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 | ₩1,337 | ₩1,337 | ₩1,296 | ₩1,315 | -1.70% | 48.6만 |
| 2026.10.08 | ₩1,364 | ₩1,376 | ₩1,289 | ₩1,320 | -3.24% | 92.1만 |
| 2026.10.07 | ₩1,364 | ₩1,376 | ₩1,337 | ₩1,364 | 0.00% | 22.8만 |
| 2026.10.06 | ₩1,377 | ₩1,391 | ₩1,377 | ₩1,391 | +0.97% | 18.3만 |
| 2026.10.05 | ₩1,404 | ₩1,416 | ₩1,377 | ₩1,377 | -1.90% | 34.3만 |
| 2026.10.02 | ₩1,364 | ₩1,404 | ₩1,337 | ₩1,391 | +1.96% | 58.9만 |
| 2026.10.01 | ₩1,377 | ₩1,391 | ₩1,313 | ₩1,351 | -1.94% | 116.4만 |
| 2026.09.30 | ₩1,364 | ₩1,384 | ₩1,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,371 |
| +0.49% |
| 67.5만 |
| 2026.09.29 | ₩1,377 | ₩1,404 | ₩1,364 | ₩1,377 | 0.00% | 36.2만 |
|---|
| 2026.09.28 | ₩1,377 | ₩1,404 | ₩1,351 | ₩1,377 | 0.00% | 41.4만 |
|---|
| 2026.09.25 | ₩1,418 | ₩1,418 | ₩1,377 | ₩1,377 | -2.83% | 34만 |
|---|
| 2026.09.24 | ₩1,431 | ₩1,438 | ₩1,381 | ₩1,418 | -0.93% | 68.7만 |
|---|
| 2026.09.23 | ₩1,498 | ₩1,511 | ₩1,431 | ₩1,444 | -3.57% | 88.9만 |
|---|
| 2026.09.22 | ₩1,458 | ₩1,504 | ₩1,458 | ₩1,471 | +0.92% | 59.4만 |
|---|
| 2026.09.21 | ₩1,444 | ₩1,471 | ₩1,418 | ₩1,458 | +0.93% | 46.1만 |
|---|
| 2026.09.18 | ₩1,431 | ₩1,444 | ₩1,404 | ₩1,404 | -1.87% | 92.9만 |
|---|
| 2026.09.17 | ₩1,498 | ₩1,498 | ₩1,418 | ₩1,431 | -4.46% | 66만 |
|---|
| 2026.09.16 | ₩1,511 | ₩1,531 | ₩1,471 | ₩1,471 | -2.65% | 55만 |
|---|
| 2026.09.15 | ₩1,524 | ₩1,562 | ₩1,498 | ₩1,511 | -0.88% | 32.5만 |
|---|
| 2026.09.14 | ₩1,524 | ₩1,565 | ₩1,498 | ₩1,538 | +0.88% | 48.4만 |
|---|
| 2026.09.11 | ₩1,551 | ₩1,565 | ₩1,511 | ₩1,524 | -1.72% | 60.3만 |
|---|
| 2026.09.10 | ₩1,538 | ₩1,551 | ₩1,524 | ₩1,531 | -0.43% | 46.3만 |
|---|
| 2026.09.09 | ₩1,578 | ₩1,578 | ₩1,538 | ₩1,538 | -2.54% | 45만 |
|---|
| 2026.09.08 | ₩1,565 | ₩1,618 | ₩1,553 | ₩1,578 | +0.85% | 51.8만 |
|---|
| 2026.09.04 | ₩1,578 | ₩1,585 | ₩1,538 | ₩1,565 | -0.85% | 47.9만 |
|---|
| 2026.09.03 | ₩1,591 | ₩1,611 | ₩1,551 | ₩1,578 | -0.84% | 33만 |
|---|
| 2026.09.02 | ₩1,565 | ₩1,617 | ₩1,551 | ₩1,578 | +0.85% | 51.9만 |
|---|
| 2026.09.01 | ₩1,591 | ₩1,591 | ₩1,524 | ₩1,591 | 0.00% | 54.8만 |
|---|
| 2026.08.31 | ₩1,605 | ₩1,631 | ₩1,565 | ₩1,578 | -1.67% | 68.7만 |
|---|
| 2026.08.28 | ₩1,618 | ₩1,638 | ₩1,605 | ₩1,605 | -0.83% | 17.4만 |
|---|
| 2026.08.27 | ₩1,631 | ₩1,638 | ₩1,591 | ₩1,605 | -1.64% | 30.1만 |
|---|
