시장 데이터를 불러오는 중
전체 종목
플래티넘 그룹 메탈스 과거 주가
Platinum Group Metals Ltd. Ordinary Shares (Canada) · PLG · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Platinum Group Metals Ltd. Ordinary Shares (Canada) · PLG · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,744 | ₩1,757 | ₩1,730 | ₩1,730 | -0.77% | 83.2만 |
| 2026.10.08 | ₩1,690 | ₩1,703 | ₩1,677 | ₩1,703 | +0.79% | 94.4만 |
| 2026.10.07 | ₩1,677 | ₩1,703 | ₩1,663 | ₩1,677 | 0.00% | 67만 |
| 2026.10.06 | ₩1,730 | ₩1,744 | ₩1,703 | ₩1,717 | -0.78% | 71.9만 |
| 2026.10.05 | ₩1,690 | ₩1,757 | ₩1,677 | ₩1,730 | +2.38% | 105.1만 |
| 2026.10.02 | ₩1,744 | ₩1,744 | ₩1,690 | ₩1,690 | -3.08% | 61.4만 |
| 2026.10.01 | ₩1,717 | ₩1,730 | ₩1,690 | ₩1,703 | -0.78% | 68.8만 |
| 2026.09.30 | ₩1,744 | ₩1,757 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,690 |
| -3.08% |
| 54.7만 |
| 2026.09.29 | ₩1,730 | ₩1,744 | ₩1,690 | ₩1,717 | -0.78% | 113만 |
|---|
| 2026.09.28 | ₩1,717 | ₩1,757 | ₩1,690 | ₩1,730 | +0.78% | 153.9만 |
|---|
| 2026.09.25 | ₩1,811 | ₩1,811 | ₩1,757 | ₩1,770 | -2.22% | 68.4만 |
|---|
| 2026.09.24 | ₩1,797 | ₩1,811 | ₩1,744 | ₩1,770 | -1.49% | 106.7만 |
|---|
| 2026.09.23 | ₩1,891 | ₩1,891 | ₩1,784 | ₩1,824 | -3.55% | 171.3만 |
|---|
| 2026.09.22 | ₩1,891 | ₩1,945 | ₩1,864 | ₩1,931 | +2.13% | 68.2만 |
|---|
| 2026.09.21 | ₩1,891 | ₩1,918 | ₩1,864 | ₩1,891 | 0.00% | 61.2만 |
|---|
| 2026.09.18 | ₩1,918 | ₩1,931 | ₩1,851 | ₩1,878 | -2.10% | 67.5만 |
|---|
| 2026.09.17 | ₩1,851 | ₩1,918 | ₩1,851 | ₩1,891 | +2.17% | 104.9만 |
|---|
| 2026.09.16 | ₩1,864 | ₩1,891 | ₩1,770 | ₩1,811 | -2.88% | 106.6만 |
|---|
| 2026.09.15 | ₩1,891 | ₩1,891 | ₩1,811 | ₩1,838 | -2.84% | 96.1만 |
|---|
| 2026.09.14 | ₩1,931 | ₩1,931 | ₩1,864 | ₩1,878 | -2.78% | 97.1만 |
|---|
| 2026.09.11 | ₩2,012 | ₩2,039 | ₩1,958 | ₩1,958 | -2.67% | 81.5만 |
|---|
| 2026.09.10 | ₩2,052 | ₩2,066 | ₩1,958 | ₩1,958 | -4.58% | 139.5만 |
|---|
| 2026.09.09 | ₩2,133 | ₩2,200 | ₩2,106 | ₩2,133 | 0.00% | 156.7만 |
|---|
| 2026.09.08 | ₩1,998 | ₩2,159 | ₩1,998 | ₩2,119 | +6.04% | 159.3만 |
|---|
| 2026.09.04 | ₩2,012 | ₩2,039 | ₩1,985 | ₩2,025 | +0.67% | 101.9만 |
|---|
| 2026.09.03 | ₩2,119 | ₩2,133 | ₩2,039 | ₩2,066 | -2.53% | 91.3만 |
|---|
| 2026.09.02 | ₩1,972 | ₩2,066 | ₩1,958 | ₩2,039 | +3.40% | 135만 |
|---|
| 2026.09.01 | ₩1,931 | ₩1,985 | ₩1,918 | ₩1,918 | -0.69% | 105.8만 |
|---|
| 2026.08.31 | ₩2,012 | ₩2,012 | ₩1,945 | ₩1,998 | -0.67% | 65.5만 |
