시장 데이터를 불러오는 중
전체 종목
Planet Green Holdings Corp. Common Stock 과거 주가
Planet Green Holdings Corp. Common Stock · PLAG · NYSE American
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Planet Green Holdings Corp. Common Stock · PLAG · NYSE American
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩952 | ₩966 | ₩872 | ₩952 | 0.00% | 10만 |
| 2026.10.08 | ₩952 | ₩966 | ₩939 | ₩952 | 0.00% | 7.9만 |
| 2026.10.07 | ₩939 | ₩992 | ₩939 | ₩979 | +4.29% | 11.9만 |
| 2026.10.06 | ₩952 | ₩979 | ₩939 | ₩966 | +1.41% | 6.6만 |
| 2026.10.05 | ₩912 | ₩1,033 | ₩912 | ₩1,006 | +10.29% | 31.5만 |
| 2026.10.02 | ₩952 | ₩952 | ₩925 | ₩925 | -2.82% | 17.3만 |
| 2026.10.01 | ₩952 | ₩952 | ₩912 | ₩912 | -4.23% | 7.5만 |
| 2026.09.30 | ₩939 | ₩966 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩939 |
| 0.00% |
| 7.5만 |
| 2026.09.29 | ₩966 | ₩979 | ₩939 | ₩966 | 0.00% | 14.7만 |
|---|
| 2026.09.28 | ₩912 | ₩992 | ₩912 | ₩966 | +5.88% | 24.8만 |
|---|
| 2026.09.25 | ₩952 | ₩952 | ₩912 | ₩912 | -4.23% | 15.3만 |
|---|
| 2026.09.24 | ₩952 | ₩966 | ₩939 | ₩952 | 0.00% | 10.8만 |
|---|
| 2026.09.23 | ₩1,006 | ₩1,019 | ₩939 | ₩966 | -4.00% | 18.9만 |
|---|
| 2026.09.22 | ₩1,019 | ₩1,033 | ₩979 | ₩1,019 | 0.00% | 25.9만 |
|---|
| 2026.09.21 | ₩899 | ₩1,059 | ₩899 | ₩1,033 | +14.93% | 86.2만 |
|---|
| 2026.09.18 | ₩899 | ₩912 | ₩872 | ₩912 | +1.49% | 31.7만 |
|---|
| 2026.09.17 | ₩899 | ₩925 | ₩858 | ₩925 | +2.99% | 38.4만 |
|---|
| 2026.09.16 | ₩939 | ₩939 | ₩885 | ₩912 | -2.86% | 26.9만 |
|---|
| 2026.09.15 | ₩925 | ₩952 | ₩912 | ₩939 | +1.45% | 36.8만 |
|---|
| 2026.09.14 | ₩925 | ₩979 | ₩912 | ₩925 | 0.00% | 33만 |
|---|
| 2026.09.11 | ₩939 | ₩979 | ₩925 | ₩966 | +2.86% | 36.6만 |
|---|
| 2026.09.10 | ₩952 | ₩979 | ₩939 | ₩966 | +1.41% | 44.1만 |
|---|
| 2026.09.09 | ₩939 | ₩1,019 | ₩912 | ₩952 | +1.43% | 90만 |
|---|
| 2026.09.08 | ₩845 | ₩979 | ₩845 | ₩966 | +14.29% | 154.6만 |
|---|
| 2026.09.04 | ₩992 | ₩1,019 | ₩899 | ₩939 | -5.41% | 3079.7만 |
|---|
| 2026.09.03 | ₩805 | ₩872 | ₩778 | ₩872 | +8.33% | 2440.3만 |
|---|
| 2026.09.02 | ₩885 | ₩912 | ₩805 | ₩805 | -9.09% | 53.6만 |
|---|
| 2026.09.01 | ₩872 | ₩925 | ₩858 | ₩872 | 0.00% | 28.8만 |
|---|
| 2026.08.31 | ₩939 | ₩952 | ₩885 | ₩899 | -4.29% | 53만 |
|---|
| 2026.08.28 | ₩952 | ₩966 | ₩912 | ₩939 | -1.41% | 38.6만 |
|---|
| 2026.08.27 | ₩939 | ₩992 | ₩939 | ₩966 | +2.86% | 31.8만 |
|---|
| 2026.08.26 | ₩952 | ₩1,019 | ₩939 | ₩966 | +1.41% | 92.3만 |
|---|
| 2026.08.25 | ₩912 | ₩1,019 | ₩912 | ₩966 | +5.88% | 218.8만 |
|---|
| 2026.08.24 | ₩1,073 | ₩1,220 | ₩1,046 | ₩1,046 | -2.50% | 2097.7만 |
|---|
| 2026.08.21 | ₩939 | ₩952 | ₩885 | ₩912 | -2.86% | 1406.3만 |
|---|
| 2026.08.20 | ₩1,019 | ₩1,019 | ₩939 | ₩979 | -3.95% | 57만 |
|---|
| 2026.08.19 | ₩1,046 | ₩1,046 | ₩979 | ₩1,019 | -2.56% | 94.5만 |
|---|
| 2026.08.18 | ₩1,033 | ₩1,100 | ₩1,006 | ₩1,086 | +5.19% | 97.7만 |
|---|
| 2026.08.17 | ₩1,033 | ₩1,167 | ₩1,033 | ₩1,126 | +9.09% | 215.5만 |
|---|
| 2026.08.14 | ₩1,395 | ₩1,422 | ₩1,207 | ₩1,207 | -13.46% | 243.5만 |
|---|
| 2026.08.13 | ₩1,448 | ₩1,676 | ₩1,381 | ₩1,515 | +4.63% | 574.3만 |
|---|
| 2026.08.12 | ₩1,810 | ₩1,877 | ₩1,502 | ₩1,609 | -11.11% | 2378.1만 |
|---|
| 2026.08.11 | ₩1,435 | ₩9,133 | ₩1,381 | ₩7,792 | +442.99% | 2.1억 |
|---|
| 2026.08.10 | ₩751 | ₩805 | ₩711 | ₩764 | +1.79% | 11.3만 |
|---|
| 2026.08.07 | ₩751 | ₩791 | ₩751 | ₩751 | 0.00% | 7.2만 |
|---|
| 2026.08.06 | ₩778 | ₩805 | ₩724 | ₩791 | +1.72% | 14.7만 |
|---|
| 2026.08.05 | ₩711 | ₩858 | ₩711 | ₩791 | +11.32% | 25.5만 |
|---|
| 2026.08.04 | ₩751 | ₩751 | ₩697 | ₩711 | -5.36% | 14.7만 |
|---|
| 2026.08.03 | ₩778 | ₩805 | ₩697 | ₩778 | 0.00% | 12.7만 |
|---|
| 2026.07.31 | ₩818 | ₩845 | ₩751 | ₩791 | -3.28% | 12.7만 |
|---|
| 2026.07.30 | ₩952 | ₩952 | ₩805 | ₩858 | -9.86% | 21.3만 |
|---|
| 2026.07.29 | ₩925 | ₩1,046 | ₩912 | ₩979 | +5.80% | 26만 |
|---|
| 2026.07.28 | ₩872 | ₩979 | ₩858 | ₩966 | +10.77% | 30.6만 |
|---|
| 2026.07.27 | ₩791 | ₩1,328 | ₩791 | ₩925 | +16.95% | 373.6만 |
|---|
| 2026.07.24 | ₩738 | ₩966 | ₩738 | ₩899 | +21.82% | 168만 |
|---|
| 2026.07.23 | ₩1,033 | ₩1,100 | ₩818 | ₩939 | -9.09% | 4116.8만 |
|---|
| 2026.07.22 | ₩738 | ₩872 | ₩724 | ₩791 | +7.27% | 2665.1만 |
|---|
| 2026.07.21 | ₩751 | ₩952 | ₩671 | ₩724 | -3.57% | 23.9만 |
|---|
| 2026.07.20 | ₩1,086 | ₩1,086 | ₩657 | ₩738 | -32.10% | 21.1만 |
|---|
| 2026.07.17 | ₩1,301 | ₩1,301 | ₩952 | ₩1,059 | -18.56% | 14.5만 |
|---|
| 2026.07.16 | ₩2,494 | ₩2,494 | ₩1,100 | ₩1,274 | -48.92% | 56.5만 |
|---|
| 2026.07.15 | ₩2,374 | ₩2,548 | ₩2,360 | ₩2,468 | +3.95% | 2.6만 |
|---|
| 2026.07.14 | ₩2,508 | ₩2,508 | ₩2,508 | ₩2,508 | 0.00% | 700 |
|---|