| 2026.08.26 | ₩1,645 | ₩1,658 | ₩1,605 | ₩1,631 | -0.81% | 29.1만 |
|---|
| 2026.08.25 | ₩1,685 | ₩1,685 | ₩1,645 | ₩1,645 | -2.38% | 23만 |
|---|
| 2026.08.24 | ₩1,645 | ₩1,685 | ₩1,618 | ₩1,672 | +1.63% | 39.3만 |
|---|
| 2026.08.21 | ₩1,645 | ₩1,672 | ₩1,611 | ₩1,631 | -0.81% | 55만 |
|---|
| 2026.08.20 | ₩1,618 | ₩1,645 | ₩1,578 | ₩1,645 | +1.65% | 38.1만 |
|---|
| 2026.08.19 | ₩1,605 | ₩1,658 | ₩1,605 | ₩1,631 | +1.67% | 40.4만 |
|---|
| 2026.08.18 | ₩1,578 | ₩1,638 | ₩1,578 | ₩1,578 | 0.00% | 38.1만 |
|---|
| 2026.08.17 | ₩1,720 | ₩1,720 | ₩1,578 | ₩1,578 | -8.24% | 80.7만 |
|---|
| 2026.08.14 | ₩1,685 | ₩1,738 | ₩1,672 | ₩1,685 | 0.00% | 59.5만 |
|---|
| 2026.08.13 | ₩1,645 | ₩1,672 | ₩1,618 | ₩1,658 | +0.81% | 53.2만 |
|---|
| 2026.08.12 | ₩1,819 | ₩1,852 | ₩1,578 | ₩1,658 | -8.82% | 132만 |
|---|
| 2026.08.11 | ₩2,019 | ₩2,140 | ₩1,793 | ₩1,819 | -9.93% | 415만 |
|---|
| 2026.08.10 | ₩1,631 | ₩1,685 | ₩1,565 | ₩1,578 | -3.28% | 276.4만 |
|---|
| 2026.08.07 | ₩1,551 | ₩1,638 | ₩1,551 | ₩1,631 | +5.17% | 43.9만 |
|---|
| 2026.08.06 | ₩1,538 | ₩1,591 | ₩1,524 | ₩1,551 | +0.87% | 23.1만 |
|---|
| 2026.08.05 | ₩1,658 | ₩1,668 | ₩1,511 | ₩1,551 | -6.45% | 123.8만 |
|---|
| 2026.08.04 | ₩1,578 | ₩1,658 | ₩1,565 | ₩1,631 | +3.39% | 51.4만 |
|---|
| 2026.08.03 | ₩1,511 | ₩1,591 | ₩1,511 | ₩1,578 | +4.42% | 81.8만 |
|---|
| 2026.07.31 | ₩1,551 | ₩1,551 | ₩1,471 | ₩1,484 | -4.31% | 83.2만 |
|---|
| 2026.07.30 | ₩1,578 | ₩1,591 | ₩1,531 | ₩1,538 | -2.54% | 50만 |
|---|
| 2026.07.29 | ₩1,618 | ₩1,638 | ₩1,571 | ₩1,578 | -2.48% | 43.9만 |
|---|
| 2026.07.28 | ₩1,685 | ₩1,692 | ₩1,631 | ₩1,631 | -3.17% | 44만 |
|---|
| 2026.07.27 | ₩1,658 | ₩1,718 | ₩1,645 | ₩1,658 | 0.00% | 63.4만 |
|---|
| 2026.07.24 | ₩1,645 | ₩1,725 | ₩1,631 | ₩1,631 | -0.81% | 65.6만 |
|---|
| 2026.07.23 | ₩1,685 | ₩1,698 | ₩1,634 | ₩1,645 | -2.38% | 74.7만 |
|---|
| 2026.07.22 | ₩1,672 | ₩1,738 | ₩1,672 | ₩1,698 | +1.60% | 80.7만 |
|---|
| 2026.07.21 | ₩1,605 | ₩1,658 | ₩1,605 | ₩1,645 | +2.50% | 67.8만 |
|---|
| 2026.07.20 | ₩1,565 | ₩1,631 | ₩1,558 | ₩1,618 | +3.42% | 56.4만 |
|---|
| 2026.07.17 | ₩1,591 | ₩1,645 | ₩1,538 | ₩1,565 | -1.68% | 55.2만 |
|---|
| 2026.07.16 | ₩1,484 | ₩1,631 | ₩1,446 | ₩1,605 | +8.11% | 139.2만 |
|---|
| 2026.07.15 | ₩1,565 | ₩1,630 | ₩1,458 | ₩1,484 | -5.13% | 130.9만 |
|---|
| 2026.07.14 | ₩1,578 | ₩1,605 | ₩1,551 | ₩1,565 | -0.85% | 42.3만 |
