시장 데이터를 불러오는 중
전체 종목
Phunware, Inc. - Common Stock 과거 주가
Phunware, Inc. - Common Stock · PHUN · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Phunware, Inc. - Common Stock · PHUN · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,776 | ₩2,829 | ₩2,749 | ₩2,816 | +1.44% | 8.7만 |
| 2026.10.08 | ₩2,749 | ₩2,763 | ₩2,696 | ₩2,749 | 0.00% | 5.5만 |
| 2026.10.07 | ₩2,696 | ₩2,783 | ₩2,696 | ₩2,763 | +2.48% | 6.6만 |
| 2026.10.06 | ₩2,749 | ₩2,749 | ₩2,696 | ₩2,723 | -0.97% | 3.7만 |
| 2026.10.05 | ₩2,669 | ₩2,803 | ₩2,656 | ₩2,743 | +2.75% | 9.3만 |
| 2026.10.02 | ₩2,669 | ₩2,683 | ₩2,649 | ₩2,669 | 0.00% | 4.2만 |
| 2026.10.01 | ₩2,656 | ₩2,683 | ₩2,617 | ₩2,669 | +0.50% | 5만 |
| 2026.09.30 | ₩2,642 | ₩2,683 | ₩2,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,642 |
| 0.00% |
| 3.2만 |
| 2026.09.29 | ₩2,683 | ₩2,696 | ₩2,642 | ₩2,642 | -1.49% | 4.3만 |
|---|
| 2026.09.28 | ₩2,616 | ₩2,683 | ₩2,616 | ₩2,669 | +2.04% | 7.1만 |
|---|
| 2026.09.25 | ₩2,616 | ₩2,656 | ₩2,589 | ₩2,629 | +0.51% | 7.1만 |
|---|
| 2026.09.24 | ₩2,642 | ₩2,656 | ₩2,602 | ₩2,616 | -1.01% | 7.3만 |
|---|
| 2026.09.23 | ₩2,656 | ₩2,689 | ₩2,629 | ₩2,642 | -0.50% | 5.7만 |
|---|
| 2026.09.22 | ₩2,669 | ₩2,696 | ₩2,642 | ₩2,669 | 0.00% | 8.4만 |
|---|
| 2026.09.21 | ₩2,642 | ₩2,709 | ₩2,642 | ₩2,669 | +1.01% | 6.8만 |
|---|
| 2026.09.18 | ₩2,642 | ₩2,669 | ₩2,602 | ₩2,616 | -1.01% | 16만 |
|---|
| 2026.09.17 | ₩2,736 | ₩2,736 | ₩2,649 | ₩2,656 | -2.93% | 19만 |
|---|
| 2026.09.16 | ₩2,696 | ₩2,723 | ₩2,656 | ₩2,683 | -0.50% | 9.3만 |
|---|
| 2026.09.15 | ₩2,683 | ₩2,723 | ₩2,683 | ₩2,689 | +0.25% | 11만 |
|---|
| 2026.09.14 | ₩2,696 | ₩2,736 | ₩2,683 | ₩2,683 | -0.50% | 17.6만 |
|---|
| 2026.09.11 | ₩2,709 | ₩2,749 | ₩2,699 | ₩2,709 | 0.00% | 16.2만 |
|---|
| 2026.09.10 | ₩2,696 | ₩2,776 | ₩2,683 | ₩2,696 | 0.00% | 16.8만 |
|---|
| 2026.09.09 | ₩2,709 | ₩2,736 | ₩2,696 | ₩2,696 | -0.49% | 5.9만 |
|---|
| 2026.09.08 | ₩2,749 | ₩2,763 | ₩2,709 | ₩2,723 | -0.97% | 6.6만 |
|---|
| 2026.09.04 | ₩2,749 | ₩2,816 | ₩2,723 | ₩2,776 | +0.97% | 10.1만 |
|---|
| 2026.09.03 | ₩2,776 | ₩2,803 | ₩2,745 | ₩2,783 | +0.24% | 3만 |
|---|
| 2026.09.02 | ₩2,749 | ₩2,789 | ₩2,749 | ₩2,763 | +0.49% | 5.3만 |
|---|
| 2026.09.01 | ₩2,776 | ₩2,789 | ₩2,736 | ₩2,749 | -0.96% | 6.5만 |
|---|
| 2026.08.31 | ₩2,763 | ₩2,797 | ₩2,749 | ₩2,776 | +0.48% | 4.6만 |
