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 | ₩537,965 | ₩539,580 | ₩522,493 | ₩530,289 | -1.43% | 5.1만 |
| 2026.10.08 | ₩533,012 | ₩543,745 | ₩524,482 | ₩530,316 | -0.51% | 8만 |
| 2026.10.07 | ₩542,236 | ₩546,695 | ₩529,128 | ₩540,194 | -0.38% | 11.9만 |
| 2026.10.06 | ₩560,431 | ₩569,922 | ₩555,585 | ₩562,687 | +0.40% | 6.8만 |
| 2026.10.05 | ₩554,491 | ₩559,964 | ₩540,608 | ₩555,452 | +0.17% | 7만 |
| 2026.10.02 | ₩556,386 | ₩570,670 | ₩554,411 | ₩559,924 | +0.64% | 7.3만 |
| 2026.10.01 | ₩547,910 | ₩554,571 | ₩534,868 | ₩543,344 | -0.83% | 7.2만 |
| 2026.09.30 | ₩562,473 | ₩562,794 | ₩541,996 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩543,571 |
| -3.36% |
| 8만 |
| 2026.09.29 | ₩571,137 | ₩571,137 | ₩546,895 | ₩550,993 | -3.53% | 7.7만 |
|---|
| 2026.09.28 | ₩563,194 | ₩563,248 | ₩546,134 | ₩555,812 | -1.31% | 6.8만 |
|---|
| 2026.09.25 | ₩589,212 | ₩589,212 | ₩562,180 | ₩565,103 | -4.09% | 6.8만 |
|---|
| 2026.09.24 | ₩561,192 | ₩575,342 | ₩553,383 | ₩573,767 | +2.24% | 7.7만 |
|---|
| 2026.09.23 | ₩567,599 | ₩572,085 | ₩557,895 | ₩570,376 | +0.49% | 6.3만 |
|---|
| 2026.09.22 | ₩558,402 | ₩571,471 | ₩552,635 | ₩567,599 | +1.65% | 7.1만 |
|---|
| 2026.09.21 | ₩559,977 | ₩568,147 | ₩549,512 | ₩562,780 | +0.50% | 6.2만 |
|---|
| 2026.09.18 | ₩552,181 | ₩560,711 | ₩538,232 | ₩550,486 | -0.31% | 7.4만 |
|---|
| 2026.09.17 | ₩554,544 | ₩570,349 | ₩541,996 | ₩551,354 | -0.58% | 9.7만 |
|---|
| 2026.09.16 | ₩550,219 | ₩556,480 | ₩521,479 | ₩529,702 | -3.73% | 8만 |
|---|
| 2026.09.15 | ₩535,709 | ₩541,208 | ₩528,420 | ₩538,098 | +0.45% | 6.5만 |
|---|
| 2026.09.14 | ₩537,538 | ₩545,200 | ₩521,946 | ₩531,611 | -1.10% | 6.6만 |
|---|
| 2026.09.11 | ₩550,766 | ₩572,005 | ₩542,623 | ₩565,384 | +2.65% | 5.5만 |
|---|
| 2026.09.10 | ₩530,529 | ₩549,538 | ₩528,420 | ₩539,353 | +1.66% | 6.5만 |
|---|
| 2026.09.09 | ₩541,342 | ₩559,563 | ₩541,342 | ₩548,190 | +1.27% | 5.6만 |
|---|
| 2026.09.08 | ₩540,287 | ₩552,902 | ₩526,765 | ₩549,592 | +1.72% | 7.5만 |
|---|
| 2026.09.04 | ₩532,198 | ₩542,623 | ₩526,658 | ₩531,891 | -0.06% | 8.7만 |
|---|
| 2026.09.03 | ₩524,322 | ₩546,535 | ₩516,646 | ₩524,122 | -0.04% | 5.8만 |
|---|
| 2026.09.02 | ₩522,627 | ₩526,565 | ₩512,775 | ₩521,158 | -0.28% | 6.8만 |
|---|
| 2026.09.01 | ₩534,214 | ₩537,551 | ₩514,190 | ₩518,742 | -2.90% | 7.2만 |
|---|
| 2026.08.31 | ₩542,610 | ₩542,610 | ₩524,976 | ₩535,095 | -1.39% | 6.3만 |