|---|
| 2026.08.28 | ₩2,133 | ₩2,159 | ₩1,972 | ₩2,012 | -5.66% | 282.6만 |
|---|
| 2026.08.27 | ₩2,012 | ₩2,159 | ₩2,012 | ₩2,079 | +3.33% | 242.1만 |
|---|
| 2026.08.26 | ₩2,092 | ₩2,106 | ₩2,012 | ₩2,025 | -3.21% | 123.1만 |
|---|
| 2026.08.25 | ₩2,146 | ₩2,173 | ₩2,119 | ₩2,133 | -0.62% | 104.6만 |
|---|
| 2026.08.24 | ₩2,240 | ₩2,267 | ₩2,133 | ₩2,173 | -2.99% | 130.5만 |
|---|
| 2026.08.21 | ₩2,092 | ₩2,213 | ₩2,079 | ₩2,200 | +5.13% | 194.8만 |
|---|
| 2026.08.20 | ₩1,985 | ₩2,066 | ₩1,972 | ₩2,039 | +2.70% | 116.3만 |
|---|
| 2026.08.19 | ₩1,998 | ₩2,092 | ₩1,972 | ₩2,025 | +1.34% | 116.9만 |
|---|
| 2026.08.18 | ₩1,985 | ₩2,012 | ₩1,878 | ₩1,905 | -4.05% | 122만 |
|---|
| 2026.08.17 | ₩2,012 | ₩2,106 | ₩1,972 | ₩2,025 | +0.67% | 107.7만 |
|---|
| 2026.08.14 | ₩2,012 | ₩2,052 | ₩1,958 | ₩1,985 | -1.33% | 157.5만 |
|---|
| 2026.08.13 | ₩2,039 | ₩2,052 | ₩1,945 | ₩1,985 | -2.63% | 121.9만 |
|---|
| 2026.08.12 | ₩2,066 | ₩2,133 | ₩2,052 | ₩2,052 | -0.65% | 114.4만 |
|---|
| 2026.08.11 | ₩2,146 | ₩2,159 | ₩2,025 | ₩2,039 | -5.00% | 121만 |
|---|
| 2026.08.10 | ₩2,039 | ₩2,146 | ₩2,012 | ₩2,133 | +4.61% | 93.8만 |
|---|
| 2026.08.07 | ₩2,052 | ₩2,106 | ₩2,012 | ₩2,025 | -1.31% | 80.9만 |
|---|
| 2026.08.06 | ₩1,958 | ₩2,052 | ₩1,945 | ₩1,972 | +0.68% | 77.5만 |
|---|
| 2026.08.05 | ₩1,931 | ₩2,012 | ₩1,891 | ₩1,998 | +3.47% | 221.2만 |
|---|
| 2026.08.04 | ₩1,784 | ₩1,878 | ₩1,784 | ₩1,851 | +3.76% | 90.7만 |
|---|
| 2026.08.03 | ₩1,703 | ₩1,757 | ₩1,677 | ₩1,730 | +1.57% | 45.8만 |
|---|
| 2026.07.31 | ₩1,717 | ₩1,730 | ₩1,677 | ₩1,717 | 0.00% | 32.5만 |
|---|
| 2026.07.30 | ₩1,703 | ₩1,770 | ₩1,690 | ₩1,757 | +3.15% | 72.7만 |
|---|
| 2026.07.29 | ₩1,663 | ₩1,730 | ₩1,596 | ₩1,677 | +0.81% | 134.6만 |
|---|
| 2026.07.28 | ₩1,690 | ₩1,690 | ₩1,623 | ₩1,663 | -1.59% | 81.2만 |
|---|
| 2026.07.27 | ₩1,744 | ₩1,757 | ₩1,690 | ₩1,703 | -2.31% | 80.4만 |
|---|
| 2026.07.24 | ₩1,770 | ₩1,770 | ₩1,703 | ₩1,717 | -3.03% | 50.5만 |
|---|
| 2026.07.23 | ₩1,757 | ₩1,784 | ₩1,703 | ₩1,744 | -0.76% | 83.8만 |
|---|
| 2026.07.22 | ₩1,811 | ₩1,864 | ₩1,770 | ₩1,797 | -0.74% | 79.3만 |
|---|
| 2026.07.21 | ₩1,690 | ₩1,797 | ₩1,690 | ₩1,797 | +6.35% | 83.5만 |
|---|
| 2026.07.20 | ₩1,663 | ₩1,717 | ₩1,623 | ₩1,663 | 0.00% | 53.1만 |
|---|
| 2026.07.17 | ₩1,650 | ₩1,677 | ₩1,583 | ₩1,663 | +0.81% | 137.9만 |
|---|
| 2026.07.16 | ₩1,744 | ₩1,744 | ₩1,650 | ₩1,677 | -3.85% | 88.5만 |