|---|
| 2026.08.28 | ₩2,803 | ₩2,816 | ₩2,763 | ₩2,789 | -0.48% | 7.3만 |
|---|
| 2026.08.27 | ₩2,816 | ₩2,869 | ₩2,797 | ₩2,816 | 0.00% | 9.8만 |
|---|
| 2026.08.26 | ₩2,869 | ₩2,869 | ₩2,776 | ₩2,816 | -1.86% | 8.7만 |
|---|
| 2026.08.25 | ₩2,763 | ₩2,863 | ₩2,763 | ₩2,863 | +3.62% | 10.2만 |
|---|
| 2026.08.24 | ₩2,763 | ₩2,789 | ₩2,749 | ₩2,776 | +0.48% | 8만 |
|---|
| 2026.08.21 | ₩2,749 | ₩2,856 | ₩2,749 | ₩2,776 | +0.97% | 4.5만 |
|---|
| 2026.08.20 | ₩2,761 | ₩2,776 | ₩2,723 | ₩2,763 | +0.05% | 7.2만 |
|---|
| 2026.08.19 | ₩2,763 | ₩2,789 | ₩2,736 | ₩2,763 | 0.00% | 4.5만 |
|---|
| 2026.08.18 | ₩2,723 | ₩2,763 | ₩2,705 | ₩2,749 | +0.98% | 7.1만 |
|---|
| 2026.08.17 | ₩2,789 | ₩2,803 | ₩2,736 | ₩2,736 | -1.91% | 8.6만 |
|---|
| 2026.08.14 | ₩2,816 | ₩2,856 | ₩2,776 | ₩2,789 | -0.95% | 8.8만 |
|---|
| 2026.08.13 | ₩2,776 | ₩2,843 | ₩2,776 | ₩2,829 | +1.92% | 6만 |
|---|
| 2026.08.12 | ₩2,843 | ₩2,856 | ₩2,776 | ₩2,803 | -1.41% | 7.2만 |
|---|
| 2026.08.11 | ₩2,723 | ₩2,896 | ₩2,683 | ₩2,816 | +3.43% | 11.6만 |
|---|
| 2026.08.10 | ₩2,789 | ₩2,843 | ₩2,709 | ₩2,723 | -2.39% | 9.6만 |
|---|
| 2026.08.07 | ₩2,763 | ₩2,883 | ₩2,669 | ₩2,843 | +2.90% | 23.7만 |
|---|
| 2026.08.06 | ₩2,923 | ₩2,976 | ₩2,876 | ₩2,909 | -0.46% | 7.3만 |
|---|
| 2026.08.05 | ₩2,923 | ₩2,989 | ₩2,856 | ₩2,989 | +2.28% | 10.5만 |
|---|
| 2026.08.04 | ₩2,829 | ₩2,983 | ₩2,829 | ₩2,909 | +2.83% | 12.1만 |
|---|
| 2026.08.03 | ₩2,816 | ₩2,909 | ₩2,816 | ₩2,896 | +2.84% | 9.1만 |
|---|
| 2026.07.31 | ₩2,869 | ₩2,909 | ₩2,796 | ₩2,816 | -1.86% | 6.6만 |
|---|
| 2026.07.30 | ₩2,829 | ₩2,869 | ₩2,776 | ₩2,856 | +0.94% | 3.4만 |
|---|
| 2026.07.29 | ₩2,829 | ₩2,856 | ₩2,789 | ₩2,803 | -0.94% | 4.2만 |
|---|
| 2026.07.28 | ₩2,776 | ₩2,869 | ₩2,769 | ₩2,856 | +2.88% | 6.8만 |
|---|
| 2026.07.27 | ₩2,869 | ₩2,896 | ₩2,736 | ₩2,816 | -1.86% | 18.7만 |
|---|
| 2026.07.24 | ₩2,829 | ₩2,876 | ₩2,789 | ₩2,869 | +1.42% | 14.8만 |
|---|
| 2026.07.23 | ₩2,856 | ₩2,923 | ₩2,816 | ₩2,816 | -1.40% | 7.3만 |
|---|
| 2026.07.22 | ₩2,923 | ₩2,963 | ₩2,819 | ₩2,909 | -0.46% | 9.7만 |
|---|
| 2026.07.21 | ₩2,869 | ₩2,976 | ₩2,849 | ₩2,936 | +2.33% | 4.6만 |
|---|
| 2026.07.20 | ₩2,869 | ₩2,896 | ₩2,815 | ₩2,883 | +0.47% | 5.1만 |
|---|
| 2026.07.17 | ₩2,749 | ₩2,896 | ₩2,749 | ₩2,856 | +3.88% | 9.9만 |
|---|
| 2026.07.16 | ₩2,856 | ₩2,896 | ₩2,776 | ₩2,843 | -0.47% | 11.5만 |
|---|
| 2026.07.15 | ₩2,829 | ₩2,963 | ₩2,789 | ₩2,896 | +2.36% | 13.8만 |
|---|
| 2026.07.14 | ₩2,883 | ₩3,056 | ₩2,861 | ₩2,909 | +0.93% | 15.6만 |
|---|
| 2026.07.13 | ₩2,776 | ₩2,976 | ₩2,723 | ₩2,976 | +7.21% | 16.9만 |
|---|
| 2026.07.10 | ₩2,723 | ₩2,849 | ₩2,689 | ₩2,816 | +3.43% | 9.5만 |
|---|
| 2026.07.09 | ₩2,696 | ₩2,783 | ₩2,642 | ₩2,776 | +2.97% | 10.6만 |
|---|
| 2026.07.08 | ₩2,642 | ₩2,709 | ₩2,602 | ₩2,696 | +2.02% | 10.7만 |
|---|
| 2026.07.07 | ₩2,736 | ₩2,736 | ₩2,662 | ₩2,669 | -2.44% | 9만 |
|---|
| 2026.07.06 | ₩2,736 | ₩2,769 | ₩2,709 | ₩2,736 | 0.00% | 10.1만 |
|---|
| 2026.07.02 | ₩2,763 | ₩2,829 | ₩2,723 | ₩2,723 | -1.45% | 8.9만 |
|---|
| 2026.07.01 | ₩2,736 | ₩2,841 | ₩2,729 | ₩2,816 | +2.93% | 11.9만 |
|---|
| 2026.06.30 | ₩2,616 | ₩2,776 | ₩2,616 | ₩2,736 | +4.59% | 12.1만 |
|---|
| 2026.06.29 | ₩2,536 | ₩2,636 | ₩2,518 | ₩2,602 | +2.63% | 5.6만 |
|---|
| 2026.06.26 | ₩2,509 | ₩2,564 | ₩2,509 | ₩2,562 | +2.13% | 7.4만 |
|---|
| 2026.06.25 | ₩2,496 | ₩2,542 | ₩2,496 | ₩2,522 | +1.07% | 7.9만 |
|---|
| 2026.06.24 | ₩2,522 | ₩2,562 | ₩2,497 | ₩2,549 | +1.06% | 10.6만 |
|---|
| 2026.06.23 | ₩2,482 | ₩2,562 | ₩2,482 | ₩2,522 | +1.61% | 9.4만 |
|---|
| 2026.06.22 | ₩2,562 | ₩2,576 | ₩2,482 | ₩2,576 | +0.52% | 17.2만 |
|---|
| 2026.06.18 | ₩2,576 | ₩2,582 | ₩2,536 | ₩2,562 | -0.52% | 9.2만 |
|---|
| 2026.06.17 | ₩2,602 | ₩2,649 | ₩2,562 | ₩2,576 | -1.03% | 7.3만 |
|---|
| 2026.06.16 | ₩2,616 | ₩2,644 | ₩2,576 | ₩2,616 | 0.00% | 7.8만 |
|---|
| 2026.06.15 | ₩2,683 | ₩2,683 | ₩2,602 | ₩2,642 | -1.49% | 7.9만 |
|---|
| 2026.06.12 | ₩2,616 | ₩2,629 | ₩2,562 | ₩2,576 | -1.53% | 13.4만 |
|---|
| 2026.06.11 | ₩2,589 | ₩2,676 | ₩2,589 | ₩2,656 | +2.58% | 6.5만 |
|---|
| 2026.06.10 | ₩2,602 | ₩2,696 | ₩2,602 | ₩2,616 | +0.51% | 7.3만 |
|---|
| 2026.06.09 | ₩2,589 | ₩2,683 | ₩2,536 | ₩2,656 | +2.58% | 20.6만 |
|---|
| 2026.06.08 | ₩2,629 | ₩2,669 | ₩2,589 | ₩2,602 | -1.02% | 9.1만 |
|---|
| 2026.06.05 | ₩2,669 | ₩2,699 | ₩2,576 | ₩2,629 | -1.50% | 19.9만 |
|---|
| 2026.06.04 | ₩2,562 | ₩2,749 | ₩2,536 | ₩2,683 | +4.69% | 35.6만 |
|---|
| 2026.06.03 | ₩2,602 | ₩2,629 | ₩2,536 | ₩2,562 | -1.54% | 30.2만 |
|---|
| 2026.06.02 | ₩2,669 | ₩2,709 | ₩2,629 | ₩2,629 | -1.50% | 10.6만 |
|---|
| 2026.06.01 | ₩2,669 | ₩2,709 | ₩2,589 | ₩2,709 | +1.50% | 9.8만 |
|---|
| 2026.05.29 | ₩2,683 | ₩2,749 | ₩2,616 | ₩2,723 | +1.49% | 15.9만 |
|---|
| 2026.05.28 | ₩2,669 | ₩2,723 | ₩2,656 | ₩2,696 | +1.00% | 12.8만 |
|---|
| 2026.05.27 | ₩2,736 | ₩2,803 | ₩2,656 | ₩2,696 | -1.46% | 17.3만 |
|---|
| 2026.05.26 | ₩2,669 | ₩2,783 | ₩2,658 | ₩2,749 | +3.00% | 13.9만 |
|---|
| 2026.05.22 | ₩2,696 | ₩2,709 | ₩2,649 | ₩2,696 | 0.00% | 9.9만 |
|---|
| 2026.05.21 | ₩2,696 | ₩2,723 | ₩2,669 | ₩2,696 | 0.00% | 6.1만 |
|---|
| 2026.05.20 | ₩2,642 | ₩2,735 | ₩2,616 | ₩2,723 | +3.03% | 6.2만 |
|---|
| 2026.05.19 | ₩2,696 | ₩2,709 | ₩2,642 | ₩2,642 | -1.98% | 9만 |
|---|
| 2026.05.18 | ₩2,763 | ₩2,789 | ₩2,683 | ₩2,709 | -1.93% | 14.6만 |
|---|
| 2026.05.15 | ₩2,936 | ₩2,936 | ₩2,709 | ₩2,763 | -5.91% | 15.1만 |
|---|
| 2026.05.14 | ₩2,803 | ₩3,016 | ₩2,656 | ₩2,976 | +6.19% | 34.2만 |
|---|
| 2026.05.13 | ₩2,549 | ₩2,896 | ₩2,509 | ₩2,843 | +11.52% | 25.7만 |
|---|
| 2026.05.12 | ₩2,629 | ₩2,642 | ₩2,509 | ₩2,549 | -3.05% | 18.6만 |
|---|
| 2026.05.11 | ₩2,629 | ₩2,723 | ₩2,629 | ₩2,656 | +1.02% | 12.4만 |
|---|
| 2026.05.08 | ₩2,656 | ₩2,703 | ₩2,556 | ₩2,669 | +0.50% | 22.3만 |
|---|
| 2026.05.07 | ₩2,696 | ₩2,760 | ₩2,696 | ₩2,696 | 0.00% | 12.9만 |
|---|
| 2026.05.06 | ₩2,749 | ₩2,812 | ₩2,642 | ₩2,683 | -2.43% | 17.3만 |
|---|
| 2026.05.05 | ₩2,883 | ₩2,929 | ₩2,776 | ₩2,776 | -3.70% | 7.6만 |
|---|
| 2026.05.04 | ₩2,949 | ₩3,029 | ₩2,896 | ₩2,896 | -1.81% | 11.4만 |
|---|
| 2026.05.01 | ₩2,936 | ₩3,003 | ₩2,883 | ₩2,963 | +0.91% | 13.2만 |
|---|
| 2026.04.30 | ₩2,869 | ₩2,976 | ₩2,856 | ₩2,936 | +2.33% | 4.7만 |
|---|
| 2026.04.29 | ₩2,989 | ₩2,989 | ₩2,829 | ₩2,883 | -3.57% | 12.1만 |
|---|
| 2026.04.28 | ₩2,976 | ₩3,016 | ₩2,949 | ₩2,989 | +0.45% | 6.3만 |
|---|
| 2026.04.27 | ₩2,989 | ₩3,070 | ₩2,983 | ₩3,003 | +0.45% | 7.4만 |
|---|
| 2026.04.24 | ₩3,016 | ₩3,017 | ₩2,936 | ₩2,989 | -0.88% | 13.5만 |
|---|
| 2026.04.23 | ₩2,976 | ₩3,043 | ₩2,917 | ₩3,043 | +2.24% | 18.9만 |
|---|
| 2026.04.22 | ₩2,869 | ₩3,043 | ₩2,869 | ₩3,029 | +5.58% | 18.5만 |
|---|
| 2026.04.21 | ₩2,923 | ₩2,963 | ₩2,829 | ₩2,856 | -2.28% | 10.8만 |
|---|
| 2026.04.20 | ₩2,869 | ₩2,963 | ₩2,829 | ₩2,936 | +2.33% | 35.5만 |
|---|
| 2026.04.17 | ₩2,829 | ₩2,989 | ₩2,789 | ₩2,936 | +3.77% | 24.2만 |
|---|
| 2026.04.16 | ₩2,816 | ₩2,849 | ₩2,763 | ₩2,789 | -0.95% | 17.3만 |
|---|
| 2026.04.15 | ₩2,696 | ₩2,829 | ₩2,696 | ₩2,829 | +4.95% | 32.8만 |
|---|
| 2026.04.14 | ₩2,602 | ₩2,709 | ₩2,582 | ₩2,696 | +3.59% | 20.6만 |
|---|
| 2026.04.13 | ₩2,522 | ₩2,596 | ₩2,482 | ₩2,589 | +2.65% | 15만 |
|---|
| 2026.04.10 | ₩2,496 | ₩2,536 | ₩2,482 | ₩2,522 | +1.07% | 11.7만 |
|---|
| 2026.04.09 | ₩2,482 | ₩2,522 | ₩2,456 | ₩2,482 | 0.00% | 11.2만 |
|---|
| 2026.04.08 | ₩2,589 | ₩2,602 | ₩2,476 | ₩2,482 | -4.12% | 14만 |
|---|
| 2026.04.07 | ₩2,416 | ₩2,536 | ₩2,416 | ₩2,482 | +2.76% | 16.2만 |
|---|
| 2026.04.06 | ₩2,469 | ₩2,516 | ₩2,430 | ₩2,469 | 0.00% | 13.9만 |
|---|
| 2026.04.02 | ₩2,336 | ₩2,489 | ₩2,309 | ₩2,469 | +5.71% | 14.6만 |
|---|
| 2026.04.01 | ₩2,376 | ₩2,442 | ₩2,369 | ₩2,376 | 0.00% | 6.3만 |
|---|
| 2026.03.31 | ₩2,269 | ₩2,389 | ₩2,269 | ₩2,362 | +4.12% | 10만 |
|---|
| 2026.03.30 | ₩2,269 | ₩2,295 | ₩2,189 | ₩2,255 | -0.59% | 15.5만 |
|---|
| 2026.03.27 | ₩2,322 | ₩2,349 | ₩2,202 | ₩2,229 | -4.02% | 31.2만 |
|---|
| 2026.03.26 | ₩2,522 | ₩2,553 | ₩2,322 | ₩2,322 | -7.94% | 14.4만 |
|---|
| 2026.03.25 | ₩2,482 | ₩2,632 | ₩2,429 | ₩2,536 | +2.15% | 28.7만 |
|---|
| 2026.03.24 | ₩2,456 | ₩2,509 | ₩2,349 | ₩2,496 | +1.63% | 18.4만 |
|---|
| 2026.03.23 | ₩2,469 | ₩2,509 | ₩2,416 | ₩2,429 | -1.62% | 15만 |
|---|
| 2026.03.20 | ₩2,376 | ₩2,562 | ₩2,302 | ₩2,402 | +1.12% | 44.2만 |
|---|
| 2026.03.19 | ₩2,255 | ₩2,412 | ₩2,215 | ₩2,402 | +6.51% | 18.3만 |
|---|
| 2026.03.18 | ₩2,295 | ₩2,309 | ₩2,250 | ₩2,269 | -1.16% | 4.1만 |
|---|
| 2026.03.17 | ₩2,295 | ₩2,342 | ₩2,295 | ₩2,322 | +1.16% | 5.5만 |
|---|
| 2026.03.16 | ₩2,255 | ₩2,336 | ₩2,255 | ₩2,295 | +1.78% | 10.8만 |
|---|
| 2026.03.13 | ₩2,322 | ₩2,336 | ₩2,222 | ₩2,242 | -3.45% | 8.8만 |
|---|
| 2026.03.12 | ₩2,295 | ₩2,333 | ₩2,255 | ₩2,255 | -1.74% | 9.3만 |
|---|
| 2026.03.11 | ₩2,349 | ₩2,362 | ₩2,295 | ₩2,322 | -1.14% | 3.3만 |
|---|
| 2026.03.10 | ₩2,336 | ₩2,376 | ₩2,295 | ₩2,336 | 0.00% | 8.5만 |
|---|
| 2026.03.09 | ₩2,229 | ₩2,309 | ₩2,149 | ₩2,309 | +3.59% | 12.6만 |
|---|
| 2026.03.06 | ₩2,295 | ₩2,332 | ₩2,230 | ₩2,255 | -1.74% | 9.7만 |
|---|
| 2026.03.05 | ₩2,369 | ₩2,438 | ₩2,309 | ₩2,349 | -0.85% | 6.1만 |
|---|
| 2026.03.04 | ₩2,309 | ₩2,409 | ₩2,309 | ₩2,402 | +4.05% | 7만 |
|---|
| 2026.03.03 | ₩2,295 | ₩2,349 | ₩2,215 | ₩2,322 | +1.16% | 14.8만 |
|---|
| 2026.03.02 | ₩2,309 | ₩2,416 | ₩2,269 | ₩2,376 | +2.89% | 8.3만 |
|---|
| 2026.02.27 | ₩2,349 | ₩2,416 | ₩2,349 | ₩2,376 | +1.14% | 9.6만 |
|---|
| 2026.02.26 | ₩2,362 | ₩2,442 | ₩2,342 | ₩2,442 | +3.39% | 10.6만 |
|---|
| 2026.02.25 | ₩2,309 | ₩2,422 | ₩2,282 | ₩2,396 | +3.76% | 13.2만 |
|---|
| 2026.02.24 | ₩2,229 | ₩2,322 | ₩2,175 | ₩2,282 | +2.40% | 21만 |
|---|
| 2026.02.23 | ₩2,255 | ₩2,282 | ₩2,215 | ₩2,229 | -1.18% | 6.9만 |
|---|
| 2026.02.20 | ₩2,362 | ₩2,442 | ₩2,269 | ₩2,282 | -3.39% | 12만 |
|---|
| 2026.02.19 | ₩2,376 | ₩2,425 | ₩2,349 | ₩2,389 | +0.56% | 9.7만 |
|---|
| 2026.02.18 | ₩2,389 | ₩2,456 | ₩2,336 | ₩2,416 | +1.12% | 8.6만 |
|---|
| 2026.02.17 | ₩2,389 | ₩2,429 | ₩2,322 | ₩2,389 | 0.00% | 9.7만 |
|---|
| 2026.02.13 | ₩2,402 | ₩2,496 | ₩2,362 | ₩2,429 | +1.11% | 5.5만 |
|---|
| 2026.02.12 | ₩2,522 | ₩2,522 | ₩2,374 | ₩2,389 | -5.29% | 9.4만 |
|---|
| 2026.02.11 | ₩2,562 | ₩2,642 | ₩2,442 | ₩2,509 | -2.08% | 28만 |
|---|
| 2026.02.10 | ₩2,549 | ₩2,689 | ₩2,509 | ₩2,576 | +1.05% | 26.1만 |
|---|
| 2026.02.09 | ₩2,389 | ₩2,629 | ₩2,349 | ₩2,576 | +7.82% | 34.1만 |
|---|
| 2026.02.06 | ₩2,162 | ₩2,429 | ₩2,149 | ₩2,389 | +10.49% | 41.2만 |
|---|
| 2026.02.05 | ₩2,175 | ₩2,226 | ₩2,082 | ₩2,175 | 0.00% | 60.6만 |
|---|
| 2026.02.04 | ₩2,149 | ₩2,242 | ₩2,109 | ₩2,215 | +3.11% | 31.3만 |
|---|
| 2026.02.03 | ₩2,255 | ₩2,282 | ₩2,102 | ₩2,135 | -5.33% | 46.3만 |
|---|
| 2026.02.02 | ₩2,336 | ₩2,342 | ₩2,242 | ₩2,255 | -3.43% | 20.9만 |
|---|
| 2026.01.30 | ₩2,389 | ₩2,429 | ₩2,302 | ₩2,349 | -1.68% | 27.9만 |
|---|
| 2026.01.29 | ₩2,469 | ₩2,470 | ₩2,396 | ₩2,416 | -2.16% | 16.5만 |
|---|
| 2026.01.28 | ₩2,522 | ₩2,629 | ₩2,469 | ₩2,509 | -0.53% | 13.4만 |
|---|
| 2026.01.27 | ₩2,482 | ₩2,609 | ₩2,456 | ₩2,589 | +4.30% | 9.8만 |
|---|
| 2026.01.26 | ₩2,549 | ₩2,549 | ₩2,469 | ₩2,496 | -2.09% | 11.3만 |
|---|
| 2026.01.23 | ₩2,642 | ₩2,669 | ₩2,549 | ₩2,549 | -3.54% | 6.5만 |
|---|
| 2026.01.22 | ₩2,482 | ₩2,683 | ₩2,482 | ₩2,669 | +7.53% | 14.6만 |
|---|
| 2026.01.21 | ₩2,402 | ₩2,496 | ₩2,376 | ₩2,469 | +2.78% | 17.2만 |
|---|
| 2026.01.20 | ₩2,469 | ₩2,549 | ₩2,442 | ₩2,456 | -0.54% | 11.5만 |
|---|
| 2026.01.16 | ₩2,562 | ₩2,602 | ₩2,509 | ₩2,509 | -2.08% | 11.9만 |
|---|
| 2026.01.15 | ₩2,616 | ₩2,616 | ₩2,549 | ₩2,549 | -2.55% | 8.9만 |
|---|
| 2026.01.14 | ₩2,642 | ₩2,642 | ₩2,562 | ₩2,589 | -2.02% | 11.6만 |
|---|
| 2026.01.13 | ₩2,656 | ₩2,669 | ₩2,602 | ₩2,616 | -1.51% | 10.6만 |
|---|
| 2026.01.12 | ₩2,642 | ₩2,696 | ₩2,629 | ₩2,669 | +1.01% | 11.4만 |
|---|
| 2026.01.09 | ₩2,696 | ₩2,736 | ₩2,616 | ₩2,656 | -1.49% | 9.9만 |
|---|
| 2026.01.08 | ₩2,656 | ₩2,723 | ₩2,629 | ₩2,709 | +2.01% | 14.2만 |
|---|
| 2026.01.07 | ₩2,669 | ₩2,736 | ₩2,656 | ₩2,683 | +0.50% | 6.6만 |
|---|
| 2026.01.06 | ₩2,616 | ₩2,736 | ₩2,602 | ₩2,709 | +3.57% | 10.1만 |
|---|
| 2026.01.05 | ₩2,496 | ₩2,683 | ₩2,469 | ₩2,616 | +4.81% | 24만 |
|---|
| 2026.01.02 | ₩2,509 | ₩2,509 | ₩2,396 | ₩2,469 | -1.60% | 29.2만 |
|---|
| 2025.12.31 | ₩2,522 | ₩2,602 | ₩2,456 | ₩2,469 | -2.12% | 25.6만 |
|---|
| 2025.12.30 | ₩2,522 | ₩2,576 | ₩2,482 | ₩2,522 | 0.00% | 21.7만 |
|---|
| 2025.12.29 | ₩2,522 | ₩2,576 | ₩2,482 | ₩2,522 | 0.00% | 24.2만 |
|---|
| 2025.12.26 | ₩2,589 | ₩2,589 | ₩2,536 | ₩2,562 | -1.03% | 12.1만 |
|---|
| 2025.12.24 | ₩2,576 | ₩2,602 | ₩2,536 | ₩2,589 | +0.52% | 7.2만 |
|---|
| 2025.12.23 | ₩2,589 | ₩2,642 | ₩2,522 | ₩2,576 | -0.52% | 28.5만 |
|---|
| 2025.12.22 | ₩2,616 | ₩2,803 | ₩2,609 | ₩2,656 | +1.53% | 35.8만 |
|---|
| 2025.12.19 | ₩2,549 | ₩2,669 | ₩2,522 | ₩2,589 | +1.57% | 27.7만 |
|---|
| 2025.12.18 | ₩2,429 | ₩2,576 | ₩2,416 | ₩2,522 | +3.85% | 29.3만 |
|---|
| 2025.12.17 | ₩2,536 | ₩2,546 | ₩2,362 | ₩2,376 | -6.32% | 17.3만 |
|---|
| 2025.12.16 | ₩2,496 | ₩2,544 | ₩2,456 | ₩2,482 | -0.53% | 13.7만 |
|---|
| 2025.12.15 | ₩2,709 | ₩2,709 | ₩2,482 | ₩2,482 | -8.37% | 26만 |
|---|
| 2025.12.12 | ₩2,763 | ₩2,823 | ₩2,696 | ₩2,696 | -2.42% | 8.2만 |
|---|
| 2025.12.11 | ₩2,749 | ₩2,799 | ₩2,709 | ₩2,763 | +0.49% | 7.6만 |
|---|
| 2025.12.10 | ₩2,789 | ₩2,856 | ₩2,763 | ₩2,789 | 0.00% | 8.8만 |
|---|
| 2025.12.09 | ₩2,776 | ₩2,883 | ₩2,764 | ₩2,869 | +3.37% | 8.7만 |
|---|
| 2025.12.08 | ₩2,749 | ₩2,856 | ₩2,683 | ₩2,856 | +3.88% | 11.6만 |
|---|
| 2025.12.05 | ₩2,883 | ₩2,909 | ₩2,763 | ₩2,763 | -4.17% | 10.3만 |
|---|
| 2025.12.04 | ₩2,909 | ₩2,923 | ₩2,841 | ₩2,909 | 0.00% | 11.2만 |
|---|
| 2025.12.03 | ₩2,749 | ₩2,923 | ₩2,716 | ₩2,909 | +5.83% | 16.4만 |
|---|
| 2025.12.02 | ₩2,669 | ₩2,796 | ₩2,669 | ₩2,776 | +4.00% | 11.4만 |
|---|
| 2025.12.01 | ₩2,709 | ₩2,736 | ₩2,669 | ₩2,703 | -0.25% | 10.2만 |
|---|
| 2025.11.28 | ₩2,816 | ₩2,836 | ₩2,729 | ₩2,763 | -1.90% | 6.6만 |
|---|
| 2025.11.26 | ₩2,709 | ₩2,843 | ₩2,683 | ₩2,829 | +4.43% | 17.4만 |
|---|
| 2025.11.25 | ₩2,669 | ₩2,723 | ₩2,656 | ₩2,709 | +1.50% | 17.2만 |
|---|
| 2025.11.24 | ₩2,562 | ₩2,709 | ₩2,536 | ₩2,683 | +4.69% | 15.3만 |
|---|
| 2025.11.21 | ₩2,522 | ₩2,602 | ₩2,442 | ₩2,549 | +1.06% | 25.7만 |
|---|
| 2025.11.20 | ₩2,562 | ₩2,723 | ₩2,482 | ₩2,522 | -1.56% | 33.7만 |
|---|
| 2025.11.19 | ₩2,709 | ₩2,776 | ₩2,482 | ₩2,536 | -6.40% | 27.4만 |
|---|
| 2025.11.18 | ₩2,696 | ₩2,776 | ₩2,669 | ₩2,709 | +0.50% | 15만 |
|---|
| 2025.11.17 | ₩2,923 | ₩2,963 | ₩2,669 | ₩2,749 | -5.94% | 27.7만 |
|---|
| 2025.11.14 | ₩2,896 | ₩2,989 | ₩2,896 | ₩2,923 | +0.92% | 16만 |
|---|
| 2025.11.13 | ₩3,056 | ₩3,111 | ₩2,945 | ₩2,989 | -2.18% | 19.5만 |
|---|
| 2025.11.12 | ₩3,096 | ₩3,130 | ₩3,016 | ₩3,043 | -1.72% | 17.4만 |
|---|
| 2025.11.11 | ₩3,110 | ₩3,136 | ₩3,043 | ₩3,070 | -1.29% | 10.3만 |
|---|
| 2025.11.10 | ₩3,096 | ₩3,203 | ₩3,056 | ₩3,136 | +1.29% | 13만 |
|---|
| 2025.11.07 | ₩3,043 | ₩3,096 | ₩2,949 | ₩3,043 | 0.00% | 16.9만 |
|---|
| 2025.11.06 | ₩3,136 | ₩3,136 | ₩2,976 | ₩3,029 | -3.40% | 20.8만 |
|---|
| 2025.11.05 | ₩3,083 | ₩3,163 | ₩3,083 | ₩3,150 | +2.16% | 9.6만 |
|---|
| 2025.11.04 | ₩3,243 | ₩3,290 | ₩3,036 | ₩3,070 | -5.35% | 34.5만 |
|---|
| 2025.11.03 | ₩3,363 | ₩3,422 | ₩3,256 | ₩3,270 | -2.78% | 19만 |
|---|
| 2025.10.31 | ₩3,363 | ₩3,457 | ₩3,350 | ₩3,430 | +1.98% | 11.4만 |
|---|
| 2025.10.30 | ₩3,417 | ₩3,443 | ₩3,323 | ₩3,350 | -1.95% | 19.7만 |
|---|
| 2025.10.29 | ₩3,590 | ₩3,645 | ₩3,328 | ₩3,390 | -5.58% | 39.2만 |
|---|
| 2025.10.28 | ₩3,723 | ₩3,764 | ₩3,577 | ₩3,590 | -3.58% | 13만 |
|---|
| 2025.10.27 | ₩3,697 | ₩3,790 | ₩3,683 | ₩3,723 | +0.72% | 17만 |
|---|
| 2025.10.24 | ₩3,683 | ₩3,737 | ₩3,643 | ₩3,683 | 0.00% | 11.1만 |
|---|
| 2025.10.23 | ₩3,497 | ₩3,641 | ₩3,497 | ₩3,630 | +3.82% | 13.4만 |
|---|
| 2025.10.22 | ₩3,697 | ₩3,710 | ₩3,434 | ₩3,497 | -5.42% | 29.1만 |
|---|
| 2025.10.21 | ₩3,710 | ₩3,818 | ₩3,643 | ₩3,723 | +0.36% | 23.3만 |
|---|
| 2025.10.20 | ₩3,590 | ₩3,830 | ₩3,578 | ₩3,750 | +4.46% | 21.5만 |
|---|
| 2025.10.17 | ₩3,603 | ₩3,643 | ₩3,510 | ₩3,590 | -0.37% | 16.9만 |
|---|
| 2025.10.16 | ₩3,830 | ₩3,897 | ₩3,603 | ₩3,643 | -4.88% | 23.2만 |
|---|
| 2025.10.15 | ₩4,057 | ₩4,057 | ₩3,777 | ₩3,817 | -5.92% | 19.8만 |
|---|
| 2025.10.14 | ₩3,870 | ₩4,057 | ₩3,777 | ₩3,950 | +2.07% | 20.3만 |
|---|
| 2025.10.13 | ₩3,830 | ₩4,004 | ₩3,830 | ₩3,977 | +3.83% | 23.2만 |
|---|
| 2025.10.10 | ₩4,004 | ₩4,070 | ₩3,737 | ₩3,764 | -6.00% | 30.4만 |
|---|