|---|
| 2026.08.28 | ₩562,607 | ₩584,019 | ₩539,313 | ₩539,366 | -4.13% | 7.4만 |
|---|
| 2026.08.27 | ₩549,992 | ₩569,241 | ₩549,992 | ₩561,953 | +2.17% | 6.8만 |
|---|
| 2026.08.26 | ₩545,774 | ₩558,749 | ₩541,035 | ₩547,002 | +0.23% | 8.9만 |
|---|
| 2026.08.25 | ₩557,988 | ₩561,125 | ₩545,400 | ₩551,127 | -1.23% | 7.4만 |
|---|
| 2026.08.24 | ₩573,073 | ₩575,676 | ₩538,872 | ₩543,211 | -5.21% | 8.5만 |
|---|
| 2026.08.21 | ₩571,791 | ₩576,757 | ₩549,004 | ₩573,073 | +0.22% | 9.2만 |
|---|
| 2026.08.20 | ₩571,631 | ₩587,343 | ₩545,694 | ₩562,487 | -1.60% | 7.3만 |
|---|
| 2026.08.19 | ₩593,710 | ₩604,216 | ₩565,544 | ₩580,334 | -2.25% | 10.6만 |
|---|
| 2026.08.18 | ₩612,999 | ₩612,999 | ₩592,162 | ₩593,710 | -3.15% | 6.7만 |
|---|
| 2026.08.17 | ₩623,665 | ₩645,651 | ₩620,288 | ₩634,118 | +1.68% | 7.9만 |
|---|
| 2026.08.14 | ₩600,451 | ₩620,795 | ₩594,591 | ₩620,235 | +3.29% | 10.8만 |
|---|
| 2026.08.13 | ₩630,754 | ₩630,754 | ₩593,029 | ₩597,221 | -5.32% | 11.4만 |
|---|
| 2026.08.12 | ₩656,517 | ₩673,711 | ₩624,573 | ₩624,773 | -4.84% | 17.6만 |
|---|
| 2026.08.11 | ₩628,738 | ₩654,008 | ₩628,738 | ₩641,780 | +2.07% | 7.6만 |
|---|
| 2026.08.10 | ₩629,379 | ₩640,739 | ₩614,895 | ₩617,565 | -1.88% | 13만 |
|---|
| 2026.08.07 | ₩615,990 | ₩631,194 | ₩596,433 | ₩623,158 | +1.16% | 11.1만 |
|---|
| 2026.08.06 | ₩619,087 | ₩663,445 | ₩608,287 | ₩615,055 | -0.65% | 18.4만 |
|---|
| 2026.08.05 | ₩574,087 | ₩634,999 | ₩569,321 | ₩629,125 | +9.59% | 14.5만 |
|---|
| 2026.08.04 | ₩491,270 | ₩568,667 | ₩485,864 | ₩565,464 | +15.10% | 12.3만 |
|---|
| 2026.08.03 | ₩470,032 | ₩483,901 | ₩464,211 | ₩478,094 | +1.72% | 9.5만 |
|---|
| 2026.07.31 | ₩492,605 | ₩514,591 | ₩472,488 | ₩476,533 | -3.26% | 16.3만 |
|---|
| 2026.07.30 | ₩463,317 | ₩493,913 | ₩451,183 | ₩491,857 | +6.16% | 16.5만 |
|---|
| 2026.07.29 | ₩395,998 | ₩400,457 | ₩371,209 | ₩378,458 | -4.43% | 17.6만 |
|---|
| 2026.07.28 | ₩403,847 | ₩403,847 | ₩385,813 | ₩396,612 | -1.79% | 9.7만 |
|---|
| 2026.07.27 | ₩420,694 | ₩430,118 | ₩400,470 | ₩416,235 | -1.06% | 10.7만 |
|---|
| 2026.07.24 | ₩435,191 | ₩435,191 | ₩413,819 | ₩415,448 | -4.54% | 7.1만 |
|---|
| 2026.07.23 | ₩427,809 | ₩440,103 | ₩425,259 | ₩434,937 | +1.67% | 7만 |
|---|
| 2026.07.22 | ₩433,856 | ₩447,952 | ₩433,856 | ₩435,685 | +0.42% | 4.7만 |
|---|
| 2026.07.21 | ₩444,669 | ₩453,866 | ₩432,161 | ₩445,203 | +0.12% | 8.5만 |
