만 |
|---|
| 2026.08.06 | ₩23,204 | ₩24,112 | ₩22,510 | ₩23,751 | +2.36% | 30.2만 |
|---|
| 2026.08.05 | ₩23,965 | ₩24,218 | ₩23,058 | ₩23,565 | -1.67% | 33.2만 |
|---|
| 2026.08.04 | ₩23,324 | ₩23,898 | ₩22,350 | ₩23,738 | +1.77% | 77만 |
|---|
| 2026.08.03 | ₩22,484 | ₩22,817 | ₩22,070 | ₩22,390 | -0.42% | 35.8만 |
|---|
| 2026.07.31 | ₩22,457 | ₩22,591 | ₩21,363 | ₩22,150 | -1.37% | 32.4만 |
|---|
| 2026.07.30 | ₩21,630 | ₩22,711 | ₩21,056 | ₩22,457 | +3.82% | 23.3만 |
|---|
| 2026.07.29 | ₩21,803 | ₩22,404 | ₩20,923 | ₩21,176 | -2.88% | 31.1만 |
|---|
| 2026.07.28 | ₩20,416 | ₩23,018 | ₩19,428 | ₩22,204 | +8.76% | 62.4만 |
|---|
| 2026.07.27 | ₩21,670 | ₩22,003 | ₩20,362 | ₩20,923 | -3.45% | 41.6만 |
|---|
| 2026.07.24 | ₩21,550 | ₩22,017 | ₩20,682 | ₩21,323 | -1.05% | 41.6만 |
|---|
| 2026.07.23 | ₩21,790 | ₩22,484 | ₩21,216 | ₩21,563 | -1.04% | 34.5만 |
|---|
| 2026.07.22 | ₩22,083 | ₩22,671 | ₩21,937 | ₩22,284 | +0.91% | 37.4만 |
|---|
| 2026.07.21 | ₩21,977 | ₩23,044 | ₩21,910 | ₩22,204 | +1.03% | 30.5만 |
|---|
| 2026.07.20 | ₩23,031 | ₩23,111 | ₩21,163 | ₩21,977 | -4.58% | 55.5만 |
|---|
| 2026.07.17 | ₩19,949 | ₩24,552 | ₩19,428 | ₩23,298 | +16.79% | 254.4만 |
|---|
| 2026.07.16 | ₩21,523 | ₩22,470 | ₩19,348 | ₩20,509 | -4.71% | 116.9만 |
|---|
| 2026.07.15 | ₩19,922 | ₩20,282 | ₩18,788 | ₩19,788 | -0.67% | 61.6만 |
|---|
| 2026.07.14 | ₩19,308 | ₩20,442 | ₩18,601 | ₩19,135 | -0.90% | 41.7만 |
|---|
| 2026.07.13 | ₩18,401 | ₩19,495 | ₩18,401 | ₩19,014 | +3.34% | 29만 |
|---|
| 2026.07.10 | ₩19,095 | ₩19,095 | ₩18,414 | ₩18,507 | -3.07% | 19.8만 |
|---|
| 2026.07.09 | ₩18,881 | ₩20,389 | ₩18,841 | ₩19,068 | +0.99% | 25.5만 |
|---|
| 2026.07.08 | ₩18,868 | ₩19,495 | ₩18,427 | ₩18,721 | -0.78% | 26.8만 |
|---|
| 2026.07.07 | ₩18,801 | ₩19,655 | ₩18,281 | ₩19,135 | +1.77% | 31.2만 |
|---|
| 2026.07.06 | ₩18,080 | ₩19,281 | ₩18,054 | ₩18,761 | +3.76% | 22.5만 |
|---|
| 2026.07.02 | ₩20,242 | ₩20,416 | ₩17,360 | ₩18,027 | -10.94% | 70.5만 |
|---|
| 2026.07.01 | ₩18,734 | ₩21,616 | ₩18,467 | ₩20,416 | +8.97% | 83.9만 |
