시장 데이터를 불러오는 중
전체 종목
프리폼드 라인 프로덕츠 과거 주가
Preformed Line Products Company - Common Stock · PLPC · NASDAQ
주요 사업 분야는 상하수도·통신·전력 인프라 건설입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Preformed Line Products Company - Common Stock · PLPC · NASDAQ
주요 사업 분야는 상하수도·통신·전력 인프라 건설입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩537,525 | ₩539,139 | ₩522,067 | ₩529,856 | -1.43% | 5.1만 |
| 2026.10.08 | ₩532,577 | ₩543,301 | ₩524,054 | ₩529,883 | -0.51% | 8만 |
| 2026.10.07 | ₩541,794 | ₩546,249 | ₩528,696 | ₩539,753 | -0.38% | 11.9만 |
| 2026.10.06 | ₩559,973 | ₩569,457 | ₩555,132 | ₩562,228 | +0.40% | 6.8만 |
| 2026.10.05 | ₩554,038 | ₩559,507 | ₩540,166 | ₩554,998 | +0.17% | 7만 |
| 2026.10.02 | ₩555,932 | ₩570,204 | ₩553,958 | ₩559,467 | +0.64% | 7.3만 |
| 2026.10.01 | ₩547,462 | ₩554,118 | ₩534,431 | ₩542,901 | -0.83% | 7.2만 |
| 2026.09.30 | ₩562,014 | ₩562,334 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩543,127 |
| -3.36% |
| 8만 |
| 2026.09.29 | ₩570,671 | ₩570,671 | ₩546,449 | ₩550,543 | -3.53% | 7.7만 |
|---|
| 2026.09.28 | ₩562,734 | ₩562,788 | ₩545,688 | ₩555,358 | -1.31% | 6.8만 |
|---|
| 2026.09.25 | ₩588,730 | ₩588,730 | ₩561,721 | ₩564,642 | -4.09% | 6.8만 |
|---|
| 2026.09.24 | ₩560,734 | ₩574,872 | ₩552,931 | ₩573,298 | +2.24% | 7.7만 |
|---|
| 2026.09.23 | ₩567,136 | ₩571,618 | ₩557,439 | ₩569,910 | +0.49% | 6.3만 |
|---|
| 2026.09.22 | ₩557,946 | ₩571,004 | ₩552,184 | ₩567,136 | +1.65% | 7.1만 |
|---|
| 2026.09.21 | ₩559,520 | ₩567,683 | ₩549,063 | ₩562,321 | +0.50% | 6.2만 |
|---|
| 2026.09.18 | ₩551,730 | ₩560,254 | ₩537,792 | ₩550,037 | -0.31% | 7.4만 |
|---|
| 2026.09.17 | ₩554,091 | ₩569,884 | ₩541,554 | ₩550,904 | -0.58% | 9.7만 |
|---|
| 2026.09.16 | ₩549,770 | ₩556,025 | ₩521,053 | ₩529,269 | -3.73% | 8만 |
|---|
| 2026.09.15 | ₩535,271 | ₩540,767 | ₩527,989 | ₩537,659 | +0.45% | 6.5만 |
|---|
| 2026.09.14 | ₩537,099 | ₩544,755 | ₩521,520 | ₩531,176 | -1.10% | 6.6만 |
|---|
| 2026.09.11 | ₩550,317 | ₩571,538 | ₩542,180 | ₩564,922 | +2.65% | 5.5만 |
|---|
| 2026.09.10 | ₩530,096 | ₩549,090 | ₩527,989 | ₩538,913 | +1.66% | 6.5만 |
|---|
| 2026.09.09 | ₩540,900 | ₩559,106 | ₩540,900 | ₩547,742 | +1.27% | 5.6만 |
|---|
| 2026.09.08 | ₩539,846 | ₩552,451 | ₩526,335 | ₩549,143 | +1.72% | 7.5만 |
|---|
| 2026.09.04 | ₩531,763 | ₩542,180 | ₩526,228 | ₩531,457 | -0.06% | 8.7만 |
|---|
| 2026.09.03 | ₩523,894 | ₩546,089 | ₩516,224 | ₩523,694 | -0.04% | 5.8만 |
|---|
| 2026.09.02 | ₩522,200 | ₩526,135 | ₩512,356 | ₩520,733 | -0.28% | 6.8만 |
|---|
| 2026.09.01 | ₩533,777 | ₩537,112 | ₩513,770 | ₩518,319 | -2.90% | 7.2만 |
|---|