|---|
| 2026.07.20 | ₩443,654 | ₩448,353 | ₩429,130 | ₩429,744 | -3.14% | 6.7만 |
|---|
| 2026.07.17 | ₩423,524 | ₩448,994 | ₩419,933 | ₩437,086 | +3.20% | 9.7만 |
|---|
| 2026.07.16 | ₩459,846 | ₩459,846 | ₩427,168 | ₩439,009 | -4.53% | 7.7만 |
|---|
| 2026.07.15 | ₩468,203 | ₩469,671 | ₩455,268 | ₩461,408 | -1.45% | 7.7만 |
|---|
| 2026.07.14 | ₩462,796 | ₩469,885 | ₩458,979 | ₩461,769 | -0.22% | 5.8만 |
|---|
| 2026.07.13 | ₩459,526 | ₩484,569 | ₩445,803 | ₩453,906 | -1.22% | 7.5만 |
|---|
| 2026.07.10 | ₩483,714 | ₩493,446 | ₩458,311 | ₩462,396 | -4.41% | 9.5만 |
|---|
| 2026.07.09 | ₩455,134 | ₩470,472 | ₩454,734 | ₩459,940 | +1.06% | 7.6만 |
|---|
| 2026.07.08 | ₩434,617 | ₩453,652 | ₩431,346 | ₩446,297 | +2.69% | 7.7만 |
|---|
| 2026.07.07 | ₩482,433 | ₩482,433 | ₩422,082 | ₩435,578 | -9.71% | 13.4만 |
|---|
| 2026.07.06 | ₩495,328 | ₩508,984 | ₩482,379 | ₩490,950 | -0.88% | 9.5만 |
|---|
| 2026.07.02 | ₩523,601 | ₩528,033 | ₩478,628 | ₩492,271 | -5.98% | 10.8만 |
|---|
| 2026.07.01 | ₩538,459 | ₩553,116 | ₩523,187 | ₩525,310 | -2.44% | 10.7만 |
|---|
| 2026.06.30 | ₩541,382 | ₩550,152 | ₩510,519 | ₩548,057 | +1.23% | 9.3만 |
|---|
| 2026.06.29 | ₩528,914 | ₩540,568 | ₩516,673 | ₩540,247 | +2.14% | 11.4만 |
|---|
| 2026.06.26 | ₩530,596 | ₩542,770 | ₩520,611 | ₩528,167 | -0.46% | 19.3만 |
|---|
| 2026.06.25 | ₩525,804 | ₩543,638 | ₩513,202 | ₩540,635 | +2.82% | 13.2만 |
|---|
| 2026.06.24 | ₩511,894 | ₩524,482 | ₩507,289 | ₩513,015 | +0.22% | 7.2만 |
|---|
| 2026.06.23 | ₩513,963 | ₩529,021 | ₩491,497 | ₩511,894 | -0.40% | 8.8만 |
|---|
| 2026.06.22 | ₩519,303 | ₩537,164 | ₩517,941 | ₩535,615 | +3.14% | 8.5만 |
|---|
| 2026.06.18 | ₩498,652 | ₩515,405 | ₩498,652 | ₩512,962 | +2.87% | 9.1만 |
|---|
| 2026.06.17 | ₩499,226 | ₩513,856 | ₩484,061 | ₩486,277 | -2.59% | 10.3만 |
|---|
| 2026.06.16 | ₩510,933 | ₩517,300 | ₩493,446 | ₩495,328 | -3.05% | 8.3만 |
|---|
| 2026.06.15 | ₩517,941 | ₩527,192 | ₩501,695 | ₩507,476 | -2.02% | 9.2만 |
|---|
| 2026.06.12 | ₩506,448 | ₩518,288 | ₩500,107 | ₩501,148 | -1.05% | 9.8만 |
|---|
| 2026.06.11 | ₩480,711 | ₩509,772 | ₩480,711 | ₩502,550 | +4.54% | 8.9만 |
|---|
| 2026.06.10 | ₩497,023 | ₩504,592 | ₩468,230 | ₩470,098 | -5.42% | 11.5만 |
|---|
| 2026.06.09 | ₩508,851 | ₩513,055 | ₩466,534 | ₩493,953 | -2.93% | 10.5만 |
|---|
| 2026.06.08 | ₩497,677 | ₩501,829 | ₩487,505 | ₩498,171 | +0.10% | 7.3만 |