|---|
| 2026.06.30 | ₩17,360 | ₩19,228 | ₩17,347 | ₩19,068 | +9.84% | 42.5만 |
|---|
| 2026.06.29 | ₩16,426 | ₩18,494 | ₩16,226 | ₩17,520 | +6.66% | 52.7만 |
|---|
| 2026.06.26 | ₩16,252 | ₩16,853 | ₩15,905 | ₩16,346 | +0.57% | 77.7만 |
|---|
| 2026.06.25 | ₩14,931 | ₩16,906 | ₩14,838 | ₩16,332 | +9.38% | 54.1만 |
|---|
| 2026.06.24 | ₩14,811 | ₩15,091 | ₩14,451 | ₩14,651 | -1.08% | 27.2만 |
|---|
| 2026.06.23 | ₩14,544 | ₩15,398 | ₩14,518 | ₩14,798 | +1.74% | 58만 |
|---|
| 2026.06.22 | ₩14,745 | ₩15,212 | ₩14,571 | ₩14,665 | -0.54% | 28.9만 |
|---|
| 2026.06.18 | ₩14,651 | ₩15,132 | ₩14,331 | ₩14,678 | +0.18% | 27.7만 |
|---|
| 2026.06.17 | ₩14,011 | ₩14,838 | ₩14,011 | ₩14,518 | +3.62% | 23만 |
|---|
| 2026.06.16 | ₩14,011 | ₩14,091 | ₩13,544 | ₩13,971 | -0.29% | 12만 |
|---|
| 2026.06.15 | ₩14,905 | ₩14,998 | ₩13,944 | ₩14,011 | -6.00% | 40.6만 |
|---|
| 2026.06.12 | ₩13,197 | ₩14,958 | ₩12,917 | ₩14,678 | +11.22% | 41.1만 |
|---|
| 2026.06.11 | ₩12,796 | ₩13,157 | ₩12,449 | ₩13,050 | +1.98% | 16만 |
|---|
| 2026.06.10 | ₩13,170 | ₩13,303 | ₩12,556 | ₩12,610 | -4.26% | 8.6만 |
|---|
| 2026.06.09 | ₩12,997 | ₩13,704 | ₩12,903 | ₩13,170 | +1.33% | 12.7만 |
|---|
| 2026.06.08 | ₩12,930 | ₩13,290 | ₩12,810 | ₩12,917 | -0.10% | 7만 |
|---|
| 2026.06.05 | ₩13,437 | ₩13,450 | ₩12,650 | ₩12,850 | -4.37% | 15.9만 |
|---|
| 2026.06.04 | ₩12,997 | ₩13,744 | ₩12,850 | ₩13,664 | +5.13% | 13.5만 |
|---|
| 2026.06.03 | ₩13,530 | ₩13,544 | ₩12,690 | ₩12,997 | -3.94% | 18.2만 |
|---|
| 2026.06.02 | ₩13,157 | ₩13,730 | ₩12,930 | ₩13,584 | +3.25% | 10.8만 |
|---|
| 2026.06.01 | ₩13,077 | ₩13,357 | ₩12,636 | ₩13,090 | +0.10% | 26.8만 |
|---|
| 2026.05.29 | ₩13,464 | ₩13,530 | ₩12,983 | ₩13,103 | -2.68% | 19.1만 |
|---|
| 2026.05.28 | ₩12,756 | ₩13,477 | ₩12,663 | ₩13,424 | +5.23% | 14.8만 |
|---|
| 2026.05.27 | ₩12,823 | ₩13,050 | ₩12,543 | ₩12,903 | +0.62% | 14.9만 |
|---|
| 2026.05.26 | ₩11,929 | ₩12,836 | ₩11,929 | ₩12,783 | +7.16% | 28.4만 |
|---|