| 2026.08.31 | ₩542,167 | ₩542,167 | ₩524,547 | ₩534,658 | -1.39% | 6.3만 |
|---|
| 2026.08.28 | ₩562,148 | ₩583,542 | ₩538,873 | ₩538,926 | -4.13% | 7.4만 |
|---|
| 2026.08.27 | ₩549,543 | ₩568,777 | ₩549,543 | ₩561,494 | +2.17% | 6.8만 |
|---|
| 2026.08.26 | ₩545,328 | ₩558,293 | ₩540,593 | ₩546,555 | +0.23% | 8.9만 |
|---|
| 2026.08.25 | ₩557,533 | ₩560,667 | ₩544,955 | ₩550,677 | -1.23% | 7.4만 |
|---|
| 2026.08.24 | ₩572,605 | ₩575,206 | ₩538,432 | ₩542,767 | -5.21% | 8.5만 |
|---|
| 2026.08.21 | ₩571,324 | ₩576,286 | ₩548,556 | ₩572,605 | +0.22% | 9.2만 |
|---|
| 2026.08.20 | ₩571,164 | ₩586,863 | ₩545,248 | ₩562,028 | -1.60% | 7.3만 |
|---|
| 2026.08.19 | ₩593,225 | ₩603,722 | ₩565,082 | ₩579,861 | -2.25% | 10.6만 |
|---|
| 2026.08.18 | ₩612,499 | ₩612,499 | ₩591,678 | ₩593,225 | -3.15% | 6.7만 |
|---|
| 2026.08.17 | ₩623,156 | ₩645,124 | ₩619,782 | ₩633,600 | +1.68% | 7.9만 |
|---|
| 2026.08.14 | ₩599,961 | ₩620,288 | ₩594,106 | ₩619,728 | +3.29% | 10.8만 |
|---|
| 2026.08.13 | ₩630,239 | ₩630,239 | ₩592,545 | ₩596,733 | -5.32% | 11.4만 |
|---|
| 2026.08.12 | ₩655,981 | ₩673,161 | ₩624,063 | ₩624,263 | -4.84% | 17.6만 |
|---|
| 2026.08.11 | ₩628,225 | ₩653,474 | ₩628,225 | ₩641,256 | +2.07% | 7.6만 |
|---|
| 2026.08.10 | ₩628,865 | ₩640,215 | ₩614,393 | ₩617,061 | -1.88% | 13만 |
|---|
| 2026.08.07 | ₩615,487 | ₩630,679 | ₩595,946 | ₩622,649 | +1.16% | 11.1만 |
|---|
| 2026.08.06 | ₩618,581 | ₩662,904 | ₩607,791 | ₩614,553 | -0.65% | 18.4만 |
|---|
| 2026.08.05 | ₩573,618 | ₩634,480 | ₩568,857 | ₩628,611 | +9.59% | 14.5만 |
|---|
| 2026.08.04 | ₩490,869 | ₩568,203 | ₩485,467 | ₩565,002 | +15.10% | 12.3만 |
|---|
| 2026.08.03 | ₩469,648 | ₩483,506 | ₩463,832 | ₩477,704 | +1.72% | 9.5만 |
|---|
| 2026.07.31 | ₩492,203 | ₩514,170 | ₩472,102 | ₩476,144 | -3.26% | 16.3만 |
|---|
| 2026.07.30 | ₩462,939 | ₩493,510 | ₩450,814 | ₩491,456 | +6.16% | 16.5만 |
|---|
| 2026.07.29 | ₩395,675 | ₩400,130 | ₩370,906 | ₩378,148 | -4.43% | 17.6만 |
|---|
| 2026.07.28 | ₩403,518 | ₩403,518 | ₩385,498 | ₩396,288 | -1.79% | 9.7만 |
|---|
| 2026.07.27 | ₩420,350 | ₩429,767 | ₩400,143 | ₩415,895 | -1.06% | 10.7만 |
|---|
| 2026.07.24 | ₩434,835 | ₩434,835 | ₩413,481 | ₩415,108 | -4.54% | 7.1만 |
|---|
| 2026.07.23 | ₩427,459 | ₩439,744 | ₩424,912 | ₩434,582 | +1.67% | 7만 |
|---|
| 2026.07.22 | ₩433,502 | ₩447,587 | ₩433,502 | ₩435,329 | +0.42% | 4.7만 |
|---|
| 2026.07.21 | ₩444,305 | ₩453,495 | ₩431,808 | ₩444,839 | +0.12% | 8.5만 |
|---|
| 2026.07.20 | ₩443,292 | ₩447,987 | ₩428,780 | ₩429,393 | -3.14% | 6.7만 |
|---|
| 2026.07.17 | ₩423,178 | ₩448,627 | ₩419,590 | ₩436,729 | +3.20% | 9.7만 |
|---|