|---|
| 2026.06.05 | ₩499,213 | ₩506,635 | ₩480,324 | ₩484,595 | -2.93% | 13.3만 |
|---|
| 2026.06.04 | ₩491,831 | ₩507,996 | ₩480,577 | ₩502,323 | +2.13% | 11.6만 |
|---|
| 2026.06.03 | ₩517,074 | ₩525,470 | ₩500,588 | ₩504,792 | -2.38% | 17.5만 |
|---|
| 2026.06.02 | ₩506,755 | ₩530,409 | ₩506,755 | ₩517,567 | +2.13% | 6.1만 |
|---|
| 2026.06.01 | ₩485,169 | ₩505,673 | ₩481,378 | ₩502,256 | +3.52% | 6.7만 |
|---|
| 2026.05.29 | ₩502,416 | ₩507,115 | ₩482,126 | ₩493,673 | -1.74% | 7.9만 |
|---|
| 2026.05.28 | ₩504,806 | ₩516,473 | ₩486,464 | ₩503,231 | -0.31% | 13.6만 |
|---|
| 2026.05.27 | ₩509,358 | ₩515,271 | ₩493,913 | ₩507,329 | -0.40% | 8.1만 |
|---|
| 2026.05.26 | ₩482,593 | ₩505,340 | ₩482,593 | ₩503,110 | +4.25% | 8.2만 |
|---|
| 2026.05.22 | ₩458,645 | ₩478,468 | ₩453,372 | ₩477,654 | +4.14% | 10.1만 |
|---|
| 2026.05.21 | ₩449,541 | ₩460,941 | ₩443,521 | ₩455,348 | +1.29% | 7.8만 |
|---|
| 2026.05.20 | ₩446,511 | ₩456,242 | ₩439,195 | ₩450,168 | +0.82% | 6만 |
|---|
| 2026.05.19 | ₩437,580 | ₩450,996 | ₩430,505 | ₩439,623 | +0.47% | 11.7만 |
|---|
| 2026.05.18 | ₩464,545 | ₩464,545 | ₩438,074 | ₩447,765 | -3.61% | 10만 |
|---|
| 2026.05.15 | ₩460,394 | ₩467,228 | ₩451,597 | ₩463,798 | +0.74% | 12.6만 |
|---|
| 2026.05.14 | ₩464,078 | ₩477,614 | ₩457,977 | ₩472,648 | +1.85% | 13.1만 |
|---|
| 2026.05.13 | ₩465,680 | ₩469,084 | ₩451,490 | ₩463,370 | -0.50% | 6.5만 |
|---|
| 2026.05.12 | ₩474,584 | ₩474,584 | ₩446,818 | ₩459,526 | -3.17% | 5.7만 |
|---|
| 2026.05.11 | ₩462,489 | ₩487,746 | ₩454,520 | ₩476,533 | +3.04% | 6.9만 |
|---|
| 2026.05.08 | ₩467,308 | ₩476,519 | ₩457,577 | ₩462,209 | -1.09% | 7.8만 |
|---|
| 2026.05.07 | ₩489,481 | ₩492,405 | ₩460,354 | ₩460,914 | -5.84% | 10.1만 |
|---|
| 2026.05.06 | ₩483,901 | ₩496,316 | ₩473,890 | ₩488,694 | +0.99% | 15.1만 |
|---|
| 2026.05.05 | ₩419,706 | ₩481,886 | ₩419,546 | ₩478,775 | +14.07% | 20만 |
|---|
| 2026.05.04 | ₩450,903 | ₩455,268 | ₩409,694 | ₩413,499 | -8.30% | 15.6만 |
|---|
| 2026.05.01 | ₩444,989 | ₩458,738 | ₩429,037 | ₩445,496 | +0.11% | 13만 |
|---|
| 2026.04.30 | ₩457,003 | ₩472,154 | ₩427,635 | ₩443,521 | -2.95% | 14.3만 |
|---|
| 2026.04.29 | ₩475,652 | ₩488,039 | ₩438,581 | ₩450,248 | -5.34% | 21.1만 |
|---|
| 2026.04.28 | ₩467,202 | ₩477,227 | ₩460,113 | ₩475,892 | +1.86% | 12.9만 |
|---|
| 2026.04.27 | ₩470,592 | ₩473,262 | ₩457,604 | ₩471,834 | +0.26% | 13만 |
|---|