| 2026.05.22 | ₩12,103 | ₩12,369 | ₩11,849 | ₩11,942 | -1.32% | 11.3만 |
|---|
| 2026.05.21 | ₩11,889 | ₩12,303 | ₩11,742 | ₩12,089 | +1.68% | 18.4만 |
|---|
| 2026.05.20 | ₩11,542 | ₩12,116 | ₩11,542 | ₩11,876 | +2.89% | 24.4만 |
|---|
| 2026.05.19 | ₩12,223 | ₩12,676 | ₩11,449 | ₩11,489 | -6.00% | 53.5만 |
|---|
| 2026.05.18 | ₩12,850 | ₩12,890 | ₩11,889 | ₩12,476 | -2.91% | 43.3만 |
|---|
| 2026.05.15 | ₩12,276 | ₩14,064 | ₩12,276 | ₩12,997 | +5.87% | 131.1만 |
|---|
| 2026.05.14 | ₩12,876 | ₩13,170 | ₩12,183 | ₩12,223 | -5.08% | 28.5만 |
|---|
| 2026.05.13 | ₩14,584 | ₩14,851 | ₩12,943 | ₩12,943 | -11.25% | 20.9만 |
|---|
| 2026.05.12 | ₩14,678 | ₩14,745 | ₩14,051 | ₩14,638 | -0.27% | 22.2만 |
|---|
| 2026.05.11 | ₩14,531 | ₩14,998 | ₩14,531 | ₩14,678 | +1.01% | 20.6만 |
|---|
| 2026.05.08 | ₩15,265 | ₩15,372 | ₩14,571 | ₩14,678 | -3.85% | 17.9만 |
|---|
| 2026.05.07 | ₩15,398 | ₩15,599 | ₩14,678 | ₩14,905 | -3.21% | 27.9만 |
|---|
| 2026.05.06 | ₩14,638 | ₩15,839 | ₩13,677 | ₩15,719 | +7.38% | 50.4만 |
|---|
| 2026.05.05 | ₩17,013 | ₩17,600 | ₩16,960 | ₩17,253 | +1.41% | 27.4만 |
|---|
| 2026.05.04 | ₩16,733 | ₩17,507 | ₩16,733 | ₩16,933 | +1.20% | 15.2만 |
|---|
| 2026.05.01 | ₩16,946 | ₩17,106 | ₩16,733 | ₩16,759 | -1.10% | 10.4만 |
|---|
| 2026.04.30 | ₩16,359 | ₩17,507 | ₩16,346 | ₩16,893 | +3.26% | 14.8만 |
|---|
| 2026.04.29 | ₩16,786 | ₩16,960 | ₩16,146 | ₩16,346 | -2.62% | 10.8만 |
|---|
| 2026.04.28 | ₩16,813 | ₩17,053 | ₩16,519 | ₩16,933 | +0.71% | 8.9만 |
|---|
| 2026.04.27 | ₩16,866 | ₩17,453 | ₩16,759 | ₩16,920 | +0.32% | 7만 |
|---|
| 2026.04.24 | ₩17,053 | ₩17,587 | ₩16,679 | ₩16,933 | -0.70% | 11.8만 |
|---|
| 2026.04.23 | ₩17,013 | ₩17,360 | ₩16,559 | ₩16,973 | -0.24% | 7.3만 |
|---|
| 2026.04.22 | ₩17,000 | ₩17,347 | ₩16,866 | ₩16,973 | -0.16% | 7.4만 |
|---|
| 2026.04.21 | ₩17,040 | ₩17,600 | ₩16,706 | ₩16,706 | -1.96% | 4.5만 |
|---|
| 2026.04.20 | ₩17,213 | ₩17,413 | ₩16,679 | ₩17,146 | -0.39% | 8.3만 |
|---|
| 2026.04.17 | ₩16,399 | ₩17,493 | ₩16,399 | ₩17,213 | +4.96% | 18.8만 |