|---|
| 2026.07.15 | ₩1,744 | ₩1,770 | ₩1,690 | ₩1,744 | 0.00% | 45.2만 |
|---|
| 2026.07.14 | ₩1,690 | ₩1,770 | ₩1,690 | ₩1,744 | +3.17% | 101.8만 |
|---|
| 2026.07.13 | ₩1,757 | ₩1,784 | ₩1,690 | ₩1,730 | -1.53% | 95.4만 |
|---|
| 2026.07.10 | ₩1,757 | ₩1,797 | ₩1,730 | ₩1,784 | +1.53% | 36.8만 |
|---|
| 2026.07.09 | ₩1,744 | ₩1,797 | ₩1,730 | ₩1,757 | +0.77% | 126만 |
|---|
| 2026.07.08 | ₩1,744 | ₩1,757 | ₩1,677 | ₩1,717 | -1.54% | 104.2만 |
|---|
| 2026.07.07 | ₩1,891 | ₩1,891 | ₩1,744 | ₩1,770 | -6.38% | 115.6만 |
|---|
| 2026.07.06 | ₩1,931 | ₩1,972 | ₩1,864 | ₩1,891 | -2.08% | 105.8만 |
|---|
| 2026.07.02 | ₩1,945 | ₩1,985 | ₩1,878 | ₩1,905 | -2.07% | 186.9만 |
|---|
| 2026.07.01 | ₩1,838 | ₩1,945 | ₩1,824 | ₩1,864 | +1.46% | 70.1만 |
|---|
| 2026.06.30 | ₩1,864 | ₩1,878 | ₩1,797 | ₩1,811 | -2.88% | 81.6만 |
|---|
| 2026.06.29 | ₩1,784 | ₩1,864 | ₩1,744 | ₩1,851 | +3.76% | 113.2만 |
|---|
| 2026.06.26 | ₩1,744 | ₩1,811 | ₩1,744 | ₩1,770 | +1.54% | 74.2만 |
|---|
| 2026.06.25 | ₩1,824 | ₩1,824 | ₩1,730 | ₩1,744 | -4.41% | 108.1만 |
|---|
| 2026.06.24 | ₩1,784 | ₩1,824 | ₩1,703 | ₩1,770 | -0.75% | 107.8만 |
|---|
| 2026.06.23 | ₩1,797 | ₩1,878 | ₩1,784 | ₩1,824 | +1.49% | 78.7만 |
|---|
| 2026.06.22 | ₩1,931 | ₩1,931 | ₩1,851 | ₩1,878 | -2.78% | 78.4만 |
|---|
| 2026.06.18 | ₩2,039 | ₩2,092 | ₩1,918 | ₩1,958 | -3.95% | 101.8만 |
|---|
| 2026.06.17 | ₩2,119 | ₩2,186 | ₩2,012 | ₩2,012 | -5.06% | 97.3만 |
|---|
| 2026.06.16 | ₩2,146 | ₩2,213 | ₩2,106 | ₩2,119 | -1.25% | 119.1만 |
|---|
| 2026.06.15 | ₩2,159 | ₩2,213 | ₩2,092 | ₩2,092 | -3.11% | 95.5만 |
|---|
| 2026.06.12 | ₩1,945 | ₩2,066 | ₩1,918 | ₩1,998 | +2.76% | 214.5만 |
|---|
| 2026.06.11 | ₩1,784 | ₩1,918 | ₩1,784 | ₩1,878 | +5.26% | 124.2만 |
|---|
| 2026.06.10 | ₩1,811 | ₩1,838 | ₩1,770 | ₩1,770 | -2.22% | 118.8만 |
|---|
| 2026.06.09 | ₩1,905 | ₩1,918 | ₩1,744 | ₩1,851 | -2.82% | 150.3만 |
|---|
| 2026.06.08 | ₩1,945 | ₩1,958 | ₩1,851 | ₩1,878 | -3.45% | 113.2만 |
|---|
| 2026.06.05 | ₩2,186 | ₩2,186 | ₩1,891 | ₩1,891 | -13.50% | 403.1만 |
|---|
| 2026.06.04 | ₩2,240 | ₩2,280 | ₩2,200 | ₩2,226 | -0.60% | 90.1만 |
|---|
| 2026.06.03 | ₩2,347 | ₩2,347 | ₩2,213 | ₩2,226 | -5.14% | 111.9만 |
|---|
| 2026.06.02 | ₩2,320 | ₩2,387 | ₩2,307 | ₩2,374 | +2.31% | 118.5만 |
|---|
| 2026.06.01 | ₩2,307 | ₩2,361 | ₩2,253 | ₩2,320 | +0.58% | 121.8만 |
|---|