|---|
| 2026.07.13 | ₩1,565 | ₩1,644 | ₩1,565 | ₩1,565 | 0.00% | 42.5만 |
|---|
| 2026.07.10 | ₩1,538 | ₩1,605 | ₩1,531 | ₩1,551 | +0.87% | 63.6만 |
|---|
| 2026.07.09 | ₩1,498 | ₩1,605 | ₩1,498 | ₩1,551 | +3.57% | 79.9만 |
|---|
| 2026.07.08 | ₩1,565 | ₩1,591 | ₩1,498 | ₩1,524 | -2.56% | 64.7만 |
|---|
| 2026.07.07 | ₩1,605 | ₩1,650 | ₩1,571 | ₩1,578 | -1.67% | 78.6만 |
|---|
| 2026.07.06 | ₩1,685 | ₩1,698 | ₩1,618 | ₩1,618 | -3.97% | 57.2만 |
|---|
| 2026.07.02 | ₩1,685 | ₩1,725 | ₩1,652 | ₩1,685 | 0.00% | 81.7만 |
|---|
| 2026.07.01 | ₩1,618 | ₩1,685 | ₩1,605 | ₩1,672 | +3.31% | 77.9만 |
|---|
| 2026.06.30 | ₩1,765 | ₩1,779 | ₩1,618 | ₩1,631 | -7.58% | 110만 |
|---|
| 2026.06.29 | ₩1,819 | ₩1,832 | ₩1,752 | ₩1,765 | -2.94% | 63.3만 |
|---|
| 2026.06.26 | ₩1,779 | ₩1,879 | ₩1,765 | ₩1,805 | +1.50% | 726.6만 |
|---|
| 2026.06.25 | ₩1,872 | ₩1,899 | ₩1,752 | ₩1,792 | -4.29% | 78.1만 |
|---|
| 2026.06.24 | ₩1,993 | ₩2,013 | ₩1,852 | ₩1,872 | -6.04% | 85.6만 |
|---|
| 2026.06.23 | ₩1,939 | ₩2,019 | ₩1,912 | ₩2,006 | +3.45% | 101.9만 |
|---|
| 2026.06.22 | ₩2,033 | ₩2,146 | ₩1,919 | ₩1,979 | -2.63% | 153.5만 |
|---|
| 2026.06.18 | ₩1,926 | ₩1,975 | ₩1,912 | ₩1,939 | +0.69% | 42.6만 |
|---|
| 2026.06.17 | ₩2,033 | ₩2,059 | ₩1,912 | ₩1,912 | -5.92% | 45.6만 |
|---|
| 2026.06.16 | ₩1,979 | ₩2,033 | ₩1,959 | ₩2,019 | +2.03% | 61.2만 |
|---|
| 2026.06.15 | ₩1,966 | ₩2,026 | ₩1,939 | ₩1,979 | +0.68% | 76.7만 |
|---|
| 2026.06.12 | ₩1,939 | ₩1,952 | ₩1,872 | ₩1,926 | -0.69% | 32.5만 |
|---|
| 2026.06.11 | ₩1,859 | ₩1,939 | ₩1,859 | ₩1,939 | +4.32% | 43.5만 |
|---|
| 2026.06.10 | ₩1,765 | ₩1,859 | ₩1,765 | ₩1,832 | +3.79% | 46.2만 |
|---|
| 2026.06.09 | ₩1,779 | ₩1,819 | ₩1,712 | ₩1,792 | +0.75% | 75.1만 |
|---|
| 2026.06.08 | ₩1,779 | ₩1,787 | ₩1,745 | ₩1,752 | -1.50% | 31.8만 |
|---|
| 2026.06.05 | ₩1,738 | ₩1,779 | ₩1,672 | ₩1,738 | 0.00% | 65.4만 |
|---|
| 2026.06.04 | ₩1,792 | ₩1,852 | ₩1,752 | ₩1,765 | -1.49% | 72.8만 |
|---|
| 2026.06.03 | ₩1,872 | ₩1,872 | ₩1,765 | ₩1,779 | -5.00% | 61.6만 |
|---|
| 2026.06.02 | ₩1,979 | ₩1,979 | ₩1,819 | ₩1,866 | -5.74% | 82.7만 |
|---|
| 2026.06.01 | ₩1,845 | ₩1,906 | ₩1,792 | ₩1,859 | +0.72% | 51.1만 |
|---|
| 2026.05.29 | ₩1,859 | ₩1,872 | ₩1,805 | ₩1,832 | -1.44% | 49.8만 |
|---|
| 2026.05.28 | ₩1,805 | ₩1,912 | ₩1,779 | ₩1,845 | +2.22% | 117.9만 |
|---|