|---|
| 2026.04.16 | ₩16,266 | ₩16,266 | ₩15,839 | ₩16,079 | -1.15% | 17.9만 |
|---|
| 2026.04.15 | ₩16,172 | ₩16,493 | ₩15,772 | ₩16,266 | +0.58% | 14만 |
|---|
| 2026.04.14 | ₩16,199 | ₩16,319 | ₩15,745 | ₩16,186 | -0.08% | 16.8만 |
|---|
| 2026.04.13 | ₩16,266 | ₩16,533 | ₩15,892 | ₩16,199 | -0.41% | 13만 |
|---|
| 2026.04.10 | ₩15,999 | ₩16,319 | ₩15,932 | ₩16,199 | +1.25% | 7.7만 |
|---|
| 2026.04.09 | ₩16,132 | ₩16,466 | ₩15,732 | ₩15,999 | -0.83% | 9.9만 |
|---|
| 2026.04.08 | ₩16,039 | ₩16,706 | ₩15,879 | ₩16,319 | +1.75% | 11.1만 |
|---|
| 2026.04.07 | ₩15,212 | ₩15,625 | ₩15,078 | ₩15,425 | +1.40% | 10만 |
|---|
| 2026.04.06 | ₩15,452 | ₩15,625 | ₩15,078 | ₩15,318 | -0.86% | 8.1만 |
|---|
| 2026.04.02 | ₩14,464 | ₩15,478 | ₩14,411 | ₩15,278 | +5.63% | 9만 |
|---|
| 2026.04.01 | ₩14,371 | ₩15,265 | ₩14,278 | ₩14,971 | +4.18% | 19만 |
|---|
| 2026.03.31 | ₩14,091 | ₩14,518 | ₩13,851 | ₩14,264 | +1.23% | 18.6만 |
|---|
| 2026.03.30 | ₩14,424 | ₩14,624 | ₩13,370 | ₩13,877 | -3.79% | 25.4만 |
|---|
| 2026.03.27 | ₩14,331 | ₩14,705 | ₩14,011 | ₩14,211 | -0.84% | 24.7만 |
|---|
| 2026.03.26 | ₩14,825 | ₩15,612 | ₩14,064 | ₩14,504 | -2.16% | 30.2만 |
|---|
| 2026.03.25 | ₩14,611 | ₩15,065 | ₩14,051 | ₩14,825 | +1.46% | 68.1만 |
|---|
| 2026.03.24 | ₩14,518 | ₩15,132 | ₩13,103 | ₩14,411 | -0.74% | 70만 |
|---|
| 2026.03.23 | ₩16,079 | ₩16,639 | ₩15,692 | ₩16,079 | 0.00% | 16.8만 |
|---|
| 2026.03.20 | ₩16,319 | ₩16,706 | ₩15,532 | ₩15,745 | -3.52% | 17.3만 |
|---|
| 2026.03.19 | ₩16,039 | ₩16,599 | ₩15,905 | ₩16,319 | +1.75% | 10.2만 |
|---|
| 2026.03.18 | ₩16,839 | ₩17,213 | ₩16,199 | ₩16,212 | -3.72% | 23.5만 |
|---|
| 2026.03.17 | ₩17,600 | ₩17,827 | ₩16,786 | ₩17,133 | -2.65% | 12만 |
|---|
| 2026.03.16 | ₩17,800 | ₩18,014 | ₩17,026 | ₩17,453 | -1.95% | 8.5만 |
|---|
| 2026.03.13 | ₩17,040 | ₩17,573 | ₩16,746 | ₩17,533 | +2.90% | 14.1만 |
|---|
| 2026.03.12 | ₩17,387 | ₩17,800 | ₩16,479 | ₩17,080 | -1.77% | 13.4만 |
|---|
| 2026.03.11 | ₩17,734 | ₩18,201 | ₩17,387 | ₩17,747 | +0.08% | 10.8만 |