| 2026.07.13 | ₩2,401 | ₩2,548 | ₩2,280 | ₩2,521 | +5.03% | 1.1만 |
|---|
| 2026.07.10 | ₩2,414 | ₩2,468 | ₩2,347 | ₩2,401 | -0.56% | 5.6천 |
|---|
| 2026.07.09 | ₩2,655 | ₩2,696 | ₩2,401 | ₩2,414 | -9.09% | 2.9만 |
|---|
| 2026.07.08 | ₩2,816 | ₩3,138 | ₩2,642 | ₩2,655 | -5.71% | 6.6만 |
|---|
| 2026.07.07 | ₩3,058 | ₩3,245 | ₩2,924 | ₩2,964 | -3.07% | 1.9만 |
|---|
| 2026.07.06 | ₩2,535 | ₩3,219 | ₩2,468 | ₩3,084 | +21.69% | 4.8만 |
|---|
| 2026.07.02 | ₩2,548 | ₩2,602 | ₩2,521 | ₩2,521 | -1.05% | 3.3만 |
|---|
| 2026.07.01 | ₩2,977 | ₩3,111 | ₩2,266 | ₩2,535 | -14.86% | 14.2만 |
|---|
| 2026.06.30 | ₩2,696 | ₩2,977 | ₩2,682 | ₩2,977 | +10.45% | 3.5만 |
|---|
| 2026.06.29 | ₩2,669 | ₩2,696 | ₩2,561 | ₩2,696 | +1.01% | 3.7만 |
|---|
| 2026.06.26 | ₩2,307 | ₩2,682 | ₩2,213 | ₩2,669 | +15.70% | 17.4만 |
|---|
| 2026.06.25 | ₩2,186 | ₩2,414 | ₩2,186 | ₩2,374 | +8.59% | 4.1만 |
|---|
| 2026.06.24 | ₩2,240 | ₩2,240 | ₩2,146 | ₩2,146 | -4.19% | 3.2만 |
|---|
| 2026.06.23 | ₩2,266 | ₩2,347 | ₩2,199 | ₩2,199 | -2.96% | 3.5만 |
|---|
| 2026.06.22 | ₩2,427 | ₩2,427 | ₩2,253 | ₩2,253 | -7.18% | 10.9만 |
|---|
| 2026.06.18 | ₩2,280 | ₩2,414 | ₩2,240 | ₩2,414 | +5.88% | 15.9만 |
|---|
| 2026.06.17 | ₩2,240 | ₩2,347 | ₩2,226 | ₩2,240 | 0.00% | 9.1천 |
|---|
| 2026.06.16 | ₩2,240 | ₩2,240 | ₩2,199 | ₩2,226 | -0.60% | 1.1만 |
|---|
| 2026.06.15 | ₩2,159 | ₩2,360 | ₩2,146 | ₩2,240 | +3.73% | 1.6천 |
|---|
| 2026.06.12 | ₩2,280 | ₩2,333 | ₩2,213 | ₩2,333 | +2.35% | 6.8천 |
|---|
| 2026.06.11 | ₩2,307 | ₩2,387 | ₩2,226 | ₩2,387 | +3.49% | 9.4천 |
|---|
| 2026.06.10 | ₩2,213 | ₩2,347 | ₩2,105 | ₩2,347 | +6.06% | 1만 |
|---|
| 2026.06.09 | ₩2,105 | ₩2,105 | ₩2,025 | ₩2,105 | 0.00% | 5.2천 |
|---|
| 2026.06.08 | ₩2,105 | ₩2,173 | ₩2,105 | ₩2,146 | +1.91% | 1.4천 |
|---|
| 2026.06.05 | ₩2,079 | ₩2,173 | ₩2,079 | ₩2,173 | +4.52% | 2천 |
|---|
| 2026.06.04 | ₩2,079 | ₩2,199 | ₩2,079 | ₩2,199 | +5.81% | 5.9천 |
|---|
| 2026.06.03 | ₩2,199 | ₩2,199 | ₩2,079 | ₩2,105 | -4.27% | 5.1천 |
|---|
| 2026.06.02 | ₩2,119 | ₩2,213 | ₩2,119 | ₩2,173 | +2.53% | 1.7천 |
|---|
| 2026.06.01 | ₩2,146 | ₩2,213 | ₩2,132 | ₩2,213 | +3.12% | 3.2천 |
|---|
| 2026.05.29 | ₩2,119 | ₩2,119 | ₩2,079 | ₩2,079 | -1.90% | 3.1천 |
|---|
| 2026.05.28 | ₩2,105 | ₩2,119 | ₩2,105 | ₩2,119 | +0.64% | 2.2천 |
|---|
| 2026.05.27 | ₩2,119 | ₩2,199 | ₩2,092 | ₩2,105 | -0.63% | 3.3천 |
|---|
| 2026.05.26 | ₩2,119 | ₩2,226 | ₩2,092 | ₩2,159 | +1.90% | 12.7만 |
|---|
| 2026.05.22 | ₩2,159 | ₩2,159 | ₩2,119 | ₩2,119 | -1.86% | 1.3천 |
|---|
| 2026.05.21 | ₩2,199 | ₩2,199 | ₩2,105 | ₩2,186 | -0.61% | 2.1천 |
|---|
| 2026.05.20 | ₩2,253 | ₩2,253 | ₩2,146 | ₩2,199 | -2.38% | 7.2천 |
|---|
| 2026.05.19 | ₩2,213 | ₩2,401 | ₩2,213 | ₩2,360 | +6.67% | 1.2만 |
|---|
| 2026.05.18 | ₩2,387 | ₩2,494 | ₩2,132 | ₩2,199 | -7.87% | 4.5만 |
|---|
| 2026.05.15 | ₩2,414 | ₩2,763 | ₩2,360 | ₩2,360 | -2.22% | 5.5만 |
|---|
| 2026.05.14 | ₩2,535 | ₩2,535 | ₩2,320 | ₩2,320 | -8.47% | 1.4만 |
|---|
| 2026.05.13 | ₩2,615 | ₩2,615 | ₩2,320 | ₩2,387 | -8.72% | 1.5만 |
|---|
| 2026.05.12 | ₩2,427 | ₩2,615 | ₩2,401 | ₩2,535 | +4.42% | 4.2만 |
|---|
| 2026.05.11 | ₩2,468 | ₩2,588 | ₩2,226 | ₩2,481 | +0.54% | 5.2만 |
|---|
| 2026.05.08 | ₩2,655 | ₩2,655 | ₩2,441 | ₩2,441 | -8.08% | 4천 |
|---|
| 2026.05.07 | ₩2,937 | ₩2,937 | ₩2,454 | ₩2,575 | -12.33% | 2.9만 |
|---|
| 2026.05.06 | ₩2,548 | ₩2,803 | ₩2,494 | ₩2,789 | +9.47% | 1.2만 |
|---|
| 2026.05.05 | ₩2,910 | ₩2,964 | ₩2,307 | ₩2,401 | -17.51% | 6.9만 |
|---|
| 2026.05.04 | ₩2,602 | ₩2,937 | ₩2,481 | ₩2,776 | +6.70% | 8.1만 |
|---|
| 2026.05.01 | ₩2,333 | ₩2,682 | ₩2,240 | ₩2,642 | +13.22% | 12.2만 |
|---|
| 2026.04.30 | ₩2,293 | ₩2,414 | ₩2,226 | ₩2,401 | +4.68% | 8.3만 |
|---|
| 2026.04.29 | ₩2,025 | ₩2,897 | ₩1,945 | ₩2,494 | +23.18% | 33.9만 |
|---|
| 2026.04.28 | ₩1,985 | ₩2,481 | ₩1,757 | ₩1,971 | -0.68% | 111.6만 |
|---|
| 2026.04.27 | ₩1,743 | ₩1,810 | ₩1,743 | ₩1,810 | +3.85% | 1.1천 |
|---|
| 2026.04.24 | ₩1,837 | ₩1,918 | ₩1,743 | ₩1,743 | -5.11% | 5.8천 |
|---|
| 2026.04.23 | ₩1,810 | ₩1,918 | ₩1,797 | ₩1,837 | +1.48% | 4.9천 |
|---|
| 2026.04.22 | ₩1,797 | ₩1,824 | ₩1,797 | ₩1,824 | +1.49% | 600 |
|---|
| 2026.04.21 | ₩1,945 | ₩2,038 | ₩1,770 | ₩1,797 | -7.59% | 1.9만 |
|---|
| 2026.04.20 | ₩1,877 | ₩2,038 | ₩1,877 | ₩1,985 | +5.71% | 3.2천 |
|---|
| 2026.04.17 | ₩1,864 | ₩1,864 | ₩1,864 | ₩1,864 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩2,012 | ₩2,012 | ₩1,770 | ₩1,851 | -8.00% | 2.5천 |
|---|
| 2026.04.15 | ₩1,971 | ₩1,971 | ₩1,784 | ₩1,810 | -8.16% | 3.4만 |
|---|
| 2026.04.14 | ₩1,877 | ₩1,931 | ₩1,770 | ₩1,931 | +2.86% | 4.8천 |
|---|
| 2026.04.13 | ₩1,931 | ₩1,985 | ₩1,891 | ₩1,904 | -1.39% | 8.9만 |
|---|
| 2026.04.10 | ₩1,945 | ₩1,945 | ₩1,877 | ₩1,931 | -0.69% | 1.7천 |
|---|
| 2026.04.09 | ₩1,851 | ₩1,985 | ₩1,824 | ₩1,837 | -0.72% | 2.2천 |
|---|
| 2026.04.08 | ₩1,743 | ₩2,012 | ₩1,743 | ₩1,837 | +5.38% | 8.8천 |
|---|
| 2026.04.07 | ₩2,012 | ₩2,012 | ₩1,743 | ₩1,743 | -13.33% | 10.7만 |
|---|
| 2026.04.06 | ₩1,918 | ₩1,958 | ₩1,891 | ₩1,931 | +0.70% | 4.2천 |
|---|
| 2026.04.02 | ₩1,891 | ₩1,998 | ₩1,824 | ₩1,904 | +0.71% | 14.9만 |
|---|
| 2026.04.01 | ₩1,904 | ₩2,079 | ₩1,904 | ₩2,079 | +9.15% | 3만 |
|---|
| 2026.03.31 | ₩2,266 | ₩2,307 | ₩1,837 | ₩1,945 | -14.20% | 11.7만 |
|---|
| 2026.03.30 | ₩2,333 | ₩2,722 | ₩2,186 | ₩2,253 | -3.45% | 5.4만 |
|---|
| 2026.03.27 | ₩2,320 | ₩2,333 | ₩2,186 | ₩2,199 | -5.20% | 7.1천 |
|---|
| 2026.03.26 | ₩2,347 | ₩2,387 | ₩2,199 | ₩2,199 | -6.29% | 7.4천 |
|---|
| 2026.03.25 | ₩2,414 | ₩2,548 | ₩2,293 | ₩2,347 | -2.78% | 4.3천 |
|---|
| 2026.03.24 | ₩2,414 | ₩2,575 | ₩2,307 | ₩2,307 | -4.44% | 2.8만 |
|---|
| 2026.03.23 | ₩2,253 | ₩2,508 | ₩2,012 | ₩2,468 | +9.52% | 3.8만 |
|---|
| 2026.03.20 | ₩2,092 | ₩2,615 | ₩2,079 | ₩2,266 | +8.33% | 14.1만 |
|---|
| 2026.03.19 | ₩1,824 | ₩2,092 | ₩1,730 | ₩2,092 | +14.71% | 40.4만 |
|---|
| 2026.03.18 | ₩1,904 | ₩2,079 | ₩1,784 | ₩1,824 | -4.23% | 4.3만 |
|---|
| 2026.03.17 | ₩3,447 | ₩3,447 | ₩1,918 | ₩1,998 | -42.02% | 31.7만 |
|---|
| 2026.03.16 | ₩3,031 | ₩3,889 | ₩3,031 | ₩3,540 | +16.81% | 38.8만 |
|---|
| 2026.03.13 | ₩3,219 | ₩3,272 | ₩2,830 | ₩2,830 | -12.08% | 9.4만 |
|---|
| 2026.03.12 | ₩3,353 | ₩4,023 | ₩3,098 | ₩3,111 | -7.20% | 30.7만 |
|---|
| 2026.03.11 | ₩3,353 | ₩3,567 | ₩3,286 | ₩3,286 | -2.00% | 6.3만 |
|---|
| 2026.03.10 | ₩3,675 | ₩3,916 | ₩3,232 | ₩3,232 | -12.04% | 9.4만 |
|---|
| 2026.03.09 | ₩3,943 | ₩4,238 | ₩3,447 | ₩3,460 | -12.24% | 31.2만 |
|---|
| 2026.03.06 | ₩2,870 | ₩4,130 | ₩2,870 | ₩3,943 | +37.38% | 9.8만 |
|---|
| 2026.03.05 | ₩3,219 | ₩3,353 | ₩3,071 | ₩3,071 | -4.58% | 6.1천 |
|---|
| 2026.03.04 | ₩3,017 | ₩3,312 | ₩3,017 | ₩3,125 | +3.56% | 6.4만 |
|---|
| 2026.03.03 | ₩3,219 | ₩3,366 | ₩3,004 | ₩3,017 | -6.25% | 19.6만 |
|---|
| 2026.03.02 | ₩2,763 | ₩3,447 | ₩2,763 | ₩3,339 | +20.87% | 8.4만 |
|---|
| 2026.02.27 | ₩2,763 | ₩3,004 | ₩2,736 | ₩2,830 | +2.43% | 5.8만 |
|---|
| 2026.02.26 | ₩3,406 | ₩3,406 | ₩2,628 | ₩2,883 | -15.35% | 23.2만 |
|---|
| 2026.02.25 | ₩3,272 | ₩3,607 | ₩3,232 | ₩3,299 | +0.82% | 4.3만 |
|---|
| 2026.02.24 | ₩3,098 | ₩3,688 | ₩3,017 | ₩3,326 | +7.36% | 7.4만 |
|---|
| 2026.02.23 | ₩3,755 | ₩3,889 | ₩2,950 | ₩3,017 | -19.64% | 37.1만 |
|---|
| 2026.02.20 | ₩3,970 | ₩4,130 | ₩3,353 | ₩3,661 | -7.77% | 33.2만 |
|---|
| 2026.02.19 | ₩4,358 | ₩4,358 | ₩3,889 | ₩4,010 | -8.00% | 11.8만 |
|---|
| 2026.02.18 | ₩3,675 | ₩4,372 | ₩3,594 | ₩3,929 | +6.93% | 17.4만 |
|---|
| 2026.02.17 | ₩3,795 | ₩4,358 | ₩3,447 | ₩3,567 | -6.01% | 1.7만 |
|---|
| 2026.02.13 | ₩4,533 | ₩4,573 | ₩3,809 | ₩3,809 | -15.98% | 3.9만 |
|---|
| 2026.02.12 | ₩5,351 | ₩5,351 | ₩4,452 | ₩4,546 | -15.04% | 3만 |
|---|
| 2026.02.11 | ₩5,016 | ₩5,337 | ₩5,016 | ₩5,217 | +4.01% | 1.1만 |
|---|
| 2026.02.10 | ₩5,190 | ₩5,458 | ₩5,042 | ₩5,042 | -2.84% | 6.9천 |
|---|
| 2026.02.09 | ₩5,311 | ₩5,378 | ₩5,042 | ₩5,150 | -3.03% | 8.9천 |
|---|
| 2026.02.06 | ₩5,539 | ₩5,847 | ₩4,747 | ₩5,431 | -1.94% | 5.2만 |
|---|
| 2026.02.05 | ₩4,814 | ₩6,021 | ₩4,439 | ₩5,391 | +11.98% | 28.9만 |
|---|
| 2026.02.04 | ₩4,747 | ₩4,962 | ₩4,747 | ₩4,962 | +4.52% | 6.7천 |
|---|
| 2026.02.03 | ₩5,364 | ₩5,364 | ₩4,439 | ₩4,881 | -9.00% | 9.7만 |
|---|
| 2026.02.02 | ₩3,728 | ₩5,606 | ₩3,728 | ₩5,418 | +45.32% | 130.7만 |
|---|
| 2026.01.30 | ₩4,479 | ₩4,761 | ₩2,293 | ₩3,715 | -17.07% | 237.7만 |
|---|
| 2026.01.29 | ₩4,627 | ₩5,002 | ₩4,466 | ₩4,519 | -2.32% | 5.2만 |
|---|
| 2026.01.28 | ₩4,573 | ₩4,680 | ₩4,171 | ₩4,680 | +2.35% | 8.5만 |
|---|
| 2026.01.27 | ₩4,278 | ₩4,533 | ₩4,077 | ₩4,493 | +5.02% | 6.8만 |
|---|
| 2026.01.26 | ₩3,835 | ₩4,332 | ₩3,822 | ₩4,291 | +11.89% | 4.9만 |
|---|
| 2026.01.23 | ₩3,956 | ₩4,157 | ₩3,728 | ₩3,876 | -2.03% | 7.5만 |
|---|
| 2026.01.22 | ₩3,379 | ₩3,983 | ₩3,299 | ₩3,943 | +16.67% | 15.5만 |
|---|
| 2026.01.21 | ₩3,393 | ₩3,406 | ₩3,299 | ₩3,393 | 0.00% | 2.6만 |
|---|
| 2026.01.20 | ₩3,688 | ₩3,688 | ₩3,286 | ₩3,527 | -4.36% | 26.1만 |
|---|
| 2026.01.16 | ₩3,648 | ₩3,648 | ₩3,192 | ₩3,487 | -4.41% | 7.9만 |
|---|
| 2026.01.15 | ₩3,353 | ₩3,420 | ₩3,245 | ₩3,406 | +1.60% | 1.9만 |
|---|
| 2026.01.14 | ₩3,487 | ₩3,487 | ₩3,165 | ₩3,420 | -1.92% | 3.2만 |
|---|
| 2026.01.13 | ₩3,245 | ₩3,487 | ₩3,125 | ₩3,487 | +7.44% | 2.9만 |
|---|
| 2026.01.12 | ₩3,299 | ₩3,433 | ₩3,098 | ₩3,138 | -4.88% | 2.3만 |
|---|
| 2026.01.09 | ₩3,500 | ₩3,554 | ₩3,004 | ₩3,245 | -7.28% | 3.9만 |
|---|
| 2026.01.08 | ₩3,111 | ₩3,567 | ₩3,111 | ₩3,487 | +12.07% | 3.6만 |
|---|
| 2026.01.07 | ₩3,125 | ₩3,205 | ₩3,031 | ₩3,138 | +0.43% | 3.5천 |
|---|
| 2026.01.06 | ₩3,031 | ₩3,205 | ₩2,950 | ₩3,205 | +5.75% | 3.6만 |
|---|
| 2026.01.05 | ₩3,125 | ₩3,219 | ₩2,950 | ₩3,098 | -0.86% | 8.8만 |
|---|
| 2026.01.02 | ₩2,937 | ₩3,219 | ₩2,763 | ₩3,219 | +9.59% | 5.7만 |
|---|
| 2025.12.31 | ₩2,776 | ₩2,937 | ₩2,776 | ₩2,937 | +5.80% | 3.5천 |
|---|
| 2025.12.30 | ₩2,722 | ₩2,910 | ₩2,722 | ₩2,843 | +4.43% | 2.3만 |
|---|
| 2025.12.29 | ₩2,789 | ₩2,856 | ₩2,789 | ₩2,816 | +0.96% | 3.4천 |
|---|
| 2025.12.26 | ₩2,789 | ₩2,856 | ₩2,789 | ₩2,789 | 0.00% | 2.9천 |
|---|
| 2025.12.24 | ₩2,749 | ₩2,776 | ₩2,749 | ₩2,776 | +0.98% | 2.9천 |
|---|
| 2025.12.23 | ₩2,588 | ₩2,937 | ₩2,588 | ₩2,843 | +9.84% | 5만 |
|---|
| 2025.12.22 | ₩2,830 | ₩2,830 | ₩2,561 | ₩2,830 | 0.00% | 1.5만 |
|---|
| 2025.12.19 | ₩2,803 | ₩2,803 | ₩2,628 | ₩2,776 | -0.96% | 4.9천 |
|---|
| 2025.12.18 | ₩2,709 | ₩2,937 | ₩2,709 | ₩2,763 | +1.98% | 2.6만 |
|---|
| 2025.12.17 | ₩2,749 | ₩2,843 | ₩2,602 | ₩2,722 | -0.98% | 2.4만 |
|---|
| 2025.12.16 | ₩2,870 | ₩3,219 | ₩2,387 | ₩2,682 | -6.54% | 108만 |
|---|
| 2025.12.15 | ₩3,017 | ₩3,219 | ₩2,655 | ₩2,843 | -5.78% | 22.6만 |
|---|
| 2025.12.12 | ₩3,715 | ₩3,876 | ₩2,950 | ₩3,031 | -18.41% | 14.2만 |
|---|
| 2025.12.11 | ₩2,816 | ₩3,956 | ₩2,816 | ₩3,822 | +35.71% | 24.5만 |
|---|
| 2025.12.10 | ₩3,339 | ₩4,358 | ₩2,950 | ₩3,259 | -2.41% | 66.7만 |
|---|
| 2025.12.09 | ₩2,816 | ₩3,138 | ₩2,213 | ₩3,098 | +10.00% | 15.4만 |
|---|
| 2025.12.08 | ₩2,897 | ₩2,897 | ₩2,722 | ₩2,830 | -2.31% | 1.4만 |
|---|
| 2025.12.05 | ₩2,937 | ₩3,004 | ₩2,669 | ₩3,004 | +2.28% | 1.2만 |
|---|
| 2025.12.04 | ₩2,883 | ₩2,950 | ₩2,803 | ₩2,950 | +2.33% | 1.6만 |
|---|
| 2025.12.03 | ₩3,165 | ₩3,165 | ₩2,628 | ₩3,004 | -5.08% | 3.4만 |
|---|
| 2025.12.02 | ₩3,554 | ₩3,715 | ₩3,017 | ₩3,058 | -13.96% | 6.1만 |
|---|
| 2025.12.01 | ₩3,353 | ₩3,688 | ₩3,192 | ₩3,554 | +6.00% | 5만 |
|---|
| 2025.11.28 | ₩3,339 | ₩3,688 | ₩3,245 | ₩3,473 | +4.02% | 8.2만 |
|---|
| 2025.11.26 | ₩3,809 | ₩3,889 | ₩3,192 | ₩3,353 | -11.97% | 24.8만 |
|---|
| 2025.11.25 | ₩3,219 | ₩3,849 | ₩3,017 | ₩3,688 | +14.58% | 29.6만 |
|---|
| 2025.11.24 | ₩2,280 | ₩3,487 | ₩2,038 | ₩3,420 | +50.00% | 64만 |
|---|
| 2025.11.21 | ₩4,023 | ₩4,037 | ₩1,730 | ₩2,615 | -35.00% | 233.3만 |
|---|
| 2025.11.20 | ₩3,111 | ₩4,399 | ₩2,682 | ₩3,996 | +28.45% | 165만 |
|---|
| 2025.11.19 | ₩2,628 | ₩3,447 | ₩2,628 | ₩3,044 | +15.82% | 42.7만 |
|---|
| 2025.11.18 | ₩2,266 | ₩2,763 | ₩2,240 | ₩2,763 | +21.89% | 11.4만 |
|---|
| 2025.11.17 | ₩2,280 | ₩2,347 | ₩2,266 | ₩2,307 | +1.18% | 3.8천 |
|---|
| 2025.11.14 | ₩2,307 | ₩2,387 | ₩2,240 | ₩2,374 | +2.91% | 3.1천 |
|---|
| 2025.11.13 | ₩2,307 | ₩2,401 | ₩2,307 | ₩2,307 | 0.00% | 4천 |
|---|
| 2025.11.12 | ₩2,293 | ₩2,374 | ₩2,293 | ₩2,293 | 0.00% | 3.4천 |
|---|
| 2025.11.11 | ₩2,253 | ₩2,360 | ₩2,186 | ₩2,307 | +2.38% | 1.6만 |
|---|
| 2025.11.10 | ₩2,092 | ₩2,401 | ₩2,092 | ₩2,320 | +10.90% | 5.1천 |
|---|
| 2025.11.07 | ₩2,173 | ₩2,253 | ₩2,173 | ₩2,253 | +3.70% | 6.3천 |
|---|
| 2025.11.06 | ₩2,146 | ₩2,226 | ₩2,119 | ₩2,119 | -1.25% | 6천 |
|---|
| 2025.11.05 | ₩2,186 | ₩2,280 | ₩2,105 | ₩2,226 | +1.84% | 9.6천 |
|---|
| 2025.11.04 | ₩2,387 | ₩2,401 | ₩2,253 | ₩2,347 | -1.69% | 1.5만 |
|---|
| 2025.11.03 | ₩2,494 | ₩2,494 | ₩2,414 | ₩2,414 | -3.23% | 7천 |
|---|
| 2025.10.31 | ₩2,682 | ₩2,736 | ₩2,454 | ₩2,454 | -8.50% | 1.9만 |
|---|
| 2025.10.30 | ₩2,856 | ₩2,856 | ₩2,722 | ₩2,789 | -2.35% | 5.9천 |
|---|
| 2025.10.29 | ₩2,856 | ₩2,856 | ₩2,709 | ₩2,843 | -0.47% | 3.4천 |
|---|
| 2025.10.28 | ₩2,830 | ₩2,883 | ₩2,763 | ₩2,763 | -2.37% | 7.4만 |
|---|
| 2025.10.27 | ₩2,816 | ₩3,031 | ₩2,776 | ₩2,803 | -0.48% | 2.7만 |
|---|
| 2025.10.24 | ₩2,816 | ₩3,004 | ₩2,696 | ₩2,709 | -3.81% | 25.3만 |
|---|
| 2025.10.23 | ₩3,084 | ₩3,084 | ₩2,803 | ₩2,816 | -8.70% | 4.3만 |
|---|
| 2025.10.22 | ₩2,883 | ₩3,286 | ₩2,883 | ₩2,910 | +0.93% | 5.5만 |
|---|
| 2025.10.21 | ₩3,326 | ₩3,514 | ₩2,816 | ₩2,897 | -12.90% | 10.1만 |
|---|
| 2025.10.20 | ₩2,830 | ₩3,795 | ₩2,789 | ₩3,379 | +19.43% | 15.5만 |
|---|
| 2025.10.17 | ₩3,071 | ₩3,071 | ₩2,709 | ₩2,709 | -11.79% | 1.2만 |
|---|
| 2025.10.16 | ₩2,776 | ₩3,353 | ₩2,776 | ₩3,058 | +10.14% | 96.1만 |
|---|
| 2025.10.15 | ₩2,749 | ₩3,634 | ₩2,588 | ₩2,803 | +1.95% | 70.2만 |
|---|
| 2025.10.14 | ₩2,615 | ₩2,816 | ₩2,602 | ₩2,655 | +1.54% | 14만 |
|---|
| 2025.10.13 | ₩2,655 | ₩2,924 | ₩2,655 | ₩2,749 | +3.54% | 25.5만 |
|---|
| 2025.10.10 | ₩2,749 | ₩2,816 | ₩2,535 | ₩2,763 | +0.49% | 15.9만 |
|---|