| 2026.05.27 | ₩1,765 | ₩1,819 | ₩1,738 | ₩1,779 | +0.76% | 68.8만 |
|---|
| 2026.05.26 | ₩1,779 | ₩1,819 | ₩1,698 | ₩1,712 | -3.76% | 126.2만 |
|---|
| 2026.05.22 | ₩1,779 | ₩1,832 | ₩1,752 | ₩1,765 | -0.75% | 85.5만 |
|---|
| 2026.05.21 | ₩1,672 | ₩1,745 | ₩1,658 | ₩1,725 | +3.20% | 48만 |
|---|
| 2026.05.20 | ₩1,631 | ₩1,738 | ₩1,585 | ₩1,698 | +4.10% | 116.6만 |
|---|
| 2026.05.19 | ₩1,645 | ₩1,692 | ₩1,591 | ₩1,605 | -2.44% | 129.2만 |
|---|
| 2026.05.18 | ₩1,792 | ₩1,792 | ₩1,645 | ₩1,672 | -6.72% | 136.5만 |
|---|
| 2026.05.15 | ₩1,872 | ₩1,886 | ₩1,765 | ₩1,779 | -5.00% | 148.3만 |
|---|
| 2026.05.14 | ₩1,886 | ₩1,979 | ₩1,872 | ₩1,872 | -0.71% | 110.5만 |
|---|
| 2026.05.13 | ₩1,979 | ₩1,993 | ₩1,805 | ₩1,872 | -5.41% | 256.8만 |
|---|
| 2026.05.12 | ₩2,207 | ₩2,220 | ₩1,879 | ₩2,006 | -9.09% | 345.9만 |
|---|
| 2026.05.11 | ₩2,487 | ₩2,514 | ₩2,261 | ₩2,313 | -6.99% | 151.1만 |
|---|
| 2026.05.08 | ₩2,233 | ₩2,487 | ₩2,200 | ₩2,407 | +7.78% | 119.8만 |
|---|
| 2026.05.07 | ₩2,247 | ₩2,327 | ₩2,193 | ₩2,233 | -0.60% | 105.1만 |
|---|
| 2026.05.06 | ₩2,407 | ₩2,407 | ₩2,207 | ₩2,247 | -6.67% | 89.9만 |
|---|
| 2026.05.05 | ₩2,354 | ₩2,414 | ₩2,327 | ₩2,367 | +0.57% | 62.8만 |
|---|
| 2026.05.04 | ₩2,260 | ₩2,434 | ₩2,247 | ₩2,340 | +3.55% | 81.6만 |
|---|
| 2026.05.01 | ₩2,247 | ₩2,313 | ₩2,220 | ₩2,287 | +1.79% | 48.8만 |
|---|
| 2026.04.30 | ₩2,300 | ₩2,313 | ₩2,207 | ₩2,247 | -2.33% | 51.5만 |
|---|
| 2026.04.29 | ₩2,313 | ₩2,334 | ₩2,260 | ₩2,300 | -0.58% | 18.5만 |
|---|
| 2026.04.28 | ₩2,327 | ₩2,340 | ₩2,273 | ₩2,313 | -0.57% | 27.9만 |
|---|
| 2026.04.27 | ₩2,474 | ₩2,474 | ₩2,327 | ₩2,354 | -4.86% | 30만 |
|---|
| 2026.04.24 | ₩2,501 | ₩2,501 | ₩2,394 | ₩2,447 | -2.14% | 47.9만 |
|---|
| 2026.04.23 | ₩2,541 | ₩2,594 | ₩2,434 | ₩2,474 | -2.63% | 57.5만 |
|---|
| 2026.04.22 | ₩2,474 | ₩2,614 | ₩2,447 | ₩2,527 | +2.16% | 62.6만 |
|---|
| 2026.04.21 | ₩2,420 | ₩2,514 | ₩2,380 | ₩2,434 | +0.55% | 131.7만 |
|---|
| 2026.04.20 | ₩2,434 | ₩2,447 | ₩2,327 | ₩2,420 | -0.55% | 112.4만 |
|---|
| 2026.04.17 | ₩2,340 | ₩2,541 | ₩2,273 | ₩2,420 | +3.43% | 159.3만 |
|---|
| 2026.04.16 | ₩2,327 | ₩2,347 | ₩2,186 | ₩2,313 | -0.57% | 115.7만 |
|---|
| 2026.04.15 | ₩2,166 | ₩2,354 | ₩2,153 | ₩2,327 | +7.41% | 166.4만 |
|---|
| 2026.04.14 | ₩2,166 | ₩2,233 | ₩2,114 | ₩2,193 | +1.23% | 72.1만 |
|---|