|---|
| 2026.03.10 | ₩17,533 | ₩18,654 | ₩17,347 | ₩17,800 | +1.52% | 11.9만 |
|---|
| 2026.03.09 | ₩17,427 | ₩17,640 | ₩16,960 | ₩17,547 | +0.69% | 12.6만 |
|---|
| 2026.03.06 | ₩18,014 | ₩18,521 | ₩17,453 | ₩17,734 | -1.56% | 11만 |
|---|
| 2026.03.05 | ₩18,561 | ₩18,814 | ₩18,014 | ₩18,454 | -0.58% | 6.8만 |
|---|
| 2026.03.04 | ₩18,774 | ₩19,215 | ₩18,294 | ₩18,748 | -0.14% | 6.2만 |
|---|
| 2026.03.03 | ₩19,014 | ₩19,281 | ₩18,267 | ₩18,614 | -2.11% | 6.8만 |
|---|
| 2026.03.02 | ₩17,734 | ₩19,682 | ₩17,734 | ₩19,441 | +9.63% | 16.2만 |
|---|
| 2026.02.27 | ₩18,401 | ₩18,988 | ₩17,760 | ₩18,201 | -1.09% | 10.4만 |
|---|
| 2026.02.26 | ₩18,334 | ₩19,201 | ₩18,134 | ₩18,828 | +2.69% | 21.6만 |
|---|
| 2026.02.25 | ₩17,240 | ₩18,574 | ₩16,946 | ₩18,361 | +6.50% | 24.2만 |
|---|
| 2026.02.24 | ₩17,507 | ₩18,014 | ₩17,240 | ₩17,347 | -0.91% | 16.3만 |
|---|
| 2026.02.23 | ₩17,827 | ₩17,947 | ₩17,146 | ₩17,507 | -1.80% | 17.9만 |
|---|
| 2026.02.20 | ₩18,147 | ₩18,574 | ₩17,520 | ₩17,907 | -1.32% | 22.2만 |
|---|
| 2026.02.19 | ₩18,547 | ₩18,801 | ₩17,747 | ₩18,321 | -1.22% | 17.1만 |
|---|
| 2026.02.18 | ₩19,348 | ₩19,748 | ₩18,547 | ₩18,801 | -2.83% | 9.2만 |
|---|
| 2026.02.17 | ₩19,668 | ₩19,708 | ₩19,228 | ₩19,348 | -1.63% | 6.2만 |
|---|
| 2026.02.13 | ₩19,708 | ₩20,149 | ₩19,522 | ₩19,802 | +0.47% | 8.5만 |
|---|
| 2026.02.12 | ₩20,989 | ₩20,989 | ₩19,722 | ₩19,815 | -5.59% | 15.6만 |
|---|
| 2026.02.11 | ₩21,230 | ₩21,230 | ₩20,135 | ₩20,883 | -1.63% | 9.2만 |
|---|
| 2026.02.10 | ₩21,109 | ₩21,670 | ₩20,789 | ₩21,029 | -0.38% | 8.4만 |
|---|
| 2026.02.09 | ₩20,482 | ₩21,883 | ₩20,349 | ₩20,909 | +2.08% | 22.5만 |
|---|
| 2026.02.06 | ₩19,588 | ₩20,656 | ₩19,588 | ₩20,402 | +4.16% | 18.6만 |
|---|
| 2026.02.05 | ₩19,949 | ₩20,616 | ₩19,108 | ₩19,228 | -3.61% | 19.5만 |
|---|
| 2026.02.04 | ₩20,669 | ₩21,176 | ₩19,615 | ₩20,189 | -2.32% | 14.9만 |
|---|
| 2026.02.03 | ₩20,989 | ₩21,416 | ₩20,015 | ₩20,616 | -1.78% | 19.7만 |
|---|
| 2026.02.02 | ₩20,255 | ₩21,323 | ₩20,029 | ₩21,016 | +3.75% | 15.6만 |