| 2026.04.24 | ₩441,718 | ₩470,379 | ₩437,060 | ₩468,777 | +6.13% | 20.8만 |
|---|
| 2026.04.23 | ₩442,853 | ₩459,659 | ₩436,285 | ₩438,915 | -0.89% | 16.5만 |
|---|
| 2026.04.22 | ₩433,843 | ₩445,162 | ₩427,382 | ₩439,249 | +1.25% | 20.9만 |
|---|
| 2026.04.21 | ₩428,503 | ₩447,392 | ₩422,843 | ₩429,210 | +0.17% | 16.8만 |
|---|
| 2026.04.20 | ₩418,077 | ₩429,945 | ₩418,077 | ₩428,516 | +2.50% | 20.9만 |
|---|
| 2026.04.17 | ₩405,810 | ₩430,425 | ₩403,620 | ₩425,299 | +4.80% | 18.2만 |
|---|
| 2026.04.16 | ₩417,543 | ₩419,572 | ₩386,974 | ₩398,481 | -4.57% | 15.4만 |
|---|
| 2026.04.15 | ₩427,195 | ₩427,301 | ₩409,294 | ₩418,051 | -2.14% | 17.7만 |
|---|
| 2026.04.14 | ₩417,116 | ₩433,242 | ₩413,565 | ₩428,303 | +2.68% | 16.1만 |
|---|
| 2026.04.13 | ₩413,218 | ₩419,025 | ₩412,337 | ₩415,982 | +0.67% | 9.8만 |
|---|
| 2026.04.10 | ₩427,515 | ₩432,508 | ₩411,977 | ₩416,449 | -2.59% | 10.5만 |
|---|
| 2026.04.09 | ₩403,941 | ₩432,481 | ₩403,941 | ₩425,513 | +5.34% | 12.8만 |
|---|
| 2026.04.08 | ₩398,267 | ₩411,803 | ₩396,505 | ₩404,688 | +1.61% | 35.1만 |
|---|
| 2026.04.07 | ₩381,701 | ₩385,746 | ₩355,430 | ₩377,777 | -1.03% | 21만 |
|---|
| 2026.04.06 | ₩403,567 | ₩405,609 | ₩375,868 | ₩389,924 | -3.38% | 35.6만 |
|---|
| 2026.04.02 | ₩376,335 | ₩407,145 | ₩373,772 | ₩404,181 | +7.40% | 16.1만 |
|---|
| 2026.04.01 | ₩361,424 | ₩391,927 | ₩361,424 | ₩389,017 | +7.63% | 18.2만 |
|---|
| 2026.03.31 | ₩357,032 | ₩369,020 | ₩353,762 | ₩361,424 | +1.23% | 13.3만 |
|---|
| 2026.03.30 | ₩368,526 | ₩369,434 | ₩346,807 | ₩352,107 | -4.46% | 18.3만 |
|---|
| 2026.03.27 | ₩361,504 | ₩372,744 | ₩361,504 | ₩368,272 | +1.87% | 19.6만 |
|---|
| 2026.03.26 | ₩363,640 | ₩371,850 | ₩357,953 | ₩364,027 | +0.11% | 22.7만 |
|---|
| 2026.03.25 | ₩373,932 | ₩373,932 | ₩361,958 | ₩369,180 | -1.27% | 20.7만 |
|---|
| 2026.03.24 | ₩363,440 | ₩378,938 | ₩363,440 | ₩368,953 | +1.52% | 28.2만 |
|---|
| 2026.03.23 | ₩357,753 | ₩381,768 | ₩357,753 | ₩366,243 | +2.37% | 7.9만 |
|---|
| 2026.03.20 | ₩349,143 | ₩354,643 | ₩339,932 | ₩351,199 | +0.59% | 20.4만 |
|---|
| 2026.03.19 | ₩337,716 | ₩353,295 | ₩335,087 | ₩350,652 | +3.83% | 10.9만 |
|---|
| 2026.03.18 | ₩338,464 | ₩352,040 | ₩338,464 | ₩341,988 | +1.04% | 6.1만 |
|---|
| 2026.03.17 | ₩333,538 | ₩346,073 | ₩333,538 | ₩338,464 | +1.48% | 5.9만 |
|---|
| 2026.03.16 | ₩356,552 | ₩358,928 | ₩321,724 | ₩333,538 | -6.45% | 25.1만 |