| 2026.04.13 | ₩2,126 | ₩2,193 | ₩2,100 | ₩2,153 | +1.26% | 43.9만 |
|---|
| 2026.04.10 | ₩2,153 | ₩2,186 | ₩2,100 | ₩2,126 | -1.24% | 46.2만 |
|---|
| 2026.04.09 | ₩2,100 | ₩2,160 | ₩2,087 | ₩2,140 | +1.91% | 47.6만 |
|---|
| 2026.04.08 | ₩2,207 | ₩2,313 | ₩2,113 | ₩2,113 | -4.24% | 70.8만 |
|---|
| 2026.04.07 | ₩2,059 | ₩2,140 | ₩2,059 | ₩2,113 | +2.60% | 51.7만 |
|---|
| 2026.04.06 | ₩1,979 | ₩2,120 | ₩1,952 | ₩2,086 | +5.41% | 90.5만 |
|---|
| 2026.04.02 | ₩1,952 | ₩2,057 | ₩1,939 | ₩1,966 | +0.68% | 93만 |
|---|
| 2026.04.01 | ₩2,059 | ₩2,166 | ₩1,979 | ₩1,993 | -3.25% | 72.9만 |
|---|
| 2026.03.31 | ₩1,979 | ₩2,113 | ₩1,912 | ₩2,033 | +2.70% | 99.4만 |
|---|
| 2026.03.30 | ₩2,073 | ₩2,086 | ₩1,952 | ₩1,966 | -5.16% | 51.8만 |
|---|
| 2026.03.27 | ₩2,153 | ₩2,180 | ₩2,079 | ₩2,100 | -2.48% | 62.6만 |
|---|
| 2026.03.26 | ₩2,220 | ₩2,233 | ₩2,166 | ₩2,166 | -2.41% | 39.2만 |
|---|
| 2026.03.25 | ₩2,313 | ₩2,340 | ₩2,193 | ₩2,247 | -2.89% | 61.6만 |
|---|
| 2026.03.24 | ₩2,380 | ₩2,407 | ₩2,273 | ₩2,300 | -3.37% | 51.9만 |
|---|
| 2026.03.23 | ₩2,447 | ₩2,487 | ₩2,360 | ₩2,394 | -2.19% | 56.5만 |
|---|
| 2026.03.20 | ₩2,447 | ₩2,447 | ₩2,327 | ₩2,354 | -3.83% | 49.4만 |
|---|
| 2026.03.19 | ₩2,247 | ₩2,494 | ₩2,220 | ₩2,461 | +9.52% | 114.7만 |
|---|
| 2026.03.18 | ₩2,354 | ₩2,354 | ₩2,200 | ₩2,247 | -4.55% | 129.4만 |
|---|
| 2026.03.17 | ₩2,661 | ₩2,661 | ₩2,207 | ₩2,340 | -12.06% | 406만 |
|---|
| 2026.03.16 | ₩2,300 | ₩2,407 | ₩2,285 | ₩2,367 | +2.91% | 297.4만 |
|---|
| 2026.03.13 | ₩2,287 | ₩2,380 | ₩2,220 | ₩2,247 | -1.75% | 62.4만 |
|---|
| 2026.03.12 | ₩2,367 | ₩2,387 | ₩2,247 | ₩2,260 | -4.52% | 49만 |
|---|
| 2026.03.11 | ₩2,287 | ₩2,447 | ₩2,273 | ₩2,407 | +5.26% | 53만 |
|---|
| 2026.03.10 | ₩2,354 | ₩2,394 | ₩2,273 | ₩2,300 | -2.27% | 31.2만 |
|---|
| 2026.03.09 | ₩2,233 | ₩2,360 | ₩2,200 | ₩2,340 | +4.79% | 55.3만 |
|---|
| 2026.03.06 | ₩2,394 | ₩2,407 | ₩2,247 | ₩2,260 | -5.59% | 60.8만 |
|---|
| 2026.03.05 | ₩2,474 | ₩2,554 | ₩2,340 | ₩2,447 | -1.08% | 67.2만 |
|---|
| 2026.03.04 | ₩2,474 | ₩2,554 | ₩2,400 | ₩2,474 | 0.00% | 90.4만 |
|---|
| 2026.03.03 | ₩2,447 | ₩2,474 | ₩2,354 | ₩2,447 | 0.00% | 72.3만 |
|---|
| 2026.03.02 | ₩2,487 | ₩2,568 | ₩2,454 | ₩2,501 | +0.54% | 34.3만 |
|---|
| 2026.02.27 | ₩2,634 | ₩2,701 | ₩2,527 | ₩2,554 | -3.05% | 63만 |
|---|
| 2026.02.26 | ₩2,848 | ₩2,902 | ₩2,641 | ₩2,648 | -7.04% | 58.8만 |
|---|
| 2026.02.25 | ₩2,996 | ₩2,996 | ₩2,822 | ₩2,822 | -5.80% | 95만 |
|---|
| 2026.02.24 | ₩3,102 | ₩3,397 | ₩2,848 | ₩3,009 | -3.02% | 268.5만 |
|---|
| 2026.02.23 | ₩2,782 | ₩2,782 | ₩2,621 | ₩2,741 | -1.44% | 55.3만 |
|---|
| 2026.02.20 | ₩2,715 | ₩2,828 | ₩2,661 | ₩2,822 | +3.94% | 63.2만 |
|---|
| 2026.02.19 | ₩2,661 | ₩2,782 | ₩2,634 | ₩2,741 | +3.02% | 36만 |
|---|
| 2026.02.18 | ₩2,648 | ₩2,828 | ₩2,609 | ₩2,688 | +1.52% | 72.9만 |
|---|
| 2026.02.17 | ₩2,648 | ₩2,701 | ₩2,467 | ₩2,621 | -1.01% | 95.8만 |
|---|
| 2026.02.13 | ₩3,089 | ₩3,116 | ₩2,621 | ₩2,661 | -13.85% | 144.8만 |
|---|
| 2026.02.12 | ₩3,657 | ₩3,678 | ₩2,982 | ₩3,089 | -15.54% | 272.6만 |
|---|
| 2026.02.11 | ₩3,316 | ₩3,664 | ₩3,089 | ₩3,624 | +9.27% | 278.1만 |
|---|
| 2026.02.10 | ₩2,808 | ₩3,377 | ₩2,755 | ₩3,316 | +18.10% | 481.7만 |
|---|
| 2026.02.09 | ₩2,568 | ₩3,016 | ₩2,541 | ₩2,835 | +10.42% | 2004.7만 |
|---|
| 2026.02.06 | ₩1,993 | ₩2,180 | ₩1,993 | ₩2,126 | +6.71% | 30.7만 |
|---|
| 2026.02.05 | ₩2,019 | ₩2,053 | ₩1,966 | ₩1,979 | -1.99% | 40.8만 |
|---|
| 2026.02.04 | ₩2,033 | ₩2,079 | ₩1,959 | ₩2,046 | +0.66% | 36.6만 |
|---|
| 2026.02.03 | ₩2,019 | ₩2,086 | ₩1,979 | ₩2,006 | -0.66% | 24.2만 |
|---|
| 2026.02.02 | ₩2,046 | ₩2,086 | ₩1,979 | ₩2,019 | -1.31% | 35.8만 |
|---|
| 2026.01.30 | ₩2,073 | ₩2,106 | ₩1,993 | ₩2,019 | -2.58% | 31.2만 |
|---|
| 2026.01.29 | ₩2,113 | ₩2,150 | ₩2,059 | ₩2,073 | -1.90% | 38.7만 |
|---|
| 2026.01.28 | ₩2,233 | ₩2,260 | ₩2,113 | ₩2,113 | -5.39% | 26.6만 |
|---|
| 2026.01.27 | ₩2,273 | ₩2,284 | ₩2,186 | ₩2,253 | -0.88% | 34.5만 |
|---|
| 2026.01.26 | ₩2,407 | ₩2,420 | ₩2,273 | ₩2,273 | -5.56% | 43.7만 |
|---|
| 2026.01.23 | ₩2,487 | ₩2,554 | ₩2,434 | ₩2,447 | -1.61% | 26.4만 |
|---|
| 2026.01.22 | ₩2,474 | ₩2,527 | ₩2,447 | ₩2,487 | +0.54% | 16.3만 |
|---|
| 2026.01.21 | ₩2,434 | ₩2,487 | ₩2,420 | ₩2,447 | +0.55% | 33.1만 |
|---|
| 2026.01.20 | ₩2,501 | ₩2,511 | ₩2,327 | ₩2,434 | -2.67% | 74.2만 |
|---|
| 2026.01.16 | ₩2,648 | ₩2,656 | ₩2,527 | ₩2,568 | -3.03% | 46.8만 |
|---|
| 2026.01.15 | ₩2,501 | ₩2,728 | ₩2,501 | ₩2,634 | +5.35% | 65.3만 |
|---|
| 2026.01.14 | ₩2,487 | ₩2,554 | ₩2,474 | ₩2,501 | +0.54% | 29만 |
|---|
| 2026.01.13 | ₩2,474 | ₩2,548 | ₩2,461 | ₩2,501 | +1.08% | 34.7만 |
|---|
| 2026.01.12 | ₩2,461 | ₩2,514 | ₩2,434 | ₩2,474 | +0.54% | 29.3만 |
|---|
| 2026.01.09 | ₩2,461 | ₩2,521 | ₩2,454 | ₩2,474 | +0.54% | 30.6만 |
|---|
| 2026.01.08 | ₩2,447 | ₩2,514 | ₩2,380 | ₩2,487 | +1.64% | 42.7만 |
|---|
| 2026.01.07 | ₩2,474 | ₩2,527 | ₩2,407 | ₩2,461 | -0.54% | 31.1만 |
|---|
| 2026.01.06 | ₩2,380 | ₩2,521 | ₩2,380 | ₩2,487 | +4.49% | 35.6만 |
|---|
| 2026.01.05 | ₩2,461 | ₩2,487 | ₩2,380 | ₩2,394 | -2.72% | 26.8만 |
|---|
| 2026.01.02 | ₩2,487 | ₩2,554 | ₩2,380 | ₩2,461 | -1.08% | 36.1만 |
|---|
| 2025.12.31 | ₩2,501 | ₩2,541 | ₩2,461 | ₩2,514 | +0.53% | 39만 |
|---|
| 2025.12.30 | ₩2,474 | ₩2,588 | ₩2,454 | ₩2,487 | +0.54% | 57.4만 |
|---|
| 2025.12.29 | ₩2,487 | ₩2,487 | ₩2,420 | ₩2,461 | -1.08% | 38.9만 |
|---|
| 2025.12.26 | ₩2,487 | ₩2,574 | ₩2,487 | ₩2,501 | +0.54% | 50.7만 |
|---|
| 2025.12.24 | ₩2,354 | ₩2,447 | ₩2,354 | ₩2,434 | +3.41% | 22만 |
|---|
| 2025.12.23 | ₩2,300 | ₩2,407 | ₩2,287 | ₩2,367 | +2.91% | 70.3만 |
|---|
| 2025.12.22 | ₩2,474 | ₩2,541 | ₩2,273 | ₩2,300 | -7.03% | 114만 |
|---|
| 2025.12.19 | ₩2,447 | ₩2,548 | ₩2,434 | ₩2,461 | +0.55% | 98.4만 |
|---|
| 2025.12.18 | ₩2,340 | ₩2,634 | ₩2,340 | ₩2,447 | +4.57% | 94.5만 |
|---|
| 2025.12.17 | ₩2,327 | ₩2,461 | ₩2,313 | ₩2,340 | +0.57% | 78.7만 |
|---|
| 2025.12.16 | ₩2,300 | ₩2,434 | ₩2,300 | ₩2,327 | +1.16% | 62.1만 |
|---|
| 2025.12.15 | ₩2,594 | ₩2,594 | ₩2,380 | ₩2,380 | -8.25% | 106.2만 |
|---|
| 2025.12.12 | ₩2,942 | ₩3,002 | ₩2,554 | ₩2,621 | -10.91% | 164.6만 |
|---|
| 2025.12.11 | ₩2,942 | ₩3,020 | ₩2,862 | ₩2,955 | +0.45% | 112.9만 |
|---|
| 2025.12.10 | ₩3,116 | ₩3,183 | ₩2,895 | ₩2,955 | -5.15% | 165.1만 |
|---|
| 2025.12.09 | ₩3,343 | ₩3,383 | ₩3,009 | ₩3,183 | -4.80% | 324.7만 |
|---|
| 2025.12.08 | ₩2,955 | ₩3,350 | ₩2,862 | ₩3,303 | +11.76% | 470.9만 |
|---|
| 2025.12.05 | ₩2,889 | ₩2,942 | ₩2,675 | ₩2,889 | 0.00% | 184.2만 |
|---|
| 2025.12.04 | ₩2,621 | ₩2,982 | ₩2,487 | ₩2,915 | +11.22% | 389.6만 |
|---|
| 2025.12.03 | ₩2,447 | ₩2,507 | ₩2,447 | ₩2,474 | +1.09% | 45.3만 |
|---|
| 2025.12.02 | ₩2,474 | ₩2,514 | ₩2,441 | ₩2,447 | -1.08% | 50.6만 |
|---|
| 2025.12.01 | ₩2,541 | ₩2,548 | ₩2,380 | ₩2,461 | -3.16% | 51.7만 |
|---|
| 2025.11.28 | ₩2,554 | ₩2,594 | ₩2,527 | ₩2,568 | +0.52% | 37.5만 |
|---|
| 2025.11.26 | ₩2,501 | ₩2,568 | ₩2,420 | ₩2,554 | +2.14% | 112.5만 |
|---|
| 2025.11.25 | ₩2,407 | ₩2,474 | ₩2,380 | ₩2,461 | +2.22% | 110만 |
|---|