| 2026.05.29 | ₩2,361 | ₩2,401 | ₩2,267 | ₩2,347 | -0.57% | 152.7만 |
|---|
| 2026.05.28 | ₩2,213 | ₩2,414 | ₩2,186 | ₩2,334 | +5.45% | 166.1만 |
|---|
| 2026.05.27 | ₩2,267 | ₩2,294 | ₩2,200 | ₩2,213 | -2.37% | 109.7만 |
|---|
| 2026.05.26 | ₩2,226 | ₩2,320 | ₩2,213 | ₩2,307 | +3.61% | 231.9만 |
|---|
| 2026.05.22 | ₩2,213 | ₩2,226 | ₩2,146 | ₩2,159 | -2.42% | 158.7만 |
|---|
| 2026.05.21 | ₩2,146 | ₩2,334 | ₩2,133 | ₩2,267 | +5.63% | 278.7만 |
|---|
| 2026.05.20 | ₩2,146 | ₩2,213 | ₩2,106 | ₩2,186 | +1.87% | 108.3만 |
|---|
| 2026.05.19 | ₩2,159 | ₩2,186 | ₩2,092 | ₩2,106 | -2.48% | 133.4만 |
|---|
| 2026.05.18 | ₩2,307 | ₩2,347 | ₩2,159 | ₩2,173 | -5.81% | 285.3만 |
|---|
| 2026.05.15 | ₩2,334 | ₩2,334 | ₩2,226 | ₩2,294 | -1.72% | 200.3만 |
|---|
| 2026.05.14 | ₩2,535 | ₩2,548 | ₩2,387 | ₩2,428 | -4.23% | 102.8만 |
|---|
| 2026.05.13 | ₩2,454 | ₩2,589 | ₩2,374 | ₩2,522 | +2.73% | 156.4만 |
|---|
| 2026.05.12 | ₩2,414 | ₩2,508 | ₩2,374 | ₩2,468 | +2.22% | 114.9만 |
|---|
| 2026.05.11 | ₩2,361 | ₩2,508 | ₩2,361 | ₩2,468 | +4.55% | 194.4만 |
|---|
| 2026.05.08 | ₩2,387 | ₩2,441 | ₩2,334 | ₩2,387 | 0.00% | 89.6만 |
|---|
| 2026.05.07 | ₩2,548 | ₩2,602 | ₩2,307 | ₩2,334 | -8.42% | 226.1만 |
|---|
| 2026.05.06 | ₩2,387 | ₩2,508 | ₩2,387 | ₩2,495 | +4.49% | 171.5만 |
|---|
| 2026.05.05 | ₩2,347 | ₩2,414 | ₩2,334 | ₩2,334 | -0.57% | 89.1만 |
|---|
| 2026.05.04 | ₩2,320 | ₩2,387 | ₩2,294 | ₩2,334 | +0.58% | 80.7만 |
|---|
| 2026.05.01 | ₩2,347 | ₩2,401 | ₩2,320 | ₩2,374 | +1.14% | 101.7만 |
|---|
| 2026.04.30 | ₩2,294 | ₩2,401 | ₩2,294 | ₩2,361 | +2.92% | 140.4만 |
|---|
| 2026.04.29 | ₩2,280 | ₩2,307 | ₩2,213 | ₩2,240 | -1.76% | 72.2만 |
|---|
| 2026.04.28 | ₩2,347 | ₩2,374 | ₩2,253 | ₩2,307 | -1.71% | 141만 |
|---|
| 2026.04.27 | ₩2,374 | ₩2,428 | ₩2,361 | ₩2,414 | +1.69% | 79.7만 |
|---|
| 2026.04.24 | ₩2,401 | ₩2,454 | ₩2,374 | ₩2,401 | 0.00% | 88.6만 |
|---|
| 2026.04.23 | ₩2,414 | ₩2,481 | ₩2,347 | ₩2,387 | -1.11% | 89.7만 |
|---|
| 2026.04.22 | ₩2,468 | ₩2,548 | ₩2,441 | ₩2,481 | +0.54% | 117.3만 |
|---|
| 2026.04.21 | ₩2,589 | ₩2,589 | ₩2,401 | ₩2,401 | -7.25% | 173만 |
|---|
| 2026.04.20 | ₩2,602 | ₩2,629 | ₩2,535 | ₩2,602 | 0.00% | 159만 |
|---|
| 2026.04.17 | ₩2,535 | ₩2,696 | ₩2,522 | ₩2,656 | +4.76% | 246.2만 |
|---|
| 2026.04.16 | ₩2,548 | ₩2,575 | ₩2,481 | ₩2,495 | -2.11% | 119만 |
|---|
| 2026.04.15 | ₩2,548 | ₩2,615 | ₩2,522 | ₩2,535 | -0.53% | 99.3만 |
|---|
| 2026.04.14 | ₩2,589 | ₩2,656 | ₩2,548 | ₩2,589 | 0.00% | 176.3만 |
|---|
| 2026.04.13 | ₩2,347 | ₩2,602 | ₩2,347 | ₩2,562 | +9.14% | 136.2만 |
|---|
| 2026.04.10 | ₩2,468 | ₩2,522 | ₩2,414 | ₩2,441 | -1.09% | 101.2만 |
|---|
| 2026.04.09 | ₩2,441 | ₩2,508 | ₩2,414 | ₩2,468 | +1.10% | 128.3만 |
|---|
| 2026.04.08 | ₩2,522 | ₩2,562 | ₩2,374 | ₩2,468 | -2.13% | 207.1만 |
|---|
| 2026.04.07 | ₩2,361 | ₩2,374 | ₩2,240 | ₩2,347 | -0.57% | 125.8만 |
|---|
| 2026.04.06 | ₩2,374 | ₩2,414 | ₩2,320 | ₩2,374 | 0.00% | 108.6만 |
|---|
| 2026.04.02 | ₩2,307 | ₩2,495 | ₩2,280 | ₩2,414 | +4.65% | 141.1만 |
|---|
| 2026.04.01 | ₩2,454 | ₩2,548 | ₩2,414 | ₩2,495 | +1.64% | 163.3만 |
|---|
| 2026.03.31 | ₩2,240 | ₩2,414 | ₩2,240 | ₩2,374 | +5.99% | 213.3만 |
|---|
| 2026.03.30 | ₩2,320 | ₩2,347 | ₩2,146 | ₩2,173 | -6.36% | 247.7만 |
|---|
| 2026.03.27 | ₩2,186 | ₩2,320 | ₩2,092 | ₩2,280 | +4.29% | 334.1만 |
|---|
| 2026.03.26 | ₩2,226 | ₩2,294 | ₩2,146 | ₩2,186 | -1.81% | 145만 |
|---|
| 2026.03.25 | ₩2,374 | ₩2,387 | ₩2,240 | ₩2,294 | -3.39% | 167.1만 |
|---|
| 2026.03.24 | ₩2,186 | ₩2,280 | ₩2,133 | ₩2,280 | +4.29% | 207.4만 |
|---|
| 2026.03.23 | ₩2,159 | ₩2,253 | ₩2,119 | ₩2,186 | +1.24% | 233.7만 |
|---|
| 2026.03.20 | ₩2,280 | ₩2,307 | ₩2,092 | ₩2,159 | -5.29% | 206.6만 |
|---|
| 2026.03.19 | ₩2,213 | ₩2,334 | ₩2,146 | ₩2,320 | +4.85% | 306.4만 |
|---|
| 2026.03.18 | ₩2,508 | ₩2,535 | ₩2,414 | ₩2,428 | -3.21% | 252.7만 |
|---|
| 2026.03.17 | ₩2,615 | ₩2,683 | ₩2,562 | ₩2,589 | -1.03% | 165.1만 |
|---|
| 2026.03.16 | ₩2,629 | ₩2,683 | ₩2,495 | ₩2,615 | -0.51% | 258.6만 |
|---|
| 2026.03.13 | ₩2,911 | ₩2,951 | ₩2,575 | ₩2,615 | -10.14% | 454.5만 |
|---|
| 2026.03.12 | ₩3,071 | ₩3,098 | ₩2,924 | ₩2,964 | -3.49% | 168.9만 |
|---|
| 2026.03.11 | ₩3,085 | ₩3,165 | ₩3,031 | ₩3,139 | +1.74% | 159.9만 |
|---|
| 2026.03.10 | ₩3,152 | ₩3,299 | ₩3,139 | ₩3,152 | 0.00% | 207.5만 |
|---|
| 2026.03.09 | ₩2,937 | ₩3,165 | ₩2,830 | ₩3,125 | +6.39% | 195.7만 |
|---|
| 2026.03.06 | ₩2,991 | ₩3,125 | ₩2,924 | ₩3,004 | +0.45% | 191.4만 |
|---|
| 2026.03.05 | ₩3,165 | ₩3,179 | ₩2,991 | ₩3,085 | -2.54% | 219.9만 |
|---|
| 2026.03.04 | ₩3,326 | ₩3,353 | ₩3,206 | ₩3,246 | -2.42% | 137.1만 |
|---|
| 2026.03.03 | ₩3,299 | ₩3,367 | ₩3,071 | ₩3,259 | -1.22% | 240.1만 |
|---|
| 2026.03.02 | ₩3,715 | ₩3,729 | ₩3,474 | ₩3,608 | -2.89% | 224.8만 |
|---|
| 2026.02.27 | ₩3,648 | ₩3,715 | ₩3,568 | ₩3,702 | +1.47% | 277.3만 |
|---|
| 2026.02.26 | ₩3,420 | ₩3,648 | ₩3,326 | ₩3,621 | +5.88% | 185.5만 |
|---|
| 2026.02.25 | ₩3,554 | ₩3,568 | ₩3,380 | ₩3,487 | -1.89% | 272.6만 |
|---|
| 2026.02.24 | ₩3,179 | ₩3,460 | ₩3,031 | ₩3,420 | +7.59% | 504.6만 |
|---|
| 2026.02.23 | ₩3,232 | ₩3,407 | ₩3,179 | ₩3,286 | +1.66% | 302.7만 |
|---|
| 2026.02.20 | ₩3,004 | ₩3,219 | ₩2,978 | ₩3,192 | +6.25% | 305.2만 |
|---|
| 2026.02.19 | ₩3,018 | ₩3,071 | ₩2,937 | ₩3,031 | +0.44% | 137.8만 |
|---|
| 2026.02.18 | ₩3,004 | ₩3,125 | ₩2,978 | ₩3,045 | +1.34% | 191.6만 |
|---|
| 2026.02.17 | ₩2,924 | ₩3,004 | ₩2,763 | ₩2,964 | +1.38% | 255만 |
|---|
| 2026.02.13 | ₩2,964 | ₩3,179 | ₩2,964 | ₩3,058 | +3.17% | 364.9만 |
|---|
| 2026.02.12 | ₩3,246 | ₩3,246 | ₩2,951 | ₩2,978 | -8.26% | 296만 |
|---|
| 2026.02.11 | ₩3,393 | ₩3,420 | ₩3,139 | ₩3,259 | -3.95% | 215.1만 |
|---|
| 2026.02.10 | ₩3,367 | ₩3,407 | ₩3,246 | ₩3,326 | -1.20% | 166.8만 |
|---|
| 2026.02.09 | ₩3,286 | ₩3,393 | ₩3,192 | ₩3,393 | +3.27% | 256.6만 |
|---|
| 2026.02.06 | ₩3,125 | ₩3,273 | ₩3,125 | ₩3,219 | +3.00% | 281.1만 |
|---|
| 2026.02.05 | ₩3,259 | ₩3,407 | ₩2,978 | ₩3,031 | -7.00% | 527.9만 |
|---|
| 2026.02.04 | ₩3,930 | ₩3,984 | ₩3,299 | ₩3,514 | -10.58% | 521.7만 |
|---|
| 2026.02.03 | ₩3,890 | ₩3,890 | ₩3,635 | ₩3,863 | -0.69% | 436.8만 |
|---|
| 2026.02.02 | ₩3,595 | ₩3,742 | ₩3,474 | ₩3,648 | +1.49% | 370.2만 |
|---|
| 2026.01.30 | ₩4,010 | ₩4,131 | ₩3,501 | ₩3,581 | -10.70% | 946.1만 |
|---|
| 2026.01.29 | ₩4,828 | ₩4,842 | ₩4,198 | ₩4,426 | -8.33% | 635.6만 |
|---|
| 2026.01.28 | ₩4,802 | ₩4,815 | ₩4,399 | ₩4,668 | -2.79% | 620.7만 |
|---|
| 2026.01.27 | ₩4,426 | ₩4,614 | ₩4,064 | ₩4,614 | +4.24% | 730.6만 |
|---|
| 2026.01.26 | ₩5,378 | ₩5,419 | ₩4,440 | ₩4,520 | -15.96% | 1616.2만 |
|---|
| 2026.01.23 | ₩4,091 | ₩4,681 | ₩3,997 | ₩4,654 | +13.77% | 1635.9만 |
|---|
| 2026.01.22 | ₩3,527 | ₩3,984 | ₩3,474 | ₩3,916 | +11.03% | 816.9만 |
|---|
| 2026.01.21 | ₩3,621 | ₩3,648 | ₩3,420 | ₩3,541 | -2.22% | 548.8만 |
|---|
| 2026.01.20 | ₩3,755 | ₩3,809 | ₩3,514 | ₩3,541 | -5.71% | 479.9만 |
|---|
| 2026.01.16 | ₩3,688 | ₩3,688 | ₩3,460 | ₩3,595 | -2.55% | 498.9만 |
|---|
| 2026.01.15 | ₩3,581 | ₩3,823 | ₩3,434 | ₩3,755 | +4.87% | 319.2만 |
|---|
| 2026.01.14 | ₩3,890 | ₩3,970 | ₩3,608 | ₩3,715 | -4.48% | 363만 |
|---|
| 2026.01.13 | ₩3,595 | ₩3,876 | ₩3,541 | ₩3,729 | +3.73% | 606.4만 |
|---|
| 2026.01.12 | ₩3,487 | ₩3,581 | ₩3,380 | ₩3,487 | 0.00% | 544만 |
|---|
| 2026.01.09 | ₩3,393 | ₩3,393 | ₩3,273 | ₩3,326 | -1.98% | 275.9만 |
|---|
| 2026.01.08 | ₩3,380 | ₩3,393 | ₩3,286 | ₩3,353 | -0.79% | 252.2만 |
|---|
| 2026.01.07 | ₩3,514 | ₩3,527 | ₩3,219 | ₩3,474 | -1.15% | 496.8만 |
|---|
| 2026.01.06 | ₩3,407 | ₩3,568 | ₩3,326 | ₩3,554 | +4.33% | 483.7만 |
|---|
| 2026.01.05 | ₩3,259 | ₩3,514 | ₩3,179 | ₩3,286 | +0.82% | 325.3만 |
|---|
| 2026.01.02 | ₩3,286 | ₩3,326 | ₩3,045 | ₩3,125 | -4.90% | 371.9만 |
|---|
| 2025.12.31 | ₩3,259 | ₩3,326 | ₩2,978 | ₩3,165 | -2.88% | 555.8만 |
|---|
| 2025.12.30 | ₩3,434 | ₩3,474 | ₩3,326 | ₩3,353 | -2.34% | 233만 |
|---|
| 2025.12.29 | ₩3,514 | ₩3,568 | ₩3,353 | ₩3,367 | -4.20% | 490.3만 |
|---|
| 2025.12.26 | ₩3,823 | ₩3,849 | ₩3,702 | ₩3,769 | -1.40% | 352.4만 |
|---|
| 2025.12.24 | ₩3,796 | ₩3,849 | ₩3,554 | ₩3,648 | -3.89% | 255.3만 |
|---|
| 2025.12.23 | ₩3,715 | ₩3,836 | ₩3,554 | ₩3,809 | +2.53% | 425.7만 |
|---|
| 2025.12.22 | ₩3,796 | ₩3,836 | ₩3,635 | ₩3,688 | -2.83% | 660.6만 |
|---|
| 2025.12.19 | ₩3,393 | ₩3,621 | ₩3,367 | ₩3,568 | +5.14% | 414.4만 |
|---|
| 2025.12.18 | ₩3,487 | ₩3,527 | ₩3,286 | ₩3,393 | -2.69% | 355.3만 |
|---|
| 2025.12.17 | ₩3,903 | ₩3,957 | ₩3,420 | ₩3,487 | -10.65% | 695.2만 |
|---|
| 2025.12.16 | ₩3,554 | ₩3,903 | ₩3,514 | ₩3,675 | +3.40% | 805.2만 |
|---|
| 2025.12.15 | ₩3,675 | ₩3,729 | ₩3,460 | ₩3,595 | -2.19% | 391.1만 |
|---|
| 2025.12.12 | ₩3,769 | ₩3,849 | ₩3,353 | ₩3,487 | -7.47% | 580.1만 |
|---|
| 2025.12.11 | ₩3,340 | ₩3,729 | ₩3,299 | ₩3,608 | +8.03% | 552.7만 |
|---|
| 2025.12.10 | ₩3,527 | ₩3,595 | ₩3,232 | ₩3,313 | -6.08% | 758.9만 |
|---|
| 2025.12.09 | ₩3,165 | ₩3,474 | ₩3,152 | ₩3,393 | +7.20% | 262.8만 |
|---|
| 2025.12.08 | ₩3,326 | ₩3,380 | ₩3,179 | ₩3,192 | -4.03% | 131.6만 |
|---|
| 2025.12.05 | ₩3,232 | ₩3,407 | ₩3,219 | ₩3,299 | +2.07% | 244.4만 |
|---|
| 2025.12.04 | ₩3,246 | ₩3,273 | ₩3,112 | ₩3,206 | -1.24% | 160.5만 |
|---|
| 2025.12.03 | ₩3,259 | ₩3,340 | ₩3,192 | ₩3,340 | +2.47% | 101.8만 |
|---|
| 2025.12.02 | ₩3,246 | ₩3,286 | ₩3,098 | ₩3,219 | -0.83% | 164.7만 |
|---|
| 2025.12.01 | ₩3,367 | ₩3,420 | ₩3,179 | ₩3,232 | -3.98% | 298.9만 |
|---|
| 2025.11.28 | ₩2,991 | ₩3,299 | ₩2,951 | ₩3,286 | +9.87% | 366만 |
|---|
| 2025.11.26 | ₩2,843 | ₩2,964 | ₩2,763 | ₩2,897 | +1.89% | 214.5만 |
|---|
| 2025.11.25 | ₩2,683 | ₩2,803 | ₩2,629 | ₩2,803 | +4.50% | 145.7만 |
|---|
| 2025.11.24 | ₩2,468 | ₩2,642 | ₩2,468 | ₩2,629 | +6.52% | 140.8만 |
|---|
| 2025.11.21 | ₩2,468 | ₩2,522 | ₩2,387 | ₩2,468 | 0.00% | 158.5만 |
|---|
| 2025.11.20 | ₩2,790 | ₩2,790 | ₩2,481 | ₩2,495 | -10.58% | 222.6만 |
|---|
| 2025.11.19 | ₩2,696 | ₩2,870 | ₩2,683 | ₩2,776 | +2.99% | 146.5만 |
|---|
| 2025.11.18 | ₩2,683 | ₩2,736 | ₩2,589 | ₩2,629 | -2.00% | 96.5만 |
|---|
| 2025.11.17 | ₩2,709 | ₩2,870 | ₩2,629 | ₩2,669 | -1.49% | 195.4만 |
|---|
| 2025.11.14 | ₩2,683 | ₩2,803 | ₩2,615 | ₩2,736 | +2.00% | 151.1만 |
|---|
| 2025.11.13 | ₩2,951 | ₩3,031 | ₩2,790 | ₩2,817 | -4.55% | 256.2만 |
|---|
| 2025.11.12 | ₩2,924 | ₩3,018 | ₩2,843 | ₩2,991 | +2.29% | 347.5만 |
|---|
| 2025.11.11 | ₩2,750 | ₩2,964 | ₩2,736 | ₩2,924 | +6.34% | 223만 |
|---|
| 2025.11.10 | ₩2,790 | ₩2,843 | ₩2,696 | ₩2,709 | -2.88% | 198.1만 |
|---|
| 2025.11.07 | ₩2,535 | ₩2,656 | ₩2,481 | ₩2,629 | +3.70% | 138.5만 |
|---|
| 2025.11.06 | ₩2,575 | ₩2,656 | ₩2,481 | ₩2,535 | -1.56% | 156.3만 |
|---|
| 2025.11.05 | ₩2,696 | ₩2,750 | ₩2,508 | ₩2,562 | -4.98% | 446.4만 |
|---|
| 2025.11.04 | ₩2,723 | ₩2,776 | ₩2,642 | ₩2,669 | -1.97% | 167.9만 |
|---|
| 2025.11.03 | ₩2,978 | ₩2,991 | ₩2,723 | ₩2,790 | -6.31% | 253.6만 |
|---|
| 2025.10.31 | ₩3,058 | ₩3,098 | ₩2,911 | ₩2,991 | -2.19% | 141.2만 |
|---|
| 2025.10.30 | ₩3,004 | ₩3,125 | ₩2,964 | ₩3,085 | +2.68% | 123.2만 |
|---|
| 2025.10.29 | ₩3,152 | ₩3,179 | ₩2,991 | ₩3,045 | -3.40% | 138.8만 |
|---|
| 2025.10.28 | ₩2,951 | ₩3,045 | ₩2,911 | ₩3,031 | +2.73% | 143만 |
|---|
| 2025.10.27 | ₩2,978 | ₩3,058 | ₩2,857 | ₩2,978 | 0.00% | 264.6만 |
|---|
| 2025.10.24 | ₩2,964 | ₩3,139 | ₩2,937 | ₩3,045 | +2.71% | 262.9만 |
|---|
| 2025.10.23 | ₩3,273 | ₩3,299 | ₩3,004 | ₩3,031 | -7.38% | 209.1만 |
|---|
| 2025.10.22 | ₩2,911 | ₩3,219 | ₩2,897 | ₩3,152 | +8.29% | 327.1만 |
|---|
| 2025.10.21 | ₩3,031 | ₩3,179 | ₩2,843 | ₩2,964 | -2.21% | 424.5만 |
|---|
| 2025.10.20 | ₩3,340 | ₩3,527 | ₩3,259 | ₩3,447 | +3.21% | 323.7만 |
|---|
| 2025.10.17 | ₩3,353 | ₩3,554 | ₩3,165 | ₩3,246 | -3.20% | 561.3만 |
|---|
| 2025.10.16 | ₩3,984 | ₩4,091 | ₩3,581 | ₩3,702 | -7.07% | 571.6만 |
|---|
| 2025.10.15 | ₩4,077 | ₩4,144 | ₩3,769 | ₩3,890 | -4.61% | 330.9만 |
|---|
| 2025.10.14 | ₩3,755 | ₩4,037 | ₩3,755 | ₩3,863 | +2.86% | 359만 |
|---|
| 2025.10.13 | ₩3,782 | ₩4,064 | ₩3,729 | ₩4,010 | +6.03% | 417.2만 |
|---|
| 2025.10.10 | ₩4,064 | ₩4,064 | ₩3,501 | ₩3,554 | -12.54% | 461.6만 |
|---|