|---|
| 2026.03.13 | ₩355,070 | ₩362,679 | ₩344,217 | ₩349,277 | -1.63% | 18.8만 |
|---|
| 2026.03.12 | ₩347,141 | ₩356,939 | ₩343,123 | ₩348,195 | +0.30% | 17.1만 |
|---|
| 2026.03.11 | ₩353,749 | ₩367,098 | ₩341,334 | ₩356,725 | +0.84% | 18.1만 |
|---|
| 2026.03.10 | ₩325,262 | ₩362,158 | ₩325,262 | ₩353,909 | +8.81% | 23.6만 |
|---|
| 2026.03.09 | ₩305,986 | ₩328,599 | ₩297,669 | ₩324,741 | +6.13% | 16.5만 |
|---|
| 2026.03.06 | ₩321,017 | ₩328,092 | ₩309,443 | ₩314,663 | -1.98% | 9만 |
|---|
| 2026.03.05 | ₩327,051 | ₩342,001 | ₩297,683 | ₩332,430 | +1.64% | 19.5만 |
|---|
| 2026.03.04 | ₩339,185 | ₩343,350 | ₩331,189 | ₩341,187 | +0.59% | 13.4만 |
|---|
| 2026.03.03 | ₩333,498 | ₩340,773 | ₩325,168 | ₩335,314 | +0.54% | 12.6만 |
|---|
| 2026.03.02 | ₩334,112 | ₩346,206 | ₩327,838 | ₩345,472 | +3.40% | 18.1만 |
|---|
| 2026.02.27 | ₩343,069 | ₩343,069 | ₩332,350 | ₩338,597 | -1.30% | 17만 |
|---|
| 2026.02.26 | ₩346,553 | ₩348,048 | ₩333,632 | ₩347,501 | +0.27% | 6.8만 |
|---|
| 2026.02.25 | ₩350,772 | ₩357,072 | ₩346,794 | ₩349,063 | -0.49% | 12.3만 |
|---|
| 2026.02.24 | ₩340,400 | ₩347,755 | ₩339,265 | ₩346,153 | +1.69% | 9만 |
|---|
| 2026.02.23 | ₩350,571 | ₩352,467 | ₩335,420 | ₩340,400 | -2.90% | 11.3만 |
|---|
| 2026.02.20 | ₩342,375 | ₩354,563 | ₩340,400 | ₩350,571 | +2.39% | 12.4만 |
|---|
| 2026.02.19 | ₩335,100 | ₩349,944 | ₩334,713 | ₩347,341 | +3.65% | 12.9만 |
|---|
| 2026.02.18 | ₩367,098 | ₩368,593 | ₩328,612 | ₩336,435 | -8.35% | 12만 |
|---|
| 2026.02.17 | ₩364,441 | ₩370,822 | ₩361,331 | ₩364,748 | +0.08% | 15.5만 |
|---|
| 2026.02.13 | ₩363,146 | ₩374,840 | ₩358,447 | ₩372,464 | +2.57% | 8.1만 |
|---|
| 2026.02.12 | ₩377,590 | ₩384,411 | ₩359,101 | ₩362,425 | -4.02% | 7.9만 |
|---|
| 2026.02.11 | ₩370,515 | ₩374,573 | ₩366,110 | ₩372,611 | +0.57% | 6.8만 |
|---|
| 2026.02.10 | ₩363,974 | ₩369,233 | ₩360,690 | ₩362,559 | -0.39% | 15.3만 |
|---|
| 2026.02.09 | ₩374,586 | ₩375,494 | ₩365,789 | ₩365,976 | -2.30% | 5.8만 |
|---|
| 2026.02.06 | ₩358,674 | ₩376,642 | ₩358,674 | ₩374,319 | +4.36% | 15.2만 |
|---|
| 2026.02.05 | ₩344,297 | ₩355,030 | ₩340,400 | ₩353,255 | +2.60% | 18.7만 |
|---|
| 2026.02.04 | ₩363,854 | ₩375,174 | ₩328,666 | ₩347,755 | -4.42% | 21.6만 |
|---|
| 2026.02.03 | ₩348,596 | ₩362,292 | ₩346,780 | ₩360,396 | +3.39% | 13.9만 |
|---|
| 2026.02.02 | ₩334,793 | ₩349,437 | ₩334,793 | ₩347,167 | +3.70% | 7.1만 |