|---|
| 2026.01.30 | ₩20,322 | ₩21,550 | ₩20,255 | ₩20,376 | +0.26% | 28.7만 |
|---|
| 2026.01.29 | ₩20,776 | ₩21,270 | ₩20,162 | ₩20,549 | -1.09% | 10.6만 |
|---|
| 2026.01.28 | ₩20,416 | ₩20,856 | ₩19,949 | ₩20,762 | +1.70% | 14.2만 |
|---|
| 2026.01.27 | ₩19,895 | ₩20,522 | ₩19,415 | ₩20,456 | +2.82% | 13.5만 |
|---|
| 2026.01.26 | ₩19,615 | ₩20,269 | ₩19,615 | ₩19,949 | +1.70% | 16.6만 |
|---|
| 2026.01.23 | ₩19,588 | ₩19,802 | ₩19,148 | ₩19,588 | 0.00% | 5.7만 |
|---|
| 2026.01.22 | ₩19,482 | ₩20,255 | ₩19,148 | ₩19,775 | +1.51% | 10.3만 |
|---|
| 2026.01.21 | ₩18,534 | ₩19,522 | ₩18,521 | ₩19,388 | +4.61% | 8.2만 |
|---|
| 2026.01.20 | ₩19,401 | ₩19,628 | ₩18,227 | ₩18,294 | -5.71% | 16.5만 |
|---|
| 2026.01.16 | ₩19,321 | ₩19,828 | ₩18,361 | ₩19,775 | +2.35% | 20만 |
|---|
| 2026.01.15 | ₩19,348 | ₩19,855 | ₩19,161 | ₩19,535 | +0.97% | 9.7만 |
|---|
| 2026.01.14 | ₩19,255 | ₩19,375 | ₩19,001 | ₩19,308 | +0.28% | 8.3만 |
|---|
| 2026.01.13 | ₩19,682 | ₩19,882 | ₩19,041 | ₩19,268 | -2.10% | 8.6만 |
|---|
| 2026.01.12 | ₩18,854 | ₩19,668 | ₩18,854 | ₩19,588 | +3.89% | 11.3만 |
|---|
| 2026.01.09 | ₩18,948 | ₩19,201 | ₩18,654 | ₩18,934 | -0.07% | 10만 |
|---|
| 2026.01.08 | ₩18,414 | ₩18,908 | ₩18,414 | ₩18,788 | +2.03% | 5만 |
|---|
| 2026.01.07 | ₩17,734 | ₩18,934 | ₩17,600 | ₩18,587 | +4.82% | 11.4만 |
|---|
| 2026.01.06 | ₩17,440 | ₩18,000 | ₩17,146 | ₩17,800 | +2.07% | 6.4만 |
|---|
| 2026.01.05 | ₩16,346 | ₩17,747 | ₩16,346 | ₩17,573 | +7.51% | 7.2만 |
|---|
| 2026.01.02 | ₩16,906 | ₩17,427 | ₩16,132 | ₩16,346 | -3.31% | 5.1만 |
|---|
| 2025.12.31 | ₩17,226 | ₩17,226 | ₩16,706 | ₩16,799 | -2.48% | 6.9만 |
|---|
| 2025.12.30 | ₩17,226 | ₩17,400 | ₩17,026 | ₩17,307 | +0.46% | 11.3만 |
|---|
| 2025.12.29 | ₩17,120 | ₩17,320 | ₩16,880 | ₩17,133 | +0.08% | 6.9만 |
|---|
| 2025.12.26 | ₩16,946 | ₩17,173 | ₩16,759 | ₩17,173 | +1.34% | 5.4만 |
|---|
| 2025.12.24 | ₩16,946 | ₩17,066 | ₩16,679 | ₩16,906 | -0.24% | 4.6만 |
|---|
| 2025.12.23 | ₩17,106 | ₩17,347 | ₩16,839 | ₩17,000 | -0.62% | 5.8만 |