| 2025.11.24 | ₩2,300 | ₩2,474 | ₩2,287 | ₩2,434 | +5.81% | 53.9만 |
|---|
| 2025.11.21 | ₩2,193 | ₩2,380 | ₩2,172 | ₩2,287 | +4.27% | 97.9만 |
|---|
| 2025.11.20 | ₩2,180 | ₩2,300 | ₩2,160 | ₩2,207 | +1.23% | 50만 |
|---|
| 2025.11.19 | ₩2,247 | ₩2,313 | ₩2,140 | ₩2,140 | -4.76% | 39만 |
|---|
| 2025.11.18 | ₩2,140 | ₩2,273 | ₩2,100 | ₩2,260 | +5.63% | 33.5만 |
|---|
| 2025.11.17 | ₩2,260 | ₩2,327 | ₩2,140 | ₩2,166 | -4.14% | 44.9만 |
|---|
| 2025.11.14 | ₩2,153 | ₩2,280 | ₩2,086 | ₩2,247 | +4.35% | 74만 |
|---|
| 2025.11.13 | ₩2,140 | ₩2,394 | ₩2,140 | ₩2,220 | +3.75% | 287.4만 |
|---|
| 2025.11.12 | ₩1,819 | ₩1,859 | ₩1,752 | ₩1,819 | 0.00% | 71.5만 |
|---|
| 2025.11.11 | ₩1,779 | ₩1,832 | ₩1,745 | ₩1,805 | +1.50% | 17.8만 |
|---|
| 2025.11.10 | ₩1,738 | ₩1,839 | ₩1,738 | ₩1,805 | +3.85% | 21.9만 |
|---|
| 2025.11.07 | ₩1,712 | ₩1,752 | ₩1,685 | ₩1,738 | +1.56% | 9.6만 |
|---|
| 2025.11.06 | ₩1,792 | ₩1,792 | ₩1,712 | ₩1,725 | -3.73% | 15.3만 |
|---|
| 2025.11.05 | ₩1,738 | ₩1,832 | ₩1,712 | ₩1,819 | +4.62% | 14.2만 |
|---|
| 2025.11.04 | ₩1,738 | ₩1,765 | ₩1,712 | ₩1,738 | 0.00% | 18.7만 |
|---|
| 2025.11.03 | ₩1,779 | ₩1,831 | ₩1,738 | ₩1,779 | 0.00% | 13.1만 |
|---|
| 2025.10.31 | ₩1,712 | ₩1,805 | ₩1,698 | ₩1,779 | +3.91% | 16.4만 |
|---|
| 2025.10.30 | ₩1,765 | ₩1,805 | ₩1,698 | ₩1,712 | -3.03% | 22.9만 |
|---|
| 2025.10.29 | ₩1,765 | ₩1,792 | ₩1,712 | ₩1,765 | 0.00% | 27.8만 |
|---|
| 2025.10.28 | ₩1,752 | ₩1,792 | ₩1,712 | ₩1,725 | -1.53% | 20.8만 |
|---|
| 2025.10.27 | ₩1,859 | ₩1,859 | ₩1,725 | ₩1,752 | -5.76% | 41.2만 |
|---|
| 2025.10.24 | ₩1,832 | ₩1,912 | ₩1,732 | ₩1,819 | -0.73% | 70.6만 |
|---|
| 2025.10.23 | ₩1,765 | ₩1,832 | ₩1,752 | ₩1,805 | +2.27% | 14.1만 |
|---|
| 2025.10.22 | ₩1,819 | ₩1,832 | ₩1,752 | ₩1,765 | -2.94% | 21.4만 |
|---|
| 2025.10.21 | ₩1,805 | ₩1,859 | ₩1,752 | ₩1,819 | +0.74% | 26.8만 |
|---|
| 2025.10.20 | ₩1,886 | ₩1,899 | ₩1,805 | ₩1,805 | -4.26% | 34.5만 |
|---|
| 2025.10.17 | ₩1,912 | ₩1,939 | ₩1,872 | ₩1,886 | -1.40% | 27.8만 |
|---|
| 2025.10.16 | ₩1,952 | ₩1,979 | ₩1,899 | ₩1,912 | -2.05% | 29.9만 |
|---|
| 2025.10.15 | ₩1,899 | ₩1,966 | ₩1,886 | ₩1,966 | +3.52% | 18.3만 |
|---|
| 2025.10.14 | ₩1,886 | ₩1,912 | ₩1,864 | ₩1,886 | 0.00% | 18.5만 |
|---|
| 2025.10.13 | ₩1,939 | ₩1,951 | ₩1,879 | ₩1,939 | 0.00% | 19.7만 |
|---|
| 2025.10.10 | ₩2,006 | ₩2,006 | ₩1,886 | ₩1,899 | -5.33% | 28.1만 |
|---|