|---|
| 2026.01.30 | ₩337,703 | ₩343,483 | ₩331,295 | ₩334,980 | -0.81% | 19.8만 |
|---|
| 2026.01.29 | ₩333,338 | ₩347,995 | ₩328,145 | ₩343,203 | +2.96% | 17.1만 |
|---|
| 2026.01.28 | ₩325,008 | ₩338,144 | ₩316,825 | ₩331,175 | +1.90% | 12.4만 |
|---|
| 2026.01.27 | ₩320,843 | ₩321,924 | ₩311,165 | ₩321,724 | +0.27% | 10.9만 |
|---|
| 2026.01.26 | ₩317,813 | ₩329,520 | ₩315,383 | ₩321,604 | +1.19% | 12.2만 |
|---|
| 2026.01.23 | ₩330,628 | ₩330,628 | ₩314,890 | ₩316,478 | -4.28% | 10.5만 |
|---|
| 2026.01.22 | ₩327,451 | ₩335,954 | ₩327,131 | ₩334,299 | +2.09% | 7.8만 |
|---|
| 2026.01.21 | ₩323,900 | ₩327,077 | ₩313,782 | ₩326,610 | +0.84% | 7.2만 |
|---|
| 2026.01.20 | ₩321,324 | ₩329,173 | ₩319,014 | ₩319,428 | -0.59% | 6.9만 |
|---|
| 2026.01.16 | ₩331,522 | ₩333,765 | ₩323,326 | ₩329,747 | -0.54% | 9.7만 |
|---|
| 2026.01.15 | ₩322,285 | ₩331,736 | ₩322,285 | ₩331,295 | +2.80% | 7.6만 |
|---|
| 2026.01.14 | ₩320,550 | ₩325,969 | ₩303,850 | ₩323,807 | +1.02% | 11.9만 |
|---|
| 2026.01.13 | ₩325,742 | ₩332,257 | ₩317,426 | ₩320,162 | -1.71% | 7.8만 |
|---|
| 2026.01.12 | ₩310,231 | ₩328,879 | ₩310,231 | ₩324,447 | +4.58% | 14.6만 |
|---|
| 2026.01.09 | ₩314,609 | ₩316,251 | ₩310,017 | ₩312,166 | -0.78% | 8.8만 |
|---|
| 2026.01.08 | ₩309,043 | ₩315,957 | ₩299,592 | ₩313,394 | +1.41% | 11.3만 |
|---|
| 2026.01.07 | ₩310,831 | ₩312,367 | ₩303,623 | ₩309,764 | -0.34% | 9.8만 |
|---|
| 2026.01.06 | ₩299,592 | ₩310,471 | ₩284,147 | ₩310,217 | +3.55% | 11.2만 |
|---|
| 2026.01.05 | ₩283,426 | ₩306,894 | ₩283,426 | ₩300,900 | +6.17% | 13.2만 |
|---|
| 2026.01.02 | ₩279,688 | ₩283,252 | ₩277,085 | ₩282,905 | +1.15% | 11.4만 |
|---|
| 2025.12.31 | ₩280,916 | ₩280,916 | ₩275,443 | ₩275,937 | -1.77% | 7.3만 |
|---|
| 2025.12.30 | ₩279,221 | ₩281,170 | ₩277,526 | ₩280,609 | +0.50% | 9.5만 |
|---|
| 2025.12.29 | ₩284,547 | ₩284,547 | ₩276,324 | ₩279,221 | -1.87% | 8.7만 |
|---|
| 2025.12.26 | ₩288,045 | ₩288,045 | ₩281,477 | ₩284,013 | -1.40% | 7.5만 |
|---|
| 2025.12.24 | ₩288,325 | ₩291,676 | ₩285,669 | ₩288,245 | -0.03% | 4.2만 |
|---|
| 2025.12.23 | ₩291,903 | ₩294,666 | ₩285,669 | ₩287,244 | -1.60% | 10.3만 |
|---|
| 2025.12.22 | ₩289,673 | ₩297,870 | ₩289,139 | ₩292,503 | +0.98% | 4.9만 |
|---|
| 2025.12.19 | ₩285,562 | ₩291,489 | ₩285,562 | ₩287,244 | +0.59% | 9.6만 |
|---|
| 2025.12.18 | ₩278,393 | ₩290,608 | ₩274,989 | ₩286,496 | +2.91% | 9.7만 |
|---|