|---|
| 2025.12.22 | ₩17,760 | ₩18,120 | ₩17,226 | ₩17,307 | -2.55% | 7.7만 |
|---|
| 2025.12.19 | ₩17,667 | ₩18,334 | ₩17,480 | ₩17,653 | -0.08% | 37.1만 |
|---|
| 2025.12.18 | ₩17,680 | ₩17,907 | ₩17,413 | ₩17,667 | -0.08% | 7.6만 |
|---|
| 2025.12.17 | ₩18,201 | ₩18,307 | ₩16,946 | ₩17,387 | -4.47% | 12.5만 |
|---|
| 2025.12.16 | ₩18,321 | ₩18,494 | ₩17,987 | ₩18,174 | -0.80% | 10.1만 |
|---|
| 2025.12.15 | ₩18,801 | ₩18,801 | ₩18,040 | ₩18,387 | -2.20% | 9.2만 |
|---|
| 2025.12.12 | ₩19,548 | ₩19,548 | ₩18,721 | ₩18,801 | -3.82% | 7.4만 |
|---|
| 2025.12.11 | ₩19,161 | ₩19,548 | ₩19,028 | ₩19,415 | +1.32% | 7.7만 |
|---|
| 2025.12.10 | ₩19,215 | ₩19,535 | ₩18,921 | ₩19,028 | -0.97% | 11.2만 |
|---|
| 2025.12.09 | ₩18,948 | ₩19,562 | ₩18,828 | ₩19,175 | +1.20% | 7만 |
|---|
| 2025.12.08 | ₩18,814 | ₩18,988 | ₩18,067 | ₩18,921 | +0.57% | 6.8만 |
|---|
| 2025.12.05 | ₩18,521 | ₩19,014 | ₩18,254 | ₩18,654 | +0.72% | 7.1만 |
|---|
| 2025.12.04 | ₩17,653 | ₩18,681 | ₩17,653 | ₩18,507 | +4.84% | 9.8만 |
|---|
| 2025.12.03 | ₩16,533 | ₩17,960 | ₩16,439 | ₩17,827 | +7.83% | 16.8만 |
|---|
| 2025.12.02 | ₩16,479 | ₩16,746 | ₩16,039 | ₩16,346 | -0.81% | 13만 |
|---|
| 2025.12.01 | ₩16,426 | ₩17,013 | ₩16,199 | ₩16,479 | +0.32% | 11.6만 |
|---|
| 2025.11.28 | ₩16,573 | ₩16,799 | ₩16,359 | ₩16,372 | -1.21% | 5만 |
|---|
| 2025.11.26 | ₩16,266 | ₩16,639 | ₩16,239 | ₩16,546 | +1.72% | 6.6만 |
|---|
| 2025.11.25 | ₩16,066 | ₩16,466 | ₩15,745 | ₩16,386 | +1.99% | 6.9만 |
|---|
| 2025.11.24 | ₩15,585 | ₩16,146 | ₩15,172 | ₩15,986 | +2.57% | 8.8만 |
|---|
| 2025.11.21 | ₩15,051 | ₩15,652 | ₩15,025 | ₩15,572 | +3.46% | 12.9만 |
|---|
| 2025.11.20 | ₩16,533 | ₩16,679 | ₩14,958 | ₩15,011 | -9.20% | 11.3만 |
|---|
| 2025.11.19 | ₩15,892 | ₩16,586 | ₩15,705 | ₩16,212 | +2.02% | 11.5만 |
|---|
| 2025.11.18 | ₩16,039 | ₩16,346 | ₩15,745 | ₩15,919 | -0.75% | 12.8만 |
|---|
| 2025.11.17 | ₩16,653 | ₩16,706 | ₩15,825 | ₩16,266 | -2.32% | 17.9만 |
|---|
| 2025.11.14 | ₩17,253 | ₩17,587 | ₩16,653 | ₩16,706 | -3.17% | 18.5만 |
|---|
| 2025.11.13 | ₩18,254 | ₩18,481 | ₩17,333 | ₩17,573 | -3.73% | 19.7만 |
|---|
| 2025.11.12 | ₩20,456 | ₩20,883 | ₩18,094 | ₩18,427 | -9.92% | 31만 |
|---|
| 2025.11.11 | ₩19,868 | ₩22,017 | ₩19,401 | ₩20,562 | +3.49% | 59.3만 |
|---|
| 2025.11.10 | ₩18,080 | ₩20,229 | ₩17,266 | ₩19,962 | +10.41% | 48.1만 |
|---|
| 2025.11.07 | ₩16,973 | ₩17,293 | ₩16,546 | ₩17,173 | +1.18% | 22.5만 |
|---|
| 2025.11.06 | ₩17,493 | ₩17,707 | ₩16,759 | ₩16,973 | -2.97% | 17.6만 |
|---|
| 2025.11.05 | ₩17,200 | ₩17,920 | ₩17,040 | ₩17,560 | +2.09% | 23.6만 |
|---|
| 2025.11.04 | ₩16,693 | ₩17,787 | ₩16,679 | ₩17,307 | +3.68% | 22.6만 |
|---|
| 2025.11.03 | ₩18,361 | ₩18,454 | ₩17,093 | ₩17,120 | -6.76% | 14.7만 |
|---|
| 2025.10.31 | ₩18,748 | ₩18,854 | ₩18,027 | ₩18,267 | -2.56% | 14.7만 |
|---|
| 2025.10.30 | ₩18,841 | ₩19,228 | ₩18,481 | ₩18,694 | -0.78% | 18.1만 |
|---|
| 2025.10.29 | ₩18,614 | ₩19,895 | ₩18,401 | ₩19,055 | +2.37% | 34.6만 |
|---|
| 2025.10.28 | ₩18,134 | ₩18,681 | ₩17,827 | ₩18,587 | +2.50% | 10.9만 |
|---|
| 2025.10.27 | ₩18,681 | ₩18,814 | ₩18,174 | ₩18,241 | -2.36% | 13.5만 |
|---|
| 2025.10.24 | ₩18,681 | ₩19,308 | ₩18,347 | ₩18,587 | -0.50% | 16.6만 |
|---|
| 2025.10.23 | ₩18,587 | ₩19,148 | ₩18,014 | ₩18,654 | +0.36% | 16.7만 |
|---|
| 2025.10.22 | ₩18,561 | ₩18,774 | ₩18,094 | ₩18,641 | +0.43% | 19.3만 |
|---|
| 2025.10.21 | ₩17,907 | ₩18,948 | ₩17,707 | ₩18,828 | +5.14% | 16.5만 |
|---|
| 2025.10.20 | ₩17,467 | ₩18,174 | ₩17,013 | ₩18,040 | +3.28% | 23.8만 |
|---|
| 2025.10.17 | ₩16,386 | ₩17,440 | ₩16,292 | ₩17,360 | +5.94% | 21.7만 |
|---|
| 2025.10.16 | ₩16,413 | ₩17,040 | ₩15,905 | ₩16,773 | +2.20% | 38.5만 |
|---|
| 2025.10.15 | ₩15,038 | ₩16,426 | ₩14,878 | ₩16,386 | +8.96% | 44.6만 |
|---|
| 2025.10.14 | ₩13,971 | ₩15,238 | ₩13,784 | ₩14,811 | +6.02% | 47.5만 |
|---|
| 2025.10.13 | ₩14,184 | ₩14,238 | ₩13,757 | ₩14,011 | -1.22% | 12.5만 |
|---|
| 2025.10.10 | ₩14,037 | ₩14,304 | ₩13,730 | ₩14,077 | +0.29% | 14.9만 |
|---|