시장 데이터를 불러오는 중
전체 종목
Playboy, Inc. - Common Stock 과거 주가
Playboy, Inc. - Common Stock · PLBY · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Playboy, Inc. - Common Stock · PLBY · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,336 | ₩1,336 | ₩1,295 | ₩1,314 | -1.70% | 48.6만 |
| 2026.10.08 | ₩1,363 | ₩1,375 | ₩1,288 | ₩1,319 | -3.24% | 92.1만 |
| 2026.10.07 | ₩1,363 | ₩1,375 | ₩1,336 | ₩1,363 | 0.00% | 22.8만 |
| 2026.10.06 | ₩1,376 | ₩1,390 | ₩1,376 | ₩1,390 | +0.97% | 18.3만 |
| 2026.10.05 | ₩1,403 | ₩1,415 | ₩1,376 | ₩1,376 | -1.90% | 34.3만 |
| 2026.10.02 | ₩1,363 | ₩1,403 | ₩1,336 | ₩1,390 | +1.96% | 58.9만 |
| 2026.10.01 | ₩1,376 | ₩1,390 | ₩1,312 | ₩1,350 | -1.94% | 116.4만 |
| 2026.09.30 | ₩1,363 | ₩1,383 | ₩1,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,370 |
| +0.49% |
| 67.5만 |
| 2026.09.29 | ₩1,376 | ₩1,403 | ₩1,363 | ₩1,376 | 0.00% | 36.2만 |
|---|
| 2026.09.28 | ₩1,376 | ₩1,403 | ₩1,350 | ₩1,376 | 0.00% | 41.4만 |
|---|
| 2026.09.25 | ₩1,416 | ₩1,416 | ₩1,376 | ₩1,376 | -2.83% | 34만 |
|---|
| 2026.09.24 | ₩1,430 | ₩1,437 | ₩1,380 | ₩1,416 | -0.93% | 68.7만 |
|---|
| 2026.09.23 | ₩1,497 | ₩1,510 | ₩1,430 | ₩1,443 | -3.57% | 88.9만 |
|---|
| 2026.09.22 | ₩1,457 | ₩1,503 | ₩1,457 | ₩1,470 | +0.92% | 59.4만 |
|---|
| 2026.09.21 | ₩1,443 | ₩1,470 | ₩1,416 | ₩1,457 | +0.93% | 46.1만 |
|---|
| 2026.09.18 | ₩1,430 | ₩1,443 | ₩1,403 | ₩1,403 | -1.87% | 92.9만 |
|---|
| 2026.09.17 | ₩1,497 | ₩1,497 | ₩1,416 | ₩1,430 | -4.46% | 66만 |
|---|
| 2026.09.16 | ₩1,510 | ₩1,530 | ₩1,470 | ₩1,470 | -2.65% | 55만 |
|---|
| 2026.09.15 | ₩1,523 | ₩1,561 | ₩1,497 | ₩1,510 | -0.88% | 32.5만 |
|---|
| 2026.09.14 | ₩1,523 | ₩1,563 | ₩1,497 | ₩1,537 | +0.88% | 48.4만 |
|---|
| 2026.09.11 | ₩1,550 | ₩1,563 | ₩1,510 | ₩1,523 | -1.72% | 60.3만 |
|---|
| 2026.09.10 | ₩1,537 | ₩1,550 | ₩1,523 | ₩1,530 | -0.43% | 46.3만 |
|---|
| 2026.09.09 | ₩1,577 | ₩1,577 | ₩1,537 | ₩1,537 | -2.54% | 45만 |
|---|
| 2026.09.08 | ₩1,563 | ₩1,617 | ₩1,551 | ₩1,577 | +0.85% | 51.8만 |
|---|
| 2026.09.04 | ₩1,577 | ₩1,584 | ₩1,537 | ₩1,563 | -0.85% | 47.9만 |
|---|
| 2026.09.03 | ₩1,590 | ₩1,610 | ₩1,550 | ₩1,577 | -0.84% | 33만 |
|---|
| 2026.09.02 | ₩1,563 | ₩1,616 | ₩1,550 | ₩1,577 | +0.85% | 51.9만 |
|---|
| 2026.09.01 | ₩1,590 | ₩1,590 | ₩1,523 | ₩1,590 | 0.00% | 54.8만 |
|---|
| 2026.08.31 | ₩1,604 | ₩1,630 | ₩1,563 | ₩1,577 | -1.67% | 68.7만 |