| 2025.12.17 | ₩297,362 | ₩298,177 | ₩273,815 | ₩274,656 | -7.64% | 12.3만 |
|---|
| 2025.12.16 | ₩302,862 | ₩309,243 | ₩293,731 | ₩294,839 | -2.65% | 12만 |
|---|
| 2025.12.15 | ₩309,523 | ₩312,140 | ₩304,304 | ₩304,998 | -1.46% | 8.3만 |
|---|
| 2025.12.12 | ₩312,420 | ₩313,782 | ₩304,718 | ₩309,403 | -0.97% | 9.1만 |
|---|
| 2025.12.11 | ₩312,140 | ₩317,706 | ₩305,866 | ₩309,029 | -1.00% | 9만 |
|---|
| 2025.12.10 | ₩300,393 | ₩318,908 | ₩300,393 | ₩313,702 | +4.43% | 10.3만 |
|---|
| 2025.12.09 | ₩294,252 | ₩301,861 | ₩294,252 | ₩301,460 | +2.45% | 6만 |
|---|
| 2025.12.08 | ₩290,434 | ₩294,025 | ₩287,417 | ₩294,025 | +1.24% | 6.1만 |
|---|
| 2025.12.05 | ₩292,036 | ₩293,358 | ₩286,670 | ₩290,034 | -0.69% | 7.1만 |
|---|
| 2025.12.04 | ₩286,870 | ₩293,665 | ₩285,415 | ₩289,954 | +1.07% | 6.5만 |
|---|
| 2025.12.03 | ₩281,357 | ₩288,979 | ₩273,655 | ₩286,136 | +1.70% | 10만 |
|---|
| 2025.12.02 | ₩273,641 | ₩284,894 | ₩273,641 | ₩280,236 | +2.41% | 6.8만 |
|---|
| 2025.12.01 | ₩268,715 | ₩276,591 | ₩267,808 | ₩272,720 | +1.49% | 5.3만 |
|---|
| 2025.11.28 | ₩269,650 | ₩273,988 | ₩269,650 | ₩273,988 | +1.61% | 2.1만 |
|---|
| 2025.11.26 | ₩279,635 | ₩279,635 | ₩269,783 | ₩273,574 | -2.17% | 5.7만 |
|---|
| 2025.11.25 | ₩256,141 | ₩271,612 | ₩255,527 | ₩271,599 | +6.04% | 9.2만 |
|---|
| 2025.11.24 | ₩258,557 | ₩262,281 | ₩253,190 | ₩260,546 | +0.77% | 8.5만 |
|---|
| 2025.11.21 | ₩247,077 | ₩259,224 | ₩245,648 | ₩253,190 | +2.47% | 6.9만 |
|---|
| 2025.11.20 | ₩263,336 | ₩265,645 | ₩245,662 | ₩248,638 | -5.58% | 8.8만 |
|---|
| 2025.11.19 | ₩259,224 | ₩264,390 | ₩256,448 | ₩257,876 | -0.52% | 3.2만 |
|---|
| 2025.11.18 | ₩256,301 | ₩262,842 | ₩256,301 | ₩256,301 | 0.00% | 8.5만 |
|---|
| 2025.11.17 | ₩273,655 | ₩275,430 | ₩255,179 | ₩255,727 | -6.55% | 5.5만 |
|---|
| 2025.11.14 | ₩263,576 | ₩278,821 | ₩260,319 | ₩273,468 | +3.75% | 10.4만 |
|---|
| 2025.11.13 | ₩275,523 | ₩278,607 | ₩268,315 | ₩269,570 | -2.16% | 10.6만 |
|---|
| 2025.11.12 | ₩277,499 | ₩282,198 | ₩274,442 | ₩277,446 | -0.02% | 5만 |
|---|
| 2025.11.11 | ₩284,214 | ₩287,004 | ₩273,441 | ₩275,403 | -3.10% | 10.9만 |
|---|
| 2025.11.10 | ₩286,096 | ₩291,315 | ₩279,128 | ₩286,069 | -0.01% | 9만 |
|---|
| 2025.11.07 | ₩273,881 | ₩281,931 | ₩266,126 | ₩279,875 | +2.19% | 7.2만 |
|---|
| 2025.11.06 | ₩282,999 | ₩286,737 | ₩272,320 | ₩277,646 | -1.89% | 8만 |
|---|
| 2025.11.05 | ₩282,478 | ