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 | ₩18,929 | ₩19,035 | ₩18,315 | ₩18,368 | -2.96% | 33.3만 |
| 2026.10.08 | ₩20,077 | ₩20,143 | ₩18,822 | ₩18,902 | -5.85% | 40.5만 |
| 2026.10.07 | ₩20,197 | ₩20,530 | ₩19,956 | ₩20,130 | -0.33% | 21.3만 |
| 2026.10.06 | ₩20,677 | ₩21,064 | ₩20,410 | ₩20,651 | -0.13% | 16.6만 |
| 2026.10.05 | ₩20,677 | ₩20,771 | ₩20,063 | ₩20,677 | 0.00% | 17만 |
| 2026.10.02 | ₩21,064 | ₩21,185 | ₩20,477 | ₩20,771 | -1.39% | 24만 |
| 2026.10.01 | ₩20,370 | ₩20,971 | ₩20,130 | ₩20,571 | +0.98% | 39.3만 |
| 2026.09.30 | ₩20,704 | ₩21,091 | ₩20,464 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,891 |
| +0.90% |
| 22.1만 |
| 2026.09.29 | ₩21,104 | ₩21,104 | ₩20,037 | ₩20,571 | -2.53% | 40.9만 |
|---|
| 2026.09.28 | ₩20,757 | ₩21,118 | ₩20,357 | ₩20,878 | +0.58% | 14.8만 |
|---|
| 2026.09.25 | ₩20,851 | ₩21,278 | ₩20,824 | ₩20,891 | +0.19% | 25.2만 |
|---|
| 2026.09.24 | ₩21,064 | ₩21,291 | ₩20,090 | ₩20,784 | -1.33% | 52만 |
|---|
| 2026.09.23 | ₩21,759 | ₩21,785 | ₩20,744 | ₩21,078 | -3.13% | 56.5만 |
|---|
| 2026.09.22 | ₩23,467 | ₩23,467 | ₩20,317 | ₩22,066 | -5.97% | 70만 |
|---|
| 2026.09.21 | ₩23,494 | ₩23,627 | ₩22,853 | ₩23,147 | -1.48% | 17.3만 |
|---|
| 2026.09.18 | ₩23,948 | ₩24,415 | ₩23,080 | ₩23,294 | -2.73% | 86만 |
|---|
| 2026.09.17 | ₩25,016 | ₩25,576 | ₩23,774 | ₩23,881 | -4.54% | 22.4만 |
|---|
| 2026.09.16 | ₩24,455 | ₩24,695 | ₩23,654 | ₩24,295 | -0.66% | 32.4만 |
|---|
| 2026.09.15 | ₩24,335 | ₩24,615 | ₩24,068 | ₩24,482 | +0.60% | 27.9만 |
|---|
| 2026.09.14 | ₩24,655 | ₩24,762 | ₩23,934 | ₩24,402 | -1.03% | 36.3만 |
|---|
| 2026.09.11 | ₩24,762 | ₩25,443 | ₩24,695 | ₩25,056 | +1.19% | 16만 |
|---|
| 2026.09.10 | ₩24,348 | ₩25,042 | ₩24,188 | ₩24,362 | +0.05% | 16.2만 |
|---|
| 2026.09.09 | ₩25,296 | ₩25,603 | ₩24,508 | ₩24,815 | -1.90% | 30.8만 |
|---|
| 2026.09.08 | ₩24,962 | ₩25,416 | ₩24,575 | ₩25,323 | +1.44% | 25.2만 |
|---|
| 2026.09.04 | ₩24,175 | ₩25,176 | ₩24,175 | ₩24,962 | +3.26% | 20.6만 |
|---|
| 2026.09.03 | ₩24,468 | ₩24,882 | ₩24,001 | ₩24,535 | +0.27% | 10.3만 |
|---|
| 2026.09.02 | ₩23,707 | ₩24,362 | ₩23,627 | ₩24,068 | +1.52% | 17.7만 |
|---|
| 2026.09.01 | ₩23,841 | ₩24,508 | ₩23,547 | ₩23,814 | -0.11% | 24.6만 |
|---|
| 2026.08.31 | ₩24,255 | ₩25,563 | ₩24,041 | ₩24,228 | -0.11% | 21.8만 |
|---|
| 2026.08.28 | ₩25,696 | ₩26,017 | ₩24,081 | ₩24,188 | -5.87% | 18.6만 |
|---|
| 2026.08.27 | ₩24,295 | ₩25,830 | ₩24,295 | ₩25,763 | +6.04% | 37.6만 |
|---|
| 2026.08.26 | ₩23,534 | ₩24,295 | ₩23,107 | ₩24,215 | +2.89% | 45.7만 |
|---|
| 2026.08.25 | ₩22,079 | ₩23,707 | ₩22,079 | ₩23,641 | +7.07% | 62.1만 |
|---|
| 2026.08.24 | ₩23,093 | ₩23,347 | ₩21,211 | ₩21,759 | -5.78% | 44.8만 |
|---|
| 2026.08.21 | ₩22,853 | ₩23,160 | ₩22,039 | ₩23,093 | +1.05% | 22.4만 |
|---|
| 2026.08.20 | ₩22,920 | ₩23,227 | ₩22,292 | ₩22,533 | -1.69% | 38.4만 |
|---|
| 2026.08.19 | ₩23,494 | ₩23,694 | ₩23,027 | ₩23,093 | -1.70% | 19.6만 |
|---|
| 2026.08.18 | ₩23,494 | ₩23,707 | ₩22,720 | ₩23,147 | -1.48% | 22.6만 |
|---|
| 2026.08.17 | ₩23,120 | ₩24,201 | ₩23,000 | ₩23,534 | +1.79% | 31.9만 |
|---|
| 2026.08.14 | ₩23,881 | ₩24,428 | ₩22,773 | ₩23,187 | -2.91% | 37.2만 |
|---|
| 2026.08.13 | ₩27,645 | ₩27,739 | ₩23,667 | ₩23,974 | -13.28% | 106.6만 |
|---|
| 2026.08.12 | ₩24,775 | ₩28,460 | ₩24,775 | ₩25,937 | +4.69% | 191.6만 |
|---|
| 2026.08.11 | ₩23,440 | ₩25,002 | ₩22,826 | ₩23,294 | -0.63% | 76.3만 |
|---|
| 2026.08.10 | ₩24,175 | ₩24,308 | ₩23,040 | ₩23,721 | -1.88% | 38.7만 |
|---|
| 2026.08.07 | ₩24,135 | ₩24,548 | ₩23,774 | ₩24,135 | 0.00% | 20.9만 |
|---|
| 2026.08.06 | ₩23,214 | ₩24,121 | ₩22,519 | ₩23,761 | +2.36% | 30.2만 |
|---|
| 2026.08.05 | ₩23,974 | ₩24,228 | ₩23,067 | ₩23,574 | -1.67% | 33.2만 |
|---|
| 2026.08.04 | ₩23,334 | ₩23,908 | ₩22,359 | ₩23,748 | +1.77% | 77만 |
|---|
| 2026.08.03 | ₩22,493 | ₩22,826 | ₩22,079 | ₩22,399 | -0.42% | 35.8만 |
|---|
| 2026.07.31 | ₩22,466 | ₩22,600 | ₩21,371 | ₩22,159 | -1.37% | 32.4만 |
|---|
| 2026.07.30 | ₩21,638 | ₩22,720 | ₩21,064 | ₩22,466 | +3.82% | 23.3만 |
|---|
| 2026.07.29 | ₩21,812 | ₩22,413 | ₩20,931 | ₩21,185 | -2.88% | 31.1만 |
|---|
| 2026.07.28 | ₩20,424 | ₩23,027 | ₩19,436 | ₩22,212 | +8.76% | 62.4만 |
|---|
| 2026.07.27 | ₩21,678 | ₩22,012 | ₩20,370 | ₩20,931 | -3.45% | 41.6만 |
|---|
| 2026.07.24 | ₩21,558 | ₩22,026 | ₩20,691 | ₩21,331 | -1.05% | 41.6만 |
|---|
| 2026.07.23 | ₩21,799 | ₩22,493 | ₩21,225 | ₩21,572 | -1.04% | 34.5만 |
|---|
| 2026.07.22 | ₩22,092 | ₩22,680 | ₩21,945 | ₩22,292 | +0.91% | 37.4만 |
|---|
| 2026.07.21 | ₩21,985 | ₩23,053 | ₩21,919 | ₩22,212 | +1.03% | 30.5만 |
|---|
| 2026.07.20 | ₩23,040 | ₩23,120 | ₩21,171 | ₩21,985 | -4.58% | 55.5만 |
|---|
| 2026.07.17 | ₩19,956 | ₩24,562 | ₩19,436 | ₩23,307 | +16.79% | 254.4만 |
|---|
| 2026.07.16 | ₩21,532 | ₩22,479 | ₩19,356 | ₩20,517 | -4.71% | 116.9만 |
|---|
| 2026.07.15 | ₩19,930 | ₩20,290 | ₩18,795 | ₩19,796 | -0.67% | 61.6만 |
|---|
| 2026.07.14 | ₩19,316 | ₩20,450 | ₩18,608 | ₩19,142 | -0.90% | 41.7만 |
|---|
| 2026.07.13 | ₩18,408 | ₩19,503 | ₩18,408 | ₩19,022 | +3.34% | 29만 |
|---|
| 2026.07.10 | ₩19,102 | ₩19,102 | ₩18,421 | ₩18,515 | -3.07% | 19.8만 |
|---|
| 2026.07.09 | ₩18,889 | ₩20,397 | ₩18,849 | ₩19,075 | +0.99% | 25.5만 |
|---|
| 2026.07.08 | ₩18,875 | ₩19,503 | ₩18,435 | ₩18,728 | -0.78% | 26.8만 |
|---|
| 2026.07.07 | ₩18,808 | ₩19,663 | ₩18,288 | ₩19,142 | +1.77% | 31.2만 |
|---|
| 2026.07.06 | ₩18,088 | ₩19,289 | ₩18,061 | ₩18,768 | +3.76% | 22.5만 |
|---|
| 2026.07.02 | ₩20,250 | ₩20,424 | ₩17,367 | ₩18,034 | -10.94% | 70.5만 |
|---|
| 2026.07.01 | ₩18,742 | ₩21,625 | ₩18,475 | ₩20,424 | +8.97% | 83.9만 |
|---|
| 2026.06.30 | ₩17,367 | ₩19,236 | ₩17,353 | ₩19,075 | +9.84% | 42.5만 |
|---|
| 2026.06.29 | ₩16,432 | ₩18,501 | ₩16,232 | ₩17,527 | +6.66% | 52.7만 |
|---|
| 2026.06.26 | ₩16,259 | ₩16,860 | ₩15,912 | ₩16,352 | +0.57% | 77.7만 |
|---|
| 2026.06.25 | ₩14,937 | ₩16,913 | ₩14,844 | ₩16,339 | +9.38% | 54.1만 |
|---|
| 2026.06.24 | ₩14,817 | ₩15,097 | ₩14,457 | ₩14,657 | -1.08% | 27.2만 |
|---|
| 2026.06.23 | ₩14,550 | ₩15,405 | ₩14,523 | ₩14,804 | +1.74% | 58만 |
|---|
| 2026.06.22 | ₩14,750 | ₩15,218 | ₩14,577 | ₩14,670 | -0.54% | 28.9만 |
|---|
| 2026.06.18 | ₩14,657 | ₩15,138 | ₩14,337 | ₩14,684 | +0.18% | 27.7만 |
|---|
| 2026.06.17 | ₩14,016 | ₩14,844 | ₩14,016 | ₩14,523 | +3.62% | 23만 |
|---|
| 2026.06.16 | ₩14,016 | ₩14,096 | ₩13,549 | ₩13,976 | -0.29% | 12만 |
|---|
| 2026.06.15 | ₩14,911 | ₩15,004 | ₩13,949 | ₩14,016 | -6.00% | 40.6만 |
|---|
| 2026.06.12 | ₩13,202 | ₩14,964 | ₩12,922 | ₩14,684 | +11.22% | 41.1만 |
|---|
| 2026.06.11 | ₩12,801 | ₩13,162 | ₩12,454 | ₩13,055 | +1.98% | 16만 |
|---|
| 2026.06.10 | ₩13,175 | ₩13,309 | ₩12,561 | ₩12,615 | -4.26% | 8.6만 |
|---|
| 2026.06.09 | ₩13,002 | ₩13,709 | ₩12,908 | ₩13,175 | +1.33% | 12.7만 |
|---|
| 2026.06.08 | ₩12,935 | ₩13,295 | ₩12,815 | ₩12,922 | -0.10% | 7만 |
|---|
| 2026.06.05 | ₩13,442 | ₩13,456 | ₩12,655 | ₩12,855 | -4.37% | 15.9만 |
|---|
| 2026.06.04 | ₩13,002 | ₩13,749 | ₩12,855 | ₩13,669 | +5.13% | 13.5만 |
|---|
| 2026.06.03 | ₩13,536 | ₩13,549 | ₩12,695 | ₩13,002 | -3.94% | 18.2만 |
|---|
| 2026.06.02 | ₩13,162 | ₩13,736 | ₩12,935 | ₩13,589 | +3.25% | 10.8만 |
|---|
| 2026.06.01 | ₩13,082 | ₩13,362 | ₩12,641 | ₩13,095 | +0.10% | 26.8만 |
|---|
| 2026.05.29 | ₩13,469 | ₩13,536 | ₩12,988 | ₩13,109 | -2.68% | 19.1만 |
|---|
| 2026.05.28 | ₩12,761 | ₩13,482 | ₩12,668 | ₩13,429 | +5.23% | 14.8만 |
|---|
| 2026.05.27 | ₩12,828 | ₩13,055 | ₩12,548 | ₩12,908 | +0.62% | 14.9만 |
|---|
| 2026.05.26 | ₩11,934 | ₩12,842 | ₩11,934 | ₩12,788 | +7.16% | 28.4만 |
|---|
| 2026.05.22 | ₩12,107 | ₩12,374 | ₩11,854 | ₩11,947 | -1.32% | 11.3만 |
|---|
| 2026.05.21 | ₩11,894 | ₩12,308 | ₩11,747 | ₩12,094 | +1.68% | 18.4만 |
|---|
| 2026.05.20 | ₩11,547 | ₩12,121 | ₩11,547 | ₩11,880 | +2.89% | 24.4만 |
|---|
| 2026.05.19 | ₩12,228 | ₩12,681 | ₩11,453 | ₩11,493 | -6.00% | 53.5만 |
|---|
| 2026.05.18 | ₩12,855 | ₩12,895 | ₩11,894 | ₩12,481 | -2.91% | 43.3만 |
|---|
| 2026.05.15 | ₩12,281 | ₩14,070 | ₩12,281 | ₩13,002 | +5.87% | 131.1만 |
|---|
| 2026.05.14 | ₩12,882 | ₩13,175 | ₩12,187 | ₩12,228 | -5.08% | 28.5만 |
|---|
| 2026.05.13 | ₩14,590 | ₩14,857 | ₩12,948 | ₩12,948 | -11.25% | 20.9만 |
|---|
| 2026.05.12 | ₩14,684 | ₩14,750 | ₩14,056 | ₩14,644 | -0.27% | 22.2만 |
|---|
| 2026.05.11 | ₩14,537 | ₩15,004 | ₩14,537 | ₩14,684 | +1.01% | 20.6만 |
|---|
| 2026.05.08 | ₩15,271 | ₩15,378 | ₩14,577 | ₩14,684 | -3.85% | 17.9만 |
|---|
| 2026.05.07 | ₩15,405 | ₩15,605 | ₩14,684 | ₩14,911 | -3.21% | 27.9만 |
|---|
| 2026.05.06 | ₩14,644 | ₩15,845 | ₩13,683 | ₩15,725 | +7.38% | 50.4만 |
|---|
| 2026.05.05 | ₩17,020 | ₩17,607 | ₩16,966 | ₩17,260 | +1.41% | 27.4만 |
|---|
| 2026.05.04 | ₩16,739 | ₩17,514 | ₩16,739 | ₩16,940 | +1.20% | 15.2만 |
|---|
| 2026.05.01 | ₩16,953 | ₩17,113 | ₩16,739 | ₩16,766 | -1.10% | 10.4만 |
|---|
| 2026.04.30 | ₩16,366 | ₩17,514 | ₩16,352 | ₩16,900 | +3.26% | 14.8만 |
|---|
| 2026.04.29 | ₩16,793 | ₩16,966 | ₩16,152 | ₩16,352 | -2.62% | 10.8만 |
|---|
| 2026.04.28 | ₩16,819 | ₩17,060 | ₩16,526 | ₩16,940 | +0.71% | 8.9만 |
|---|
| 2026.04.27 | ₩16,873 | ₩17,460 | ₩16,766 | ₩16,926 | +0.32% | 7만 |
|---|
| 2026.04.24 | ₩17,060 | ₩17,594 | ₩16,686 | ₩16,940 | -0.70% | 11.8만 |
|---|
| 2026.04.23 | ₩17,020 | ₩17,367 | ₩16,566 | ₩16,980 | -0.24% | 7.3만 |
|---|
| 2026.04.22 | ₩17,006 | ₩17,353 | ₩16,873 | ₩16,980 | -0.16% | 7.4만 |
|---|
| 2026.04.21 | ₩17,046 | ₩17,607 | ₩16,713 | ₩16,713 | -1.96% | 4.5만 |
|---|
| 2026.04.20 | ₩17,220 | ₩17,420 | ₩16,686 | ₩17,153 | -0.39% | 8.3만 |
|---|
| 2026.04.17 | ₩16,406 | ₩17,500 | ₩16,406 | ₩17,220 | +4.96% | 18.8만 |
|---|
| 2026.04.16 | ₩16,272 | ₩16,272 | ₩15,845 | ₩16,085 | -1.15% | 17.9만 |
|---|
| 2026.04.15 | ₩16,179 | ₩16,499 | ₩15,778 | ₩16,272 | +0.58% | 14만 |
|---|
| 2026.04.14 | ₩16,205 | ₩16,326 | ₩15,752 | ₩16,192 | -0.08% | 16.8만 |
|---|
| 2026.04.13 | ₩16,272 | ₩16,539 | ₩15,898 | ₩16,205 | -0.41% | 13만 |
|---|
| 2026.04.10 | ₩16,005 | ₩16,326 | ₩15,938 | ₩16,205 | +1.25% | 7.7만 |
|---|
| 2026.04.09 | ₩16,139 | ₩16,472 | ₩15,738 | ₩16,005 | -0.83% | 9.9만 |
|---|
| 2026.04.08 | ₩16,045 | ₩16,713 | ₩15,885 | ₩16,326 | +1.75% | 11.1만 |
|---|
| 2026.04.07 | ₩15,218 | ₩15,631 | ₩15,084 | ₩15,431 | +1.40% | 10만 |
|---|
| 2026.04.06 | ₩15,458 | ₩15,631 | ₩15,084 | ₩15,324 | -0.86% | 8.1만 |
|---|
| 2026.04.02 | ₩14,470 | ₩15,485 | ₩14,417 | ₩15,284 | +5.63% | 9만 |
|---|
| 2026.04.01 | ₩14,377 | ₩15,271 | ₩14,283 | ₩14,977 | +4.18% | 19만 |
|---|
| 2026.03.31 | ₩14,096 | ₩14,523 | ₩13,856 | ₩14,270 | +1.23% | 18.6만 |
|---|
| 2026.03.30 | ₩14,430 | ₩14,630 | ₩13,375 | ₩13,883 | -3.79% | 25.4만 |
|---|
| 2026.03.27 | ₩14,337 | ₩14,710 | ₩14,016 | ₩14,216 | -0.84% | 24.7만 |
|---|
| 2026.03.26 | ₩14,831 | ₩15,618 | ₩14,070 | ₩14,510 | -2.16% | 30.2만 |
|---|
| 2026.03.25 | ₩14,617 | ₩15,071 | ₩14,056 | ₩14,831 | +1.46% | 68.1만 |
|---|
| 2026.03.24 | ₩14,523 | ₩15,138 | ₩13,109 | ₩14,417 | -0.74% | 70만 |
|---|
| 2026.03.23 | ₩16,085 | ₩16,646 | ₩15,698 | ₩16,085 | 0.00% | 16.8만 |
|---|
| 2026.03.20 | ₩16,326 | ₩16,713 | ₩15,538 | ₩15,752 | -3.52% | 17.3만 |
|---|
| 2026.03.19 | ₩16,045 | ₩16,606 | ₩15,912 | ₩16,326 | +1.75% | 10.2만 |
|---|
| 2026.03.18 | ₩16,846 | ₩17,220 | ₩16,205 | ₩16,219 | -3.72% | 23.5만 |
|---|
| 2026.03.17 | ₩17,607 | ₩17,834 | ₩16,793 | ₩17,140 | -2.65% | 12만 |
|---|
| 2026.03.16 | ₩17,807 | ₩18,021 | ₩17,033 | ₩17,460 | -1.95% | 8.5만 |
|---|
| 2026.03.13 | ₩17,046 | ₩17,580 | ₩16,753 | ₩17,540 | +2.90% | 14.1만 |
|---|
| 2026.03.12 | ₩17,393 | ₩17,807 | ₩16,486 | ₩17,086 | -1.77% | 13.4만 |
|---|
| 2026.03.11 | ₩17,741 | ₩18,208 | ₩17,393 | ₩17,754 | +0.08% | 10.8만 |
|---|
| 2026.03.10 | ₩17,540 | ₩18,662 | ₩17,353 | ₩17,807 | +1.52% | 11.9만 |
|---|
| 2026.03.09 | ₩17,434 | ₩17,647 | ₩16,966 | ₩17,554 | +0.69% | 12.6만 |
|---|
| 2026.03.06 | ₩18,021 | ₩18,528 | ₩17,460 | ₩17,741 | -1.56% | 11만 |
|---|
| 2026.03.05 | ₩18,568 | ₩18,822 | ₩18,021 | ₩18,461 | -0.58% | 6.8만 |
|---|
| 2026.03.04 | ₩18,782 | ₩19,222 | ₩18,301 | ₩18,755 | -0.14% | 6.2만 |
|---|
| 2026.03.03 | ₩19,022 | ₩19,289 | ₩18,275 | ₩18,622 | -2.11% | 6.8만 |
|---|
| 2026.03.02 | ₩17,741 | ₩19,689 | ₩17,741 | ₩19,449 | +9.63% | 16.2만 |
|---|
| 2026.02.27 | ₩18,408 | ₩18,995 | ₩17,767 | ₩18,208 | -1.09% | 10.4만 |
|---|
| 2026.02.26 | ₩18,341 | ₩19,209 | ₩18,141 | ₩18,835 | +2.69% | 21.6만 |
|---|
| 2026.02.25 | ₩17,247 | ₩18,582 | ₩16,953 | ₩18,368 | +6.50% | 24.2만 |
|---|
| 2026.02.24 | ₩17,514 | ₩18,021 | ₩17,247 | ₩17,353 | -0.91% | 16.3만 |
|---|
| 2026.02.23 | ₩17,834 | ₩17,954 | ₩17,153 | ₩17,514 | -1.80% | 17.9만 |
|---|
| 2026.02.20 | ₩18,154 | ₩18,582 | ₩17,527 | ₩17,914 | -1.32% | 22.2만 |
|---|
| 2026.02.19 | ₩18,555 | ₩18,808 | ₩17,754 | ₩18,328 | -1.22% | 17.1만 |
|---|
| 2026.02.18 | ₩19,356 | ₩19,756 | ₩18,555 | ₩18,808 | -2.83% | 9.2만 |
|---|
| 2026.02.17 | ₩19,676 | ₩19,716 | ₩19,236 | ₩19,356 | -1.63% | 6.2만 |
|---|
| 2026.02.13 | ₩19,716 | ₩20,157 | ₩19,529 | ₩19,810 | +0.47% | 8.5만 |
|---|
| 2026.02.12 | ₩20,998 | ₩20,998 | ₩19,730 | ₩19,823 | -5.59% | 15.6만 |
|---|
| 2026.02.11 | ₩21,238 | ₩21,238 | ₩20,143 | ₩20,891 | -1.63% | 9.2만 |
|---|
| 2026.02.10 | ₩21,118 | ₩21,678 | ₩20,797 | ₩21,038 | -0.38% | 8.4만 |
|---|
| 2026.02.09 | ₩20,490 | ₩21,892 | ₩20,357 | ₩20,918 | +2.08% | 22.5만 |
|---|
| 2026.02.06 | ₩19,596 | ₩20,664 | ₩19,596 | ₩20,410 | +4.16% | 18.6만 |
|---|
| 2026.02.05 | ₩19,956 | ₩20,624 | ₩19,115 | ₩19,236 | -3.61% | 19.5만 |
|---|
| 2026.02.04 | ₩20,677 | ₩21,185 | ₩19,623 | ₩20,197 | -2.32% | 14.9만 |
|---|
| 2026.02.03 | ₩20,998 | ₩21,425 | ₩20,023 | ₩20,624 | -1.78% | 19.7만 |
|---|
| 2026.02.02 | ₩20,263 | ₩21,331 | ₩20,037 | ₩21,024 | +3.75% | 15.6만 |
|---|
| 2026.01.30 | ₩20,330 | ₩21,558 | ₩20,263 | ₩20,384 | +0.26% | 28.7만 |
|---|
| 2026.01.29 | ₩20,784 | ₩21,278 | ₩20,170 | ₩20,557 | -1.09% | 10.6만 |
|---|
| 2026.01.28 | ₩20,424 | ₩20,864 | ₩19,956 | ₩20,771 | +1.70% | 14.2만 |
|---|
| 2026.01.27 | ₩19,903 | ₩20,530 | ₩19,423 | ₩20,464 | +2.82% | 13.5만 |
|---|
| 2026.01.26 | ₩19,623 | ₩20,277 | ₩19,623 | ₩19,956 | +1.70% | 16.6만 |
|---|
| 2026.01.23 | ₩19,596 | ₩19,810 | ₩19,156 | ₩19,596 | 0.00% | 5.7만 |
|---|
| 2026.01.22 | ₩19,489 | ₩20,263 | ₩19,156 | ₩19,783 | +1.51% | 10.3만 |
|---|
| 2026.01.21 | ₩18,541 | ₩19,529 | ₩18,528 | ₩19,396 | +4.61% | 8.2만 |
|---|
| 2026.01.20 | ₩19,409 | ₩19,636 | ₩18,234 | ₩18,301 | -5.71% | 16.5만 |
|---|
| 2026.01.16 | ₩19,329 | ₩19,836 | ₩18,368 | ₩19,783 | +2.35% | 20만 |
|---|
| 2026.01.15 | ₩19,356 | ₩19,863 | ₩19,169 | ₩19,543 | +0.97% | 9.7만 |
|---|
| 2026.01.14 | ₩19,262 | ₩19,382 | ₩19,009 | ₩19,316 | +0.28% | 8.3만 |
|---|
| 2026.01.13 | ₩19,689 | ₩19,890 | ₩19,049 | ₩19,276 | -2.10% | 8.6만 |
|---|
| 2026.01.12 | ₩18,862 | ₩19,676 | ₩18,862 | ₩19,596 | +3.89% | 11.3만 |
|---|
| 2026.01.09 | ₩18,955 | ₩19,209 | ₩18,662 | ₩18,942 | -0.07% | 10만 |
|---|
| 2026.01.08 | ₩18,421 | ₩18,915 | ₩18,421 | ₩18,795 | +2.03% | 5만 |
|---|
| 2026.01.07 | ₩17,741 | ₩18,942 | ₩17,607 | ₩18,595 | +4.82% | 11.4만 |
|---|
| 2026.01.06 | ₩17,447 | ₩18,008 | ₩17,153 | ₩17,807 | +2.07% | 6.4만 |
|---|
| 2026.01.05 | ₩16,352 | ₩17,754 | ₩16,352 | ₩17,580 | +7.51% | 7.2만 |
|---|
| 2026.01.02 | ₩16,913 | ₩17,434 | ₩16,139 | ₩16,352 | -3.31% | 5.1만 |
|---|
| 2025.12.31 | ₩17,233 | ₩17,233 | ₩16,713 | ₩16,806 | -2.48% | 6.9만 |
|---|
| 2025.12.30 | ₩17,233 | ₩17,407 | ₩17,033 | ₩17,313 | +0.46% | 11.3만 |
|---|
| 2025.12.29 | ₩17,127 | ₩17,327 | ₩16,886 | ₩17,140 | +0.08% | 6.9만 |
|---|
| 2025.12.26 | ₩16,953 | ₩17,180 | ₩16,766 | ₩17,180 | +1.34% | 5.4만 |
|---|
| 2025.12.24 | ₩16,953 | ₩17,073 | ₩16,686 | ₩16,913 | -0.24% | 4.6만 |
|---|
| 2025.12.23 | ₩17,113 | ₩17,353 | ₩16,846 | ₩17,006 | -0.62% | 5.8만 |
|---|
| 2025.12.22 | ₩17,767 | ₩18,128 | ₩17,233 | ₩17,313 | -2.55% | 7.7만 |
|---|
| 2025.12.19 | ₩17,674 | ₩18,341 | ₩17,487 | ₩17,660 | -0.08% | 37.1만 |
|---|
| 2025.12.18 | ₩17,687 | ₩17,914 | ₩17,420 | ₩17,674 | -0.08% | 7.6만 |
|---|
| 2025.12.17 | ₩18,208 | ₩18,315 | ₩16,953 | ₩17,393 | -4.47% | 12.5만 |
|---|
| 2025.12.16 | ₩18,328 | ₩18,501 | ₩17,994 | ₩18,181 | -0.80% | 10.1만 |
|---|
| 2025.12.15 | ₩18,808 | ₩18,808 | ₩18,048 | ₩18,395 | -2.20% | 9.2만 |
|---|
| 2025.12.12 | ₩19,556 | ₩19,556 | ₩18,728 | ₩18,808 | -3.82% | 7.4만 |
|---|
| 2025.12.11 | ₩19,169 | ₩19,556 | ₩19,035 | ₩19,423 | +1.32% | 7.7만 |
|---|
| 2025.12.10 | ₩19,222 | ₩19,543 | ₩18,929 | ₩19,035 | -0.97% | 11.2만 |
|---|
| 2025.12.09 | ₩18,955 | ₩19,569 | ₩18,835 | ₩19,182 | +1.20% | 7만 |
|---|
| 2025.12.08 | ₩18,822 | ₩18,995 | ₩18,074 | ₩18,929 | +0.57% | 6.8만 |
|---|
| 2025.12.05 | ₩18,528 | ₩19,022 | ₩18,261 | ₩18,662 | +0.72% | 7.1만 |
|---|
| 2025.12.04 | ₩17,660 | ₩18,688 | ₩17,660 | ₩18,515 | +4.84% | 9.8만 |
|---|
| 2025.12.03 | ₩16,539 | ₩17,967 | ₩16,446 | ₩17,834 | +7.83% | 16.8만 |
|---|
| 2025.12.02 | ₩16,486 | ₩16,753 | ₩16,045 | ₩16,352 | -0.81% | 13만 |
|---|
| 2025.12.01 | ₩16,432 | ₩17,020 | ₩16,205 | ₩16,486 | +0.32% | 11.6만 |
|---|
| 2025.11.28 | ₩16,579 | ₩16,806 | ₩16,366 | ₩16,379 | -1.21% | 5만 |
|---|
| 2025.11.26 | ₩16,272 | ₩16,646 | ₩16,245 | ₩16,553 | +1.72% | 6.6만 |
|---|
| 2025.11.25 | ₩16,072 | ₩16,472 | ₩15,752 | ₩16,392 | +1.99% | 6.9만 |
|---|
| 2025.11.24 | ₩15,591 | ₩16,152 | ₩15,178 | ₩15,992 | +2.57% | 8.8만 |
|---|
| 2025.11.21 | ₩15,057 | ₩15,658 | ₩15,031 | ₩15,578 | +3.46% | 12.9만 |
|---|
| 2025.11.20 | ₩16,539 | ₩16,686 | ₩14,964 | ₩15,017 | -9.20% | 11.3만 |
|---|
| 2025.11.19 | ₩15,898 | ₩16,593 | ₩15,712 | ₩16,219 | +2.02% | 11.5만 |
|---|
| 2025.11.18 | ₩16,045 | ₩16,352 | ₩15,752 | ₩15,925 | -0.75% | 12.8만 |
|---|
| 2025.11.17 | ₩16,659 | ₩16,713 | ₩15,832 | ₩16,272 | -2.32% | 17.9만 |
|---|
| 2025.11.14 | ₩17,260 | ₩17,594 | ₩16,659 | ₩16,713 | -3.17% | 18.5만 |
|---|
| 2025.11.13 | ₩18,261 | ₩18,488 | ₩17,340 | ₩17,580 | -3.73% | 19.7만 |
|---|
| 2025.11.12 | ₩20,464 | ₩20,891 | ₩18,101 | ₩18,435 | -9.92% | 31만 |
|---|
| 2025.11.11 | ₩19,876 | ₩22,026 | ₩19,409 | ₩20,571 | +3.49% | 59.3만 |
|---|
| 2025.11.10 | ₩18,088 | ₩20,237 | ₩17,273 | ₩19,970 | +10.41% | 48.1만 |
|---|
| 2025.11.07 | ₩16,980 | ₩17,300 | ₩16,553 | ₩17,180 | +1.18% | 22.5만 |
|---|
| 2025.11.06 | ₩17,500 | ₩17,714 | ₩16,766 | ₩16,980 | -2.97% | 17.6만 |
|---|
| 2025.11.05 | ₩17,207 | ₩17,927 | ₩17,046 | ₩17,567 | +2.09% | 23.6만 |
|---|
| 2025.11.04 | ₩16,699 | ₩17,794 | ₩16,686 | ₩17,313 | +3.68% | 22.6만 |
|---|
| 2025.11.03 | ₩18,368 | ₩18,461 | ₩17,100 | ₩17,127 | -6.76% | 14.7만 |
|---|
| 2025.10.31 | ₩18,755 | ₩18,862 | ₩18,034 | ₩18,275 | -2.56% | 14.7만 |
|---|
| 2025.10.30 | ₩18,849 | ₩19,236 | ₩18,488 | ₩18,702 | -0.78% | 18.1만 |
|---|
| 2025.10.29 | ₩18,622 | ₩19,903 | ₩18,408 | ₩19,062 | +2.37% | 34.6만 |
|---|
| 2025.10.28 | ₩18,141 | ₩18,688 | ₩17,834 | ₩18,595 | +2.50% | 10.9만 |
|---|
| 2025.10.27 | ₩18,688 | ₩18,822 | ₩18,181 | ₩18,248 | -2.36% | 13.5만 |
|---|
| 2025.10.24 | ₩18,688 | ₩19,316 | ₩18,355 | ₩18,595 | -0.50% | 16.6만 |
|---|
| 2025.10.23 | ₩18,595 | ₩19,156 | ₩18,021 | ₩18,662 | +0.36% | 16.7만 |
|---|
| 2025.10.22 | ₩18,568 | ₩18,782 | ₩18,101 | ₩18,648 | +0.43% | 19.3만 |
|---|
| 2025.10.21 | ₩17,914 | ₩18,955 | ₩17,714 | ₩18,835 | +5.14% | 16.5만 |
|---|
| 2025.10.20 | ₩17,474 | ₩18,181 | ₩17,020 | ₩18,048 | +3.28% | 23.8만 |
|---|
| 2025.10.17 | ₩16,392 | ₩17,447 | ₩16,299 | ₩17,367 | +5.94% | 21.7만 |
|---|
| 2025.10.16 | ₩16,419 | ₩17,046 | ₩15,912 | ₩16,779 | +2.20% | 38.5만 |
|---|
| 2025.10.15 | ₩15,044 | ₩16,432 | ₩14,884 | ₩16,392 | +8.96% | 44.6만 |
|---|
| 2025.10.14 | ₩13,976 | ₩15,244 | ₩13,789 | ₩14,817 | +6.02% | 47.5만 |
|---|
| 2025.10.13 | ₩14,190 | ₩14,243 | ₩13,763 | ₩14,016 | -1.22% | 12.5만 |
|---|
| 2025.10.10 | ₩14,043 | ₩14,310 | ₩13,736 | ₩14,083 | +0.29% | 14.9만 |
|---|