|---|
| 2026.08.28 | ₩1,617 | ₩1,637 | ₩1,604 | ₩1,604 | -0.83% | 17.4만 |
|---|
| 2026.08.27 | ₩1,630 | ₩1,637 | ₩1,590 | ₩1,604 | -1.64% | 30.1만 |
|---|
| 2026.08.26 | ₩1,644 | ₩1,657 | ₩1,604 | ₩1,630 | -0.81% | 29.1만 |
|---|
| 2026.08.25 | ₩1,684 | ₩1,684 | ₩1,644 | ₩1,644 | -2.38% | 23만 |
|---|
| 2026.08.24 | ₩1,644 | ₩1,684 | ₩1,617 | ₩1,670 | +1.63% | 39.3만 |
|---|
| 2026.08.21 | ₩1,644 | ₩1,670 | ₩1,610 | ₩1,630 | -0.81% | 55만 |
|---|
| 2026.08.20 | ₩1,617 | ₩1,644 | ₩1,577 | ₩1,644 | +1.65% | 38.1만 |
|---|
| 2026.08.19 | ₩1,604 | ₩1,657 | ₩1,604 | ₩1,630 | +1.67% | 40.4만 |
|---|
| 2026.08.18 | ₩1,577 | ₩1,637 | ₩1,577 | ₩1,577 | 0.00% | 38.1만 |
|---|
| 2026.08.17 | ₩1,718 | ₩1,718 | ₩1,577 | ₩1,577 | -8.24% | 80.7만 |
|---|
| 2026.08.14 | ₩1,684 | ₩1,737 | ₩1,670 | ₩1,684 | 0.00% | 59.5만 |
|---|
| 2026.08.13 | ₩1,644 | ₩1,670 | ₩1,617 | ₩1,657 | +0.81% | 53.2만 |
|---|
| 2026.08.12 | ₩1,817 | ₩1,851 | ₩1,577 | ₩1,657 | -8.82% | 132만 |
|---|
| 2026.08.11 | ₩2,018 | ₩2,138 | ₩1,792 | ₩1,817 | -9.93% | 415만 |
|---|
| 2026.08.10 | ₩1,630 | ₩1,684 | ₩1,563 | ₩1,577 | -3.28% | 276.4만 |
|---|
| 2026.08.07 | ₩1,550 | ₩1,637 | ₩1,550 | ₩1,630 | +5.17% | 43.9만 |
|---|
| 2026.08.06 | ₩1,537 | ₩1,590 | ₩1,523 | ₩1,550 | +0.87% | 23.1만 |
|---|
| 2026.08.05 | ₩1,657 | ₩1,666 | ₩1,510 | ₩1,550 | -6.45% | 123.8만 |
|---|
| 2026.08.04 | ₩1,577 | ₩1,657 | ₩1,563 | ₩1,630 | +3.39% | 51.4만 |
|---|
| 2026.08.03 | ₩1,510 | ₩1,590 | ₩1,510 | ₩1,577 | +4.42% | 81.8만 |
|---|
| 2026.07.31 | ₩1,550 | ₩1,550 | ₩1,470 | ₩1,483 | -4.31% | 83.2만 |
|---|
| 2026.07.30 | ₩1,577 | ₩1,590 | ₩1,530 | ₩1,537 | -2.54% | 50만 |
|---|
| 2026.07.29 | ₩1,617 | ₩1,637 | ₩1,570 | ₩1,577 | -2.48% | 43.9만 |
|---|
| 2026.07.28 | ₩1,684 | ₩1,690 | ₩1,630 | ₩1,630 | -3.17% | 44만 |
|---|
| 2026.07.27 | ₩1,657 | ₩1,717 | ₩1,644 | ₩1,657 | 0.00% | 63.4만 |
|---|
| 2026.07.24 | ₩1,644 | ₩1,724 | ₩1,630 | ₩1,630 | -0.81% | 65.6만 |
|---|
| 2026.07.23 | ₩1,684 | ₩1,697 | ₩1,633 | ₩1,644 | -2.38% | 74.7만 |
|---|
| 2026.07.22 | ₩1,670 | ₩1,737 | ₩1,670 | ₩1,697 | +1.60% | 80.7만 |
|---|
| 2026.07.21 | ₩1,604 | ₩1,657 | ₩1,604 | ₩1,644 | +2.50% | 67.8만 |
|---|
| 2026.07.20 | ₩1,563 | ₩1,630 | ₩1,557 | ₩1,617 | +3.42% | 56.4만 |
|---|
| 2026.07.17 | ₩1,590 | ₩1,644 | ₩1,537 | ₩1,563 | -1.68% | 55.2만 |
|---|
| 2026.07.16 | ₩1,483 | ₩1,630 | ₩1,445 | ₩1,604 | +8.11% | 139.2만 |
|---|
| 2026.07.15 | ₩1,563 | ₩1,629 | ₩1,457 | ₩1,483 | -5.13% | 130.9만 |
|---|
| 2026.07.14 | ₩1,577 | ₩1,604 | ₩1,550 | ₩1,563 | -0.85% | 42.3만 |
|---|
| 2026.07.13 | ₩1,563 | ₩1,642 | ₩1,563 | ₩1,563 | 0.00% | 42.5만 |
|---|
| 2026.07.10 | ₩1,537 | ₩1,604 | ₩1,530 | ₩1,550 | +0.87% | 63.6만 |
|---|
| 2026.07.09 | ₩1,497 | ₩1,604 | ₩1,497 | ₩1,550 | +3.57% | 79.9만 |
|---|
| 2026.07.08 | ₩1,563 | ₩1,590 | ₩1,497 | ₩1,523 | -2.56% | 64.7만 |
|---|
| 2026.07.07 | ₩1,604 | ₩1,649 | ₩1,570 | ₩1,577 | -1.67% | 78.6만 |
|---|
| 2026.07.06 | ₩1,684 | ₩1,697 | ₩1,617 | ₩1,617 | -3.97% | 57.2만 |
|---|
| 2026.07.02 | ₩1,684 | ₩1,724 | ₩1,650 | ₩1,684 | 0.00% | 81.7만 |
|---|
| 2026.07.01 | ₩1,617 | ₩1,684 | ₩1,604 | ₩1,670 | +3.31% | 77.9만 |
|---|
| 2026.06.30 | ₩1,764 | ₩1,777 | ₩1,617 | ₩1,630 | -7.58% | 110만 |
|---|
| 2026.06.29 | ₩1,817 | ₩1,831 | ₩1,751 | ₩1,764 | -2.94% | 63.3만 |
|---|
| 2026.06.26 | ₩1,777 | ₩1,878 | ₩1,764 | ₩1,804 | +1.50% | 726.6만 |
|---|
| 2026.06.25 | ₩1,871 | ₩1,898 | ₩1,751 | ₩1,791 | -4.29% | 78.1만 |
|---|
| 2026.06.24 | ₩1,991 | ₩2,011 | ₩1,851 | ₩1,871 | -6.04% | 85.6만 |
|---|
| 2026.06.23 | ₩1,938 | ₩2,018 | ₩1,911 | ₩2,004 | +3.45% | 101.9만 |
|---|
| 2026.06.22 | ₩2,031 | ₩2,145 | ₩1,918 | ₩1,978 | -2.63% | 153.5만 |
|---|
| 2026.06.18 | ₩1,924 | ₩1,974 | ₩1,911 | ₩1,938 | +0.69% | 42.6만 |
|---|
| 2026.06.17 | ₩2,031 | ₩2,058 | ₩1,911 | ₩1,911 | -5.92% | 45.6만 |
|---|
| 2026.06.16 | ₩1,978 | ₩2,031 | ₩1,958 | ₩2,018 | +2.03% | 61.2만 |
|---|
| 2026.06.15 | ₩1,964 | ₩2,025 | ₩1,938 | ₩1,978 | +0.68% | 76.7만 |
|---|
| 2026.06.12 | ₩1,938 | ₩1,951 | ₩1,871 | ₩1,924 | -0.69% | 32.5만 |
|---|
| 2026.06.11 | ₩1,857 | ₩1,938 | ₩1,857 | ₩1,938 | +4.32% | 43.5만 |
|---|
| 2026.06.10 | ₩1,764 | ₩1,857 | ₩1,764 | ₩1,831 | +3.79% | 46.2만 |
|---|
| 2026.06.09 | ₩1,777 | ₩1,817 | ₩1,710 | ₩1,791 | +0.75% | 75.1만 |
|---|
| 2026.06.08 | ₩1,777 | ₩1,785 | ₩1,744 | ₩1,751 | -1.50% | 31.8만 |
|---|
| 2026.06.05 | ₩1,737 | ₩1,777 | ₩1,670 | ₩1,737 | 0.00% | 65.4만 |
|---|
| 2026.06.04 | ₩1,791 | ₩1,851 | ₩1,751 | ₩1,764 | -1.49% | 72.8만 |
|---|
| 2026.06.03 | ₩1,871 | ₩1,871 | ₩1,764 | ₩1,777 | -5.00% | 61.6만 |
|---|
| 2026.06.02 | ₩1,978 | ₩1,978 | ₩1,817 | ₩1,864 | -5.74% | 82.7만 |
|---|
| 2026.06.01 | ₩1,844 | ₩1,904 | ₩1,791 | ₩1,857 | +0.72% | 51.1만 |
|---|
| 2026.05.29 | ₩1,857 | ₩1,871 | ₩1,804 | ₩1,831 | -1.44% | 49.8만 |
|---|
| 2026.05.28 | ₩1,804 | ₩1,911 | ₩1,777 | ₩1,844 | +2.22% | 117.9만 |
|---|
| 2026.05.27 | ₩1,764 | ₩1,817 | ₩1,737 | ₩1,777 | +0.76% | 68.8만 |
|---|
| 2026.05.26 | ₩1,777 | ₩1,817 | ₩1,697 | ₩1,710 | -3.76% | 126.2만 |
|---|
| 2026.05.22 | ₩1,777 | ₩1,831 | ₩1,751 | ₩1,764 | -0.75% | 85.5만 |
|---|
| 2026.05.21 | ₩1,670 | ₩1,744 | ₩1,657 | ₩1,724 | +3.20% | 48만 |
|---|
| 2026.05.20 | ₩1,630 | ₩1,737 | ₩1,584 | ₩1,697 | +4.10% | 116.6만 |
|---|
| 2026.05.19 | ₩1,644 | ₩1,690 | ₩1,590 | ₩1,604 | -2.44% | 129.2만 |
|---|
| 2026.05.18 | ₩1,791 | ₩1,791 | ₩1,644 | ₩1,670 | -6.72% | 136.5만 |
|---|
| 2026.05.15 | ₩1,871 | ₩1,884 | ₩1,764 | ₩1,777 | -5.00% | 148.3만 |
|---|
| 2026.05.14 | ₩1,884 | ₩1,978 | ₩1,871 | ₩1,871 | -0.71% | 110.5만 |
|---|
| 2026.05.13 | ₩1,978 | ₩1,991 | ₩1,804 | ₩1,871 | -5.41% | 256.8만 |
|---|
| 2026.05.12 | ₩2,205 | ₩2,218 | ₩1,878 | ₩2,004 | -9.09% | 345.9만 |
|---|
| 2026.05.11 | ₩2,486 | ₩2,512 | ₩2,260 | ₩2,312 | -6.99% | 151.1만 |
|---|
| 2026.05.08 | ₩2,232 | ₩2,486 | ₩2,198 | ₩2,405 | +7.78% | 119.8만 |
|---|
| 2026.05.07 | ₩2,245 | ₩2,325 | ₩2,192 | ₩2,232 | -0.60% | 105.1만 |
|---|
| 2026.05.06 | ₩2,405 | ₩2,405 | ₩2,205 | ₩2,245 | -6.67% | 89.9만 |
|---|
| 2026.05.05 | ₩2,352 | ₩2,412 | ₩2,325 | ₩2,365 | +0.57% | 62.8만 |
|---|
| 2026.05.04 | ₩2,258 | ₩2,432 | ₩2,245 | ₩2,339 | +3.55% | 81.6만 |
|---|
| 2026.05.01 | ₩2,245 | ₩2,312 | ₩2,218 | ₩2,285 | +1.79% | 48.8만 |
|---|
| 2026.04.30 | ₩2,298 | ₩2,312 | ₩2,205 | ₩2,245 | -2.33% | 51.5만 |
|---|
| 2026.04.29 | ₩2,312 | ₩2,332 | ₩2,258 | ₩2,298 | -0.58% | 18.5만 |
|---|
| 2026.04.28 | ₩2,325 | ₩2,339 | ₩2,272 | ₩2,312 | -0.57% | 27.9만 |
|---|
| 2026.04.27 | ₩2,472 | ₩2,472 | ₩2,325 | ₩2,352 | -4.86% | 30만 |
|---|
| 2026.04.24 | ₩2,499 | ₩2,499 | ₩2,392 | ₩2,445 | -2.14% | 47.9만 |
|---|
| 2026.04.23 | ₩2,539 | ₩2,592 | ₩2,432 | ₩2,472 | -2.63% | 57.5만 |
|---|
| 2026.04.22 | ₩2,472 | ₩2,612 | ₩2,445 | ₩2,526 | +2.16% | 62.6만 |
|---|
| 2026.04.21 | ₩2,419 | ₩2,512 | ₩2,379 | ₩2,432 | +0.55% | 131.7만 |
|---|
| 2026.04.20 | ₩2,432 | ₩2,445 | ₩2,325 | ₩2,419 | -0.55% | 112.4만 |
|---|
| 2026.04.17 | ₩2,339 | ₩2,539 | ₩2,272 | ₩2,419 | +3.43% | 159.3만 |
|---|
| 2026.04.16 | ₩2,325 | ₩2,345 | ₩2,185 | ₩2,312 | -0.57% | 115.7만 |
|---|
| 2026.04.15 | ₩2,165 | ₩2,352 | ₩2,151 | ₩2,325 | +7.41% | 166.4만 |
|---|
| 2026.04.14 | ₩2,165 | ₩2,232 | ₩2,113 | ₩2,192 | +1.23% | 72.1만 |
|---|
| 2026.04.13 | ₩2,125 | ₩2,192 | ₩2,098 | ₩2,151 | +1.26% | 43.9만 |
|---|
| 2026.04.10 | ₩2,151 | ₩2,185 | ₩2,098 | ₩2,125 | -1.24% | 46.2만 |
|---|
| 2026.04.09 | ₩2,098 | ₩2,158 | ₩2,086 | ₩2,138 | +1.91% | 47.6만 |
|---|
| 2026.04.08 | ₩2,205 | ₩2,312 | ₩2,111 | ₩2,111 | -4.24% | 70.8만 |
|---|
| 2026.04.07 | ₩2,058 | ₩2,138 | ₩2,058 | ₩2,111 | +2.60% | 51.7만 |
|---|
| 2026.04.06 | ₩1,978 | ₩2,118 | ₩1,951 | ₩2,085 | +5.41% | 90.5만 |
|---|
| 2026.04.02 | ₩1,951 | ₩2,055 | ₩1,938 | ₩1,964 | +0.68% | 93만 |
|---|
| 2026.04.01 | ₩2,058 | ₩2,165 | ₩1,978 | ₩1,991 | -3.25% | 72.9만 |
|---|
| 2026.03.31 | ₩1,978 | ₩2,111 | ₩1,911 | ₩2,031 | +2.70% | 99.4만 |
|---|
| 2026.03.30 | ₩2,071 | ₩2,085 | ₩1,951 | ₩1,964 | -5.16% | 51.8만 |
|---|
| 2026.03.27 | ₩2,151 | ₩2,178 | ₩2,078 | ₩2,098 | -2.48% | 62.6만 |
|---|
| 2026.03.26 | ₩2,218 | ₩2,232 | ₩2,165 | ₩2,165 | -2.41% | 39.2만 |
|---|
| 2026.03.25 | ₩2,312 | ₩2,339 | ₩2,192 | ₩2,245 | -2.89% | 61.6만 |
|---|
| 2026.03.24 | ₩2,379 | ₩2,405 | ₩2,272 | ₩2,298 | -3.37% | 51.9만 |
|---|
| 2026.03.23 | ₩2,445 | ₩2,486 | ₩2,359 | ₩2,392 | -2.19% | 56.5만 |
|---|
| 2026.03.20 | ₩2,445 | ₩2,445 | ₩2,325 | ₩2,352 | -3.83% | 49.4만 |
|---|
| 2026.03.19 | ₩2,245 | ₩2,492 | ₩2,218 | ₩2,459 | +9.52% | 114.7만 |
|---|
| 2026.03.18 | ₩2,352 | ₩2,352 | ₩2,198 | ₩2,245 | -4.55% | 129.4만 |
|---|
| 2026.03.17 | ₩2,659 | ₩2,659 | ₩2,205 | ₩2,339 | -12.06% | 406만 |
|---|
| 2026.03.16 | ₩2,298 | ₩2,405 | ₩2,284 | ₩2,365 | +2.91% | 297.4만 |
|---|
| 2026.03.13 | ₩2,285 | ₩2,379 | ₩2,218 | ₩2,245 | -1.75% | 62.4만 |
|---|
| 2026.03.12 | ₩2,365 | ₩2,385 | ₩2,245 | ₩2,258 | -4.52% | 49만 |
|---|
| 2026.03.11 | ₩2,285 | ₩2,445 | ₩2,272 | ₩2,405 | +5.26% | 53만 |
|---|
| 2026.03.10 | ₩2,352 | ₩2,392 | ₩2,272 | ₩2,298 | -2.27% | 31.2만 |
|---|
| 2026.03.09 | ₩2,232 | ₩2,359 | ₩2,198 | ₩2,339 | +4.79% | 55.3만 |
|---|
| 2026.03.06 | ₩2,392 | ₩2,405 | ₩2,245 | ₩2,258 | -5.59% | 60.8만 |
|---|
| 2026.03.05 | ₩2,472 | ₩2,552 | ₩2,339 | ₩2,445 | -1.08% | 67.2만 |
|---|
| 2026.03.04 | ₩2,472 | ₩2,552 | ₩2,399 | ₩2,472 | 0.00% | 90.4만 |
|---|
| 2026.03.03 | ₩2,445 | ₩2,472 | ₩2,352 | ₩2,445 | 0.00% | 72.3만 |
|---|
| 2026.03.02 | ₩2,486 | ₩2,566 | ₩2,452 | ₩2,499 | +0.54% | 34.3만 |
|---|
| 2026.02.27 | ₩2,633 | ₩2,699 | ₩2,526 | ₩2,552 | -3.05% | 63만 |
|---|
| 2026.02.26 | ₩2,846 | ₩2,900 | ₩2,639 | ₩2,646 | -7.04% | 58.8만 |
|---|
| 2026.02.25 | ₩2,993 | ₩2,993 | ₩2,820 | ₩2,820 | -5.80% | 95만 |
|---|
| 2026.02.24 | ₩3,100 | ₩3,394 | ₩2,846 | ₩3,007 | -3.02% | 268.5만 |
|---|
| 2026.02.23 | ₩2,780 | ₩2,780 | ₩2,619 | ₩2,739 | -1.44% | 55.3만 |
|---|
| 2026.02.20 | ₩2,713 | ₩2,826 | ₩2,659 | ₩2,820 | +3.94% | 63.2만 |
|---|
| 2026.02.19 | ₩2,659 | ₩2,780 | ₩2,633 | ₩2,739 | +3.02% | 36만 |
|---|
| 2026.02.18 | ₩2,646 | ₩2,826 | ₩2,607 | ₩2,686 | +1.52% | 72.9만 |
|---|
| 2026.02.17 | ₩2,646 | ₩2,699 | ₩2,465 | ₩2,619 | -1.01% | 95.8만 |
|---|
| 2026.02.13 | ₩3,087 | ₩3,114 | ₩2,619 | ₩2,659 | -13.85% | 144.8만 |
|---|
| 2026.02.12 | ₩3,655 | ₩3,675 | ₩2,980 | ₩3,087 | -15.54% | 272.6만 |
|---|
| 2026.02.11 | ₩3,314 | ₩3,661 | ₩3,087 | ₩3,621 | +9.27% | 278.1만 |
|---|
| 2026.02.10 | ₩2,806 | ₩3,374 | ₩2,753 | ₩3,314 | +18.10% | 481.7만 |
|---|
| 2026.02.09 | ₩2,566 | ₩3,013 | ₩2,539 | ₩2,833 | +10.42% | 2004.7만 |
|---|
| 2026.02.06 | ₩1,991 | ₩2,178 | ₩1,991 | ₩2,125 | +6.71% | 30.7만 |
|---|
| 2026.02.05 | ₩2,018 | ₩2,051 | ₩1,964 | ₩1,978 | -1.99% | 40.8만 |
|---|
| 2026.02.04 | ₩2,031 | ₩2,078 | ₩1,958 | ₩2,045 | +0.66% | 36.6만 |
|---|
| 2026.02.03 | ₩2,018 | ₩2,085 | ₩1,978 | ₩2,004 | -0.66% | 24.2만 |
|---|
| 2026.02.02 | ₩2,045 | ₩2,085 | ₩1,978 | ₩2,018 | -1.31% | 35.8만 |
|---|
| 2026.01.30 | ₩2,071 | ₩2,105 | ₩1,991 | ₩2,018 | -2.58% | 31.2만 |
|---|
| 2026.01.29 | ₩2,111 | ₩2,149 | ₩2,058 | ₩2,071 | -1.90% | 38.7만 |
|---|
| 2026.01.28 | ₩2,232 | ₩2,258 | ₩2,111 | ₩2,111 | -5.39% | 26.6만 |
|---|
| 2026.01.27 | ₩2,272 | ₩2,282 | ₩2,185 | ₩2,252 | -0.88% | 34.5만 |
|---|
| 2026.01.26 | ₩2,405 | ₩2,419 | ₩2,272 | ₩2,272 | -5.56% | 43.7만 |
|---|
| 2026.01.23 | ₩2,486 | ₩2,552 | ₩2,432 | ₩2,445 | -1.61% | 26.4만 |
|---|
| 2026.01.22 | ₩2,472 | ₩2,526 | ₩2,445 | ₩2,486 | +0.54% | 16.3만 |
|---|
| 2026.01.21 | ₩2,432 | ₩2,486 | ₩2,419 | ₩2,445 | +0.55% | 33.1만 |
|---|
| 2026.01.20 | ₩2,499 | ₩2,510 | ₩2,325 | ₩2,432 | -2.67% | 74.2만 |
|---|
| 2026.01.16 | ₩2,646 | ₩2,654 | ₩2,526 | ₩2,566 | -3.03% | 46.8만 |
|---|
| 2026.01.15 | ₩2,499 | ₩2,726 | ₩2,499 | ₩2,633 | +5.35% | 65.3만 |
|---|
| 2026.01.14 | ₩2,486 | ₩2,552 | ₩2,472 | ₩2,499 | +0.54% | 29만 |
|---|
| 2026.01.13 | ₩2,472 | ₩2,546 | ₩2,459 | ₩2,499 | +1.08% | 34.7만 |
|---|
| 2026.01.12 | ₩2,459 | ₩2,512 | ₩2,432 | ₩2,472 | +0.54% | 29.3만 |
|---|
| 2026.01.09 | ₩2,459 | ₩2,519 | ₩2,452 | ₩2,472 | +0.54% | 30.6만 |
|---|
| 2026.01.08 | ₩2,445 | ₩2,512 | ₩2,379 | ₩2,486 | +1.64% | 42.7만 |
|---|
| 2026.01.07 | ₩2,472 | ₩2,526 | ₩2,405 | ₩2,459 | -0.54% | 31.1만 |
|---|
| 2026.01.06 | ₩2,379 | ₩2,519 | ₩2,379 | ₩2,486 | +4.49% | 35.6만 |
|---|
| 2026.01.05 | ₩2,459 | ₩2,486 | ₩2,379 | ₩2,392 | -2.72% | 26.8만 |
|---|
| 2026.01.02 | ₩2,486 | ₩2,552 | ₩2,379 | ₩2,459 | -1.08% | 36.1만 |
|---|
| 2025.12.31 | ₩2,499 | ₩2,539 | ₩2,459 | ₩2,512 | +0.53% | 39만 |
|---|
| 2025.12.30 | ₩2,472 | ₩2,586 | ₩2,452 | ₩2,486 | +0.54% | 57.4만 |
|---|
| 2025.12.29 | ₩2,486 | ₩2,486 | ₩2,419 | ₩2,459 | -1.08% | 38.9만 |
|---|
| 2025.12.26 | ₩2,486 | ₩2,572 | ₩2,486 | ₩2,499 | +0.54% | 50.7만 |
|---|
| 2025.12.24 | ₩2,352 | ₩2,445 | ₩2,352 | ₩2,432 | +3.41% | 22만 |
|---|
| 2025.12.23 | ₩2,298 | ₩2,405 | ₩2,285 | ₩2,365 | +2.91% | 70.3만 |
|---|
| 2025.12.22 | ₩2,472 | ₩2,539 | ₩2,272 | ₩2,298 | -7.03% | 114만 |
|---|
| 2025.12.19 | ₩2,445 | ₩2,546 | ₩2,432 | ₩2,459 | +0.55% | 98.4만 |
|---|
| 2025.12.18 | ₩2,339 | ₩2,633 | ₩2,339 | ₩2,445 | +4.57% | 94.5만 |
|---|
| 2025.12.17 | ₩2,325 | ₩2,459 | ₩2,312 | ₩2,339 | +0.57% | 78.7만 |
|---|
| 2025.12.16 | ₩2,298 | ₩2,432 | ₩2,298 | ₩2,325 | +1.16% | 62.1만 |
|---|
| 2025.12.15 | ₩2,592 | ₩2,592 | ₩2,379 | ₩2,379 | -8.25% | 106.2만 |
|---|
| 2025.12.12 | ₩2,940 | ₩3,000 | ₩2,552 | ₩2,619 | -10.91% | 164.6만 |
|---|
| 2025.12.11 | ₩2,940 | ₩3,017 | ₩2,860 | ₩2,953 | +0.45% | 112.9만 |
|---|
| 2025.12.10 | ₩3,114 | ₩3,180 | ₩2,893 | ₩2,953 | -5.15% | 165.1만 |
|---|
| 2025.12.09 | ₩3,341 | ₩3,381 | ₩3,007 | ₩3,180 | -4.80% | 324.7만 |
|---|
| 2025.12.08 | ₩2,953 | ₩3,347 | ₩2,860 | ₩3,301 | +11.76% | 470.9만 |
|---|
| 2025.12.05 | ₩2,886 | ₩2,940 | ₩2,673 | ₩2,886 | 0.00% | 184.2만 |
|---|
| 2025.12.04 | ₩2,619 | ₩2,980 | ₩2,486 | ₩2,913 | +11.22% | 389.6만 |
|---|
| 2025.12.03 | ₩2,445 | ₩2,506 | ₩2,445 | ₩2,472 | +1.09% | 45.3만 |
|---|
| 2025.12.02 | ₩2,472 | ₩2,512 | ₩2,439 | ₩2,445 | -1.08% | 50.6만 |
|---|
| 2025.12.01 | ₩2,539 | ₩2,546 | ₩2,379 | ₩2,459 | -3.16% | 51.7만 |
|---|
| 2025.11.28 | ₩2,552 | ₩2,592 | ₩2,526 | ₩2,566 | +0.52% | 37.5만 |
|---|
| 2025.11.26 | ₩2,499 | ₩2,566 | ₩2,419 | ₩2,552 | +2.14% | 112.5만 |
|---|
| 2025.11.25 | ₩2,405 | ₩2,472 | ₩2,379 | ₩2,459 | +2.22% | 110만 |
|---|
| 2025.11.24 | ₩2,298 | ₩2,472 | ₩2,285 | ₩2,432 | +5.81% | 53.9만 |
|---|
| 2025.11.21 | ₩2,192 | ₩2,379 | ₩2,170 | ₩2,285 | +4.27% | 97.9만 |
|---|
| 2025.11.20 | ₩2,178 | ₩2,298 | ₩2,158 | ₩2,205 | +1.23% | 50만 |
|---|
| 2025.11.19 | ₩2,245 | ₩2,312 | ₩2,138 | ₩2,138 | -4.76% | 39만 |
|---|
| 2025.11.18 | ₩2,138 | ₩2,272 | ₩2,098 | ₩2,258 | +5.63% | 33.5만 |
|---|
| 2025.11.17 | ₩2,258 | ₩2,325 | ₩2,138 | ₩2,165 | -4.14% | 44.9만 |
|---|
| 2025.11.14 | ₩2,151 | ₩2,278 | ₩2,085 | ₩2,245 | +4.35% | 74만 |
|---|
| 2025.11.13 | ₩2,138 | ₩2,392 | ₩2,138 | ₩2,218 | +3.75% | 287.4만 |
|---|
| 2025.11.12 | ₩1,817 | ₩1,857 | ₩1,751 | ₩1,817 | 0.00% | 71.5만 |
|---|
| 2025.11.11 | ₩1,777 | ₩1,831 | ₩1,744 | ₩1,804 | +1.50% | 17.8만 |
|---|
| 2025.11.10 | ₩1,737 | ₩1,837 | ₩1,737 | ₩1,804 | +3.85% | 21.9만 |
|---|
| 2025.11.07 | ₩1,710 | ₩1,751 | ₩1,684 | ₩1,737 | +1.56% | 9.6만 |
|---|
| 2025.11.06 | ₩1,791 | ₩1,791 | ₩1,710 | ₩1,724 | -3.73% | 15.3만 |
|---|
| 2025.11.05 | ₩1,737 | ₩1,831 | ₩1,710 | ₩1,817 | +4.62% | 14.2만 |
|---|
| 2025.11.04 | ₩1,737 | ₩1,764 | ₩1,710 | ₩1,737 | 0.00% | 18.7만 |
|---|
| 2025.11.03 | ₩1,777 | ₩1,829 | ₩1,737 | ₩1,777 | 0.00% | 13.1만 |
|---|
| 2025.10.31 | ₩1,710 | ₩1,804 | ₩1,697 | ₩1,777 | +3.91% | 16.4만 |
|---|
| 2025.10.30 | ₩1,764 | ₩1,804 | ₩1,697 | ₩1,710 | -3.03% | 22.9만 |
|---|
| 2025.10.29 | ₩1,764 | ₩1,791 | ₩1,710 | ₩1,764 | 0.00% | 27.8만 |
|---|
| 2025.10.28 | ₩1,751 | ₩1,791 | ₩1,710 | ₩1,724 | -1.53% | 20.8만 |
|---|
| 2025.10.27 | ₩1,857 | ₩1,857 | ₩1,724 | ₩1,751 | -5.76% | 41.2만 |
|---|
| 2025.10.24 | ₩1,831 | ₩1,911 | ₩1,731 | ₩1,817 | -0.73% | 70.6만 |
|---|
| 2025.10.23 | ₩1,764 | ₩1,831 | ₩1,751 | ₩1,804 | +2.27% | 14.1만 |
|---|
| 2025.10.22 | ₩1,817 | ₩1,831 | ₩1,751 | ₩1,764 | -2.94% | 21.4만 |
|---|
| 2025.10.21 | ₩1,804 | ₩1,857 | ₩1,751 | ₩1,817 | +0.74% | 26.8만 |
|---|
| 2025.10.20 | ₩1,884 | ₩1,898 | ₩1,804 | ₩1,804 | -4.26% | 34.5만 |
|---|
| 2025.10.17 | ₩1,911 | ₩1,938 | ₩1,871 | ₩1,884 | -1.40% | 27.8만 |
|---|
| 2025.10.16 | ₩1,951 | ₩1,978 | ₩1,898 | ₩1,911 | -2.05% | 29.9만 |
|---|
| 2025.10.15 | ₩1,898 | ₩1,964 | ₩1,884 | ₩1,964 | +3.52% | 18.3만 |
|---|
| 2025.10.14 | ₩1,884 | ₩1,911 | ₩1,863 | ₩1,884 | 0.00% | 18.5만 |
|---|
| 2025.10.13 | ₩1,938 | ₩1,950 | ₩1,878 | ₩1,938 | 0.00% | 19.7만 |
|---|
| 2025.10.10 | ₩2,004 | ₩2,004 | ₩1,884 | ₩1,898 | -5.33% | 28.1만 |
|---|