| 2026.07.16 | ₩459,471 | ₩459,471 | ₩426,819 | ₩438,650 | -4.53% | 7.7만 |
|---|
| 2026.07.15 | ₩467,821 | ₩469,288 | ₩454,896 | ₩461,031 | -1.45% | 7.7만 |
|---|
| 2026.07.14 | ₩462,419 | ₩469,501 | ₩458,604 | ₩461,392 | -0.22% | 5.8만 |
|---|
| 2026.07.13 | ₩459,151 | ₩484,173 | ₩445,439 | ₩453,535 | -1.22% | 7.5만 |
|---|
| 2026.07.10 | ₩483,319 | ₩493,043 | ₩457,937 | ₩462,018 | -4.41% | 9.5만 |
|---|
| 2026.07.09 | ₩454,763 | ₩470,088 | ₩454,362 | ₩459,564 | +1.06% | 7.6만 |
|---|
| 2026.07.08 | ₩434,262 | ₩453,282 | ₩430,994 | ₩445,933 | +2.69% | 7.7만 |
|---|
| 2026.07.07 | ₩482,039 | ₩482,039 | ₩421,737 | ₩435,222 | -9.71% | 13.4만 |
|---|
| 2026.07.06 | ₩494,924 | ₩508,568 | ₩481,986 | ₩490,549 | -0.88% | 9.5만 |
|---|
| 2026.07.02 | ₩523,174 | ₩527,602 | ₩478,238 | ₩491,869 | -5.98% | 10.8만 |
|---|
| 2026.07.01 | ₩538,019 | ₩552,664 | ₩522,760 | ₩524,881 | -2.44% | 10.7만 |
|---|
| 2026.06.30 | ₩540,940 | ₩549,703 | ₩510,102 | ₩547,609 | +1.23% | 9.3만 |
|---|
| 2026.06.29 | ₩528,482 | ₩540,126 | ₩516,251 | ₩539,806 | +2.14% | 11.4만 |
|---|
| 2026.06.26 | ₩530,163 | ₩542,327 | ₩520,186 | ₩527,735 | -0.46% | 19.3만 |
|---|
| 2026.06.25 | ₩525,374 | ₩543,194 | ₩512,783 | ₩540,193 | +2.82% | 13.2만 |
|---|
| 2026.06.24 | ₩511,476 | ₩524,054 | ₩506,874 | ₩512,597 | +0.22% | 7.2만 |
|---|
| 2026.06.23 | ₩513,544 | ₩528,589 | ₩491,096 | ₩511,476 | -0.40% | 8.8만 |
|---|
| 2026.06.22 | ₩518,879 | ₩536,725 | ₩517,518 | ₩535,178 | +3.14% | 8.5만 |
|---|
| 2026.06.18 | ₩498,245 | ₩514,984 | ₩498,245 | ₩512,543 | +2.87% | 9.1만 |
|---|
| 2026.06.17 | ₩498,818 | ₩513,437 | ₩483,666 | ₩485,880 | -2.59% | 10.3만 |
|---|
| 2026.06.16 | ₩510,516 | ₩516,878 | ₩493,043 | ₩494,924 | -3.05% | 8.3만 |
|---|
| 2026.06.15 | ₩517,518 | ₩526,762 | ₩501,286 | ₩507,061 | -2.02% | 9.2만 |
|---|
| 2026.06.12 | ₩506,034 | ₩517,865 | ₩499,699 | ₩500,739 | -1.05% | 9.8만 |
|---|
| 2026.06.11 | ₩480,318 | ₩509,355 | ₩480,318 | ₩502,139 | +4.54% | 8.9만 |
|---|
| 2026.06.10 | ₩496,617 | ₩504,180 | ₩467,847 | ₩469,715 | -5.42% | 11.5만 |
|---|
| 2026.06.09 | ₩508,435 | ₩512,637 | ₩466,153 | ₩493,550 | -2.93% | 10.5만 |
|---|
| 2026.06.08 | ₩497,271 | ₩501,419 | ₩487,107 | ₩497,765 | +0.10% | 7.3만 |
|---|
| 2026.06.05 | ₩498,805 | ₩506,221 | ₩479,932 | ₩484,200 | -2.93% | 13.3만 |
|---|
| 2026.06.04 | ₩491,429 | ₩507,581 | ₩480,185 | ₩501,913 | +2.13% | 11.6만 |
|---|
| 2026.06.03 | ₩516,651 | ₩525,041 | ₩500,179 | ₩504,380 | -2.38% | 17.5만 |
|---|
| 2026.06.02 | ₩506,341 | ₩529,976 | ₩506,341 | ₩517,145 | +2.13% | 6.1만 |
|---|
| 2026.06.01 | ₩484,773 | ₩505,261 | ₩480,985 | ₩501,846 | +3.52% | 6.7만 |
|---|
| 2026.05.29 | ₩502,006 | ₩506,701 | ₩481,732 | ₩493,270 | -1.74% | 7.9만 |
|---|
| 2026.05.28 | ₩504,394 | ₩516,051 | ₩486,067 | ₩502,820 | -0.31% | 13.6만 |
|---|
| 2026.05.27 | ₩508,942 | ₩514,851 | ₩493,510 | ₩506,914 | -0.40% | 8.1만 |
|---|
| 2026.05.26 | ₩482,199 | ₩504,927 | ₩482,199 | ₩502,700 | +4.25% | 8.2만 |
|---|
| 2026.05.22 | ₩458,270 | ₩478,078 | ₩453,002 | ₩477,264 | +4.14% | 10.1만 |
|---|
| 2026.05.21 | ₩449,174 | ₩460,565 | ₩443,158 | ₩454,976 | +1.29% | 7.8만 |
|---|
| 2026.05.20 | ₩446,146 | ₩455,870 | ₩438,837 | ₩449,801 | +0.82% | 6만 |
|---|
| 2026.05.19 | ₩437,223 | ₩450,628 | ₩430,154 | ₩439,264 | +0.47% | 11.7만 |
|---|
| 2026.05.18 | ₩464,166 | ₩464,166 | ₩437,716 | ₩447,400 | -3.61% | 10만 |
|---|
| 2026.05.15 | ₩460,018 | ₩466,847 | ₩451,228 | ₩463,419 | +0.74% | 12.6만 |
|---|
| 2026.05.14 | ₩463,699 | ₩477,224 | ₩457,604 | ₩472,262 | +1.85% | 13.1만 |
|---|
| 2026.05.13 | ₩465,300 | ₩468,701 | ₩451,121 | ₩462,992 | -0.50% | 6.5만 |
|---|
| 2026.05.12 | ₩474,196 | ₩474,196 | ₩446,453 | ₩459,151 | -3.17% | 5.7만 |
|---|
| 2026.05.11 | ₩462,112 | ₩487,348 | ₩454,149 | ₩476,144 | +3.04% | 6.9만 |
|---|
| 2026.05.08 | ₩466,927 | ₩476,130 | ₩457,203 | ₩461,832 | -1.09% | 7.8만 |
|---|
| 2026.05.07 | ₩489,081 | ₩492,002 | ₩459,978 | ₩460,538 | -5.84% | 10.1만 |
|---|
| 2026.05.06 | ₩483,506 | ₩495,911 | ₩473,503 | ₩488,294 | +0.99% | 15.1만 |
|---|
| 2026.05.05 | ₩419,363 | ₩481,492 | ₩419,203 | ₩478,384 | +14.07% | 20만 |
|---|
| 2026.05.04 | ₩450,534 | ₩454,896 | ₩409,360 | ₩413,161 | -8.30% | 15.6만 |
|---|
| 2026.05.01 | ₩444,626 | ₩458,364 | ₩428,687 | ₩445,132 | +0.11% | 13만 |
|---|
| 2026.04.30 | ₩456,630 | ₩471,769 | ₩427,286 | ₩443,158 | -2.95% | 14.3만 |
|---|
| 2026.04.29 | ₩475,263 | ₩487,641 | ₩438,223 | ₩449,881 | -5.34% | 21.1만 |
|---|
| 2026.04.28 | ₩466,820 | ₩476,837 | ₩459,738 | ₩475,503 | +1.86% | 12.9만 |
|---|
| 2026.04.27 | ₩470,208 | ₩472,876 | ₩457,230 | ₩471,448 | +0.26% | 13만 |
|---|
| 2026.04.24 | ₩441,358 | ₩469,995 | ₩436,703 | ₩468,394 | +6.13% | 20.8만 |
|---|
| 2026.04.23 | ₩442,491 | ₩459,284 | ₩435,929 | ₩438,557 | -0.89% | 16.5만 |
|---|
| 2026.04.22 | ₩433,488 | ₩444,799 | ₩427,033 | ₩438,890 | +1.25% | 20.9만 |
|---|
| 2026.04.21 | ₩428,153 | ₩447,026 | ₩422,498 | ₩428,860 | +0.17% | 16.8만 |
|---|
| 2026.04.20 | ₩417,736 | ₩429,594 | ₩417,736 | ₩428,166 | +2.50% | 20.9만 |
|---|
| 2026.04.17 | ₩405,478 | ₩430,074 | ₩403,291 | ₩424,952 | +4.80% | 18.2만 |
|---|
| 2026.04.16 | ₩417,202 | ₩419,230 | ₩386,658 | ₩398,156 | -4.57% | 15.4만 |
|---|
| 2026.04.15 | ₩426,846 | ₩426,953 | ₩408,959 | ₩417,709 | -2.14% | 17.7만 |
|---|
| 2026.04.14 | ₩416,776 | ₩432,888 | ₩413,228 | ₩427,953 | +2.68% | 16.1만 |
|---|
| 2026.04.13 | ₩412,881 | ₩418,683 | ₩412,001 | ₩415,642 | +0.67% | 9.8만 |
|---|
| 2026.04.10 | ₩427,166 | ₩432,154 | ₩411,640 | ₩416,109 | -2.59% | 10.5만 |
|---|
| 2026.04.09 | ₩403,611 | ₩432,128 | ₩403,611 | ₩425,165 | +5.34% | 12.8만 |
|---|
| 2026.04.08 | ₩397,942 | ₩411,467 | ₩396,182 | ₩404,358 | +1.61% | 35.1만 |
|---|
| 2026.04.07 | ₩381,390 | ₩385,431 | ₩355,140 | ₩377,468 | -1.03% | 21만 |
|---|
| 2026.04.06 | ₩403,237 | ₩405,278 | ₩375,561 | ₩389,606 | -3.38% | 35.6만 |
|---|
| 2026.04.02 | ₩376,028 | ₩406,812 | ₩373,467 | ₩403,851 | +7.40% | 16.1만 |
|---|
| 2026.04.01 | ₩361,129 | ₩391,607 | ₩361,129 | ₩388,699 | +7.63% | 18.2만 |
|---|
| 2026.03.31 | ₩356,741 | ₩368,718 | ₩353,473 | ₩361,129 | +1.23% | 13.3만 |
|---|
| 2026.03.30 | ₩368,225 | ₩369,132 | ₩346,524 | ₩351,819 | -4.46% | 18.3만 |
|---|
| 2026.03.27 | ₩361,209 | ₩372,440 | ₩361,209 | ₩367,972 | +1.87% | 19.6만 |
|---|
| 2026.03.26 | ₩363,343 | ₩371,546 | ₩357,661 | ₩363,730 | +0.11% | 22.7만 |
|---|
| 2026.03.25 | ₩373,627 | ₩373,627 | ₩361,663 | ₩368,878 | -1.27% | 20.7만 |
|---|
| 2026.03.24 | ₩363,143 | ₩378,629 | ₩363,143 | ₩368,652 | +1.52% | 28.2만 |
|---|
| 2026.03.23 | ₩357,461 | ₩381,456 | ₩357,461 | ₩365,944 | +2.37% | 7.9만 |
|---|
| 2026.03.20 | ₩348,858 | ₩354,353 | ₩339,655 | ₩350,912 | +0.59% | 20.4만 |
|---|
| 2026.03.19 | ₩337,441 | ₩353,006 | ₩334,813 | ₩350,365 | +3.83% | 10.9만 |
|---|
| 2026.03.18 | ₩338,188 | ₩351,752 | ₩338,188 | ₩341,709 | +1.04% | 6.1만 |
|---|
| 2026.03.17 | ₩333,266 | ₩345,790 | ₩333,266 | ₩338,188 | +1.48% | 5.9만 |
|---|
| 2026.03.16 | ₩356,261 | ₩358,635 | ₩321,462 | ₩333,266 | -6.45% | 25.1만 |
|---|
| 2026.03.13 | ₩354,780 | ₩362,383 | ₩343,936 | ₩348,991 | -1.63% | 18.8만 |
|---|
| 2026.03.12 | ₩346,857 | ₩356,647 | ₩342,843 | ₩347,911 | +0.30% | 17.1만 |
|---|
| 2026.03.11 | ₩353,460 | ₩366,798 | ₩341,055 | ₩356,434 | +0.84% | 18.1만 |
|---|
| 2026.03.10 | ₩324,996 | ₩361,863 | ₩324,996 | ₩353,620 | +8.81% | 23.6만 |
|---|
| 2026.03.09 | ₩305,736 | ₩328,331 | ₩297,426 | ₩324,476 | +6.13% | 16.5만 |
|---|
| 2026.03.06 | ₩320,755 | ₩327,824 | ₩309,190 | ₩314,406 | -1.98% | 9만 |
|---|
| 2026.03.05 | ₩326,783 | ₩341,722 | ₩297,440 | ₩332,159 | +1.64% | 19.5만 |
|---|
| 2026.03.04 | ₩338,908 | ₩343,069 | ₩330,918 | ₩340,908 | +0.59% | 13.4만 |
|---|
| 2026.03.03 | ₩333,226 | ₩340,495 | ₩324,903 | ₩335,040 | +0.54% | 12.6만 |
|---|
| 2026.03.02 | ₩333,839 | ₩345,924 | ₩327,570 | ₩345,190 | +3.40% | 18.1만 |
|---|
| 2026.02.27 | ₩342,789 | ₩342,789 | ₩332,079 | ₩338,321 | -1.30% | 17만 |
|---|
| 2026.02.26 | ₩346,270 | ₩347,764 | ₩333,359 | ₩347,217 | +0.27% | 6.8만 |
|---|
| 2026.02.25 | ₩350,485 | ₩356,781 | ₩346,511 | ₩348,778 | -0.49% | 12.3만 |
|---|
| 2026.02.24 | ₩340,122 | ₩347,471 | ₩338,988 | ₩345,870 | +1.69% | 9만 |
|---|
| 2026.02.23 | ₩350,285 | ₩352,179 | ₩335,146 | ₩340,122 | -2.90% | 11.3만 |
|---|
| 2026.02.20 | ₩342,096 | ₩354,273 | ₩340,122 | ₩350,285 | +2.39% | 12.4만 |
|---|
| 2026.02.19 | ₩334,826 | ₩349,658 | ₩334,440 | ₩347,057 | +3.65% | 12.9만 |
|---|
| 2026.02.18 | ₩366,798 | ₩368,292 | ₩328,344 | ₩336,160 | -8.35% | 12만 |
|---|
| 2026.02.17 | ₩364,143 | ₩370,519 | ₩361,036 | ₩364,450 | +0.08% | 15.5만 |
|---|
| 2026.02.13 | ₩362,850 | ₩374,534 | ₩358,155 | ₩372,160 | +2.57% | 8.1만 |
|---|
| 2026.02.12 | ₩377,281 | ₩384,097 | ₩358,808 | ₩362,129 | -4.02% | 7.9만 |
|---|
| 2026.02.11 | ₩370,212 | ₩374,267 | ₩365,811 | ₩372,306 | +0.57% | 6.8만 |
|---|
| 2026.02.10 | ₩363,677 | ₩368,932 | ₩360,395 | ₩362,263 | -0.39% | 15.3만 |
|---|
| 2026.02.09 | ₩374,280 | ₩375,187 | ₩365,491 | ₩365,677 | -2.30% | 5.8만 |
|---|
| 2026.02.06 | ₩358,381 | ₩376,334 | ₩358,381 | ₩374,014 | +4.36% | 15.2만 |
|---|
| 2026.02.05 | ₩344,016 | ₩354,740 | ₩340,122 | ₩352,966 | +2.60% | 18.7만 |
|---|
| 2026.02.04 | ₩363,557 | ₩374,867 | ₩328,397 | ₩347,471 | -4.42% | 21.6만 |
|---|
| 2026.02.03 | ₩348,311 | ₩361,996 | ₩346,497 | ₩360,102 | +3.39% | 13.9만 |
|---|
| 2026.02.02 | ₩334,520 | ₩349,151 | ₩334,520 | ₩346,884 | +3.70% | 7.1만 |
|---|
| 2026.01.30 | ₩337,427 | ₩343,203 | ₩331,025 | ₩334,706 | -0.81% | 19.8만 |
|---|
| 2026.01.29 | ₩333,066 | ₩347,711 | ₩327,877 | ₩342,923 | +2.96% | 17.1만 |
|---|
| 2026.01.28 | ₩324,743 | ₩337,867 | ₩316,566 | ₩330,905 | +1.90% | 12.4만 |
|---|
| 2026.01.27 | ₩320,581 | ₩321,662 | ₩310,911 | ₩321,462 | +0.27% | 10.9만 |
|---|
| 2026.01.26 | ₩317,553 | ₩329,251 | ₩315,126 | ₩321,342 | +1.19% | 12.2만 |
|---|
| 2026.01.23 | ₩330,358 | ₩330,358 | ₩314,632 | ₩316,220 | -4.28% | 10.5만 |
|---|
| 2026.01.22 | ₩327,184 | ₩335,680 | ₩326,863 | ₩334,026 | +2.09% | 7.8만 |
|---|
| 2026.01.21 | ₩323,636 | ₩326,810 | ₩313,525 | ₩326,343 | +0.84% | 7.2만 |
|---|
| 2026.01.20 | ₩321,061 | ₩328,904 | ₩318,754 | ₩319,167 | -0.59% | 6.9만 |
|---|
| 2026.01.16 | ₩331,252 | ₩333,493 | ₩323,062 | ₩329,478 | -0.54% | 9.7만 |
|---|
| 2026.01.15 | ₩322,022 | ₩331,465 | ₩322,022 | ₩331,025 | +2.80% | 7.6만 |
|---|
| 2026.01.14 | ₩320,288 | ₩325,703 | ₩303,602 | ₩323,542 | +1.02% | 11.9만 |
|---|
| 2026.01.13 | ₩325,476 | ₩331,985 | ₩317,167 | ₩319,901 | -1.71% | 7.8만 |
|---|
| 2026.01.12 | ₩309,977 | ₩328,611 | ₩309,977 | ₩324,183 | +4.58% | 14.6만 |
|---|
| 2026.01.09 | ₩314,352 | ₩315,993 | ₩309,764 | ₩311,911 | -0.78% | 8.8만 |
|---|
| 2026.01.08 | ₩308,790 | ₩315,699 | ₩299,347 | ₩313,139 | +1.41% | 11.3만 |
|---|
| 2026.01.07 | ₩310,578 | ₩312,112 | ₩303,375 | ₩309,511 | -0.34% | 9.8만 |
|---|
| 2026.01.06 | ₩299,347 | ₩310,218 | ₩283,915 | ₩309,964 | +3.55% | 11.2만 |
|---|
| 2026.01.05 | ₩283,195 | ₩306,643 | ₩283,195 | ₩300,654 | +6.17% | 13.2만 |
|---|
| 2026.01.02 | ₩279,460 | ₩283,021 | ₩276,859 | ₩282,674 | +1.15% | 11.4만 |
|---|
| 2025.12.31 | ₩280,687 | ₩280,687 | ₩275,218 | ₩275,712 | -1.77% | 7.3만 |
|---|
| 2025.12.30 | ₩278,993 | ₩280,940 | ₩277,299 | ₩280,380 | +0.50% | 9.5만 |
|---|
| 2025.12.29 | ₩284,315 | ₩284,315 | ₩276,099 | ₩278,993 | -1.87% | 8.7만 |
|---|
| 2025.12.26 | ₩287,810 | ₩287,810 | ₩281,247 | ₩283,781 | -1.40% | 7.5만 |
|---|
| 2025.12.24 | ₩288,090 | ₩291,437 | ₩285,435 | ₩288,010 | -0.03% | 4.2만 |
|---|
| 2025.12.23 | ₩291,664 | ₩294,425 | ₩285,435 | ₩287,009 | -1.60% | 10.3만 |
|---|
| 2025.12.22 | ₩289,437 | ₩297,626 | ₩288,903 | ₩292,264 | +0.98% | 4.9만 |
|---|
| 2025.12.19 | ₩285,329 | ₩291,251 | ₩285,329 | ₩287,009 | +0.59% | 9.6만 |
|---|
| 2025.12.18 | ₩278,166 | ₩290,370 | ₩274,765 | ₩286,262 | +2.91% | 9.7만 |
|---|
| 2025.12.17 | ₩297,120 | ₩297,933 | ₩273,591 | ₩274,431 | -7.64% | 12.3만 |
|---|
| 2025.12.16 | ₩302,615 | ₩308,990 | ₩293,492 | ₩294,599 | -2.65% | 12만 |
|---|
| 2025.12.15 | ₩309,271 | ₩311,885 | ₩304,055 | ₩304,749 | -1.46% | 8.3만 |
|---|
| 2025.12.12 | ₩312,165 | ₩313,525 | ₩304,469 | ₩309,150 | -0.97% | 9.1만 |
|---|
| 2025.12.11 | ₩311,885 | ₩317,447 | ₩305,616 | ₩308,777 | -1.00% | 9만 |
|---|
| 2025.12.10 | ₩300,147 | ₩318,647 | ₩300,147 | ₩313,445 | +4.43% | 10.3만 |
|---|
| 2025.12.09 | ₩294,012 | ₩301,614 | ₩294,012 | ₩301,214 | +2.45% | 6만 |
|---|
| 2025.12.08 | ₩290,197 | ₩293,785 | ₩287,183 | ₩293,785 | +1.24% | 6.1만 |
|---|
| 2025.12.05 | ₩291,798 | ₩293,118 | ₩286,436 | ₩289,797 | -0.69% | 7.1만 |
|---|
| 2025.12.04 | ₩286,636 | ₩293,425 | ₩285,182 | ₩289,717 | +1.07% | 6.5만 |
|---|
| 2025.12.03 | ₩281,127 | ₩288,743 | ₩273,431 | ₩285,902 | +1.70% | 10만 |
|---|
| 2025.12.02 | ₩273,418 | ₩284,662 | ₩273,418 | ₩280,007 | +2.41% | 6.8만 |
|---|
| 2025.12.01 | ₩268,496 | ₩276,365 | ₩267,589 | ₩272,497 | +1.49% | 5.3만 |
|---|
| 2025.11.28 | ₩269,430 | ₩273,765 | ₩269,430 | ₩273,765 | +1.61% | 2.1만 |
|---|
| 2025.11.26 | ₩279,407 | ₩279,407 | ₩269,563 | ₩273,351 | -2.17% | 5.7만 |
|---|
| 2025.11.25 | ₩255,931 | ₩271,390 | ₩255,318 | ₩271,377 | +6.04% | 9.2만 |
|---|
| 2025.11.24 | ₩258,346 | ₩262,067 | ₩252,984 | ₩260,333 | +0.77% | 8.5만 |
|---|
| 2025.11.21 | ₩246,875 | ₩259,013 | ₩245,448 | ₩252,984 | +2.47% | 6.9만 |
|---|
| 2025.11.20 | ₩263,121 | ₩265,428 | ₩245,461 | ₩248,435 | -5.58% | 8.8만 |
|---|
| 2025.11.19 | ₩259,013 | ₩264,174 | ₩256,238 | ₩257,665 | -0.52% | 3.2만 |
|---|
| 2025.11.18 | ₩256,092 | ₩262,627 | ₩256,092 | ₩256,092 | 0.00% | 8.5만 |
|---|
| 2025.11.17 | ₩273,431 | ₩275,205 | ₩254,971 | ₩255,518 | -6.55% | 5.5만 |
|---|
| 2025.11.14 | ₩263,361 | ₩278,593 | ₩260,106 | ₩273,244 | +3.75% | 10.4만 |
|---|
| 2025.11.13 | ₩275,298 | ₩278,379 | ₩268,096 | ₩269,350 | -2.16% | 10.6만 |
|---|
| 2025.11.12 | ₩277,272 | ₩281,967 | ₩274,218 | ₩277,219 | -0.02% | 5만 |
|---|
| 2025.11.11 | ₩283,981 | ₩286,769 | ₩273,218 | ₩275,178 | -3.10% | 10.9만 |
|---|
| 2025.11.10 | ₩285,862 | ₩291,077 | ₩278,900 | ₩285,835 | -0.01% | 9만 |
|---|
| 2025.11.07 | ₩273,658 | ₩281,701 | ₩265,908 | ₩279,647 | +2.19% | 7.2만 |
|---|
| 2025.11.06 | ₩282,768 | ₩286,502 | ₩272,097 | ₩277,419 | -1.89% | 8만 |
|---|
| 2025.11.05 | ₩282,248 | ₩288,490 | ₩279,833 | ₩282,568 | +0.11% | 5.6만 |
|---|
| 2025.11.04 | ₩278,179 | ₩287,689 | ₩276,099 | ₩281,354 | +1.14% | 8.9만 |
|---|
| 2025.11.03 | ₩286,156 | ₩290,210 | ₩278,646 | ₩281,847 | -1.51% | 15.8만 |
|---|
| 2025.10.31 | ₩296,479 | ₩300,107 | ₩281,887 | ₩282,914 | -4.58% | 13.2만 |
|---|
| 2025.10.30 | ₩317,994 | ₩328,104 | ₩286,769 | ₩292,304 | -8.08% | 18.9만 |
|---|
| 2025.10.29 | ₩305,416 | ₩318,701 | ₩303,455 | ₩313,379 | +2.61% | 13.7만 |
|---|
| 2025.10.28 | ₩305,042 | ₩310,631 | ₩297,466 | ₩305,162 | +0.04% | 12.8만 |
|---|
| 2025.10.27 | ₩318,180 | ₩318,180 | ₩301,134 | ₩304,882 | -4.18% | 6.7만 |
|---|
| 2025.10.24 | ₩315,606 | ₩321,448 | ₩314,326 | ₩317,287 | +0.53% | 6.1만 |
|---|
| 2025.10.23 | ₩296,479 | ₩314,379 | ₩296,479 | ₩311,992 | +5.23% | 7.2만 |
|---|
| 2025.10.22 | ₩308,350 | ₩309,444 | ₩288,103 | ₩294,132 | -4.61% | 9.9만 |
|---|
| 2025.10.21 | ₩310,791 | ₩313,485 | ₩303,322 | ₩308,924 | -0.60% | 5.1만 |
|---|
| 2025.10.20 | ₩313,779 | ₩314,646 | ₩306,269 | ₩310,111 | -1.17% | 12.5만 |
|---|
| 2025.10.17 | ₩299,147 | ₩304,656 | ₩291,518 | ₩300,908 | +0.59% | 9.3만 |
|---|
| 2025.10.16 | ₩321,755 | ₩323,436 | ₩299,600 | ₩303,348 | -5.72% | 19.9만 |
|---|
| 2025.10.15 | ₩297,960 | ₩320,288 | ₩293,972 | ₩319,848 | +7.35% | 16.4만 |
|---|
| 2025.10.14 | ₩282,434 | ₩294,892 | ₩277,806 | ₩292,411 | +3.53% | 10.4만 |
|---|
| 2025.10.13 | ₩276,272 | ₩285,862 | ₩273,431 | ₩284,795 | +3.09% | 8.4만 |
|---|
| 2025.10.10 | ₩286,396 | ₩289,677 | ₩270,857 | ₩272,631 | -4.81% | 17.8만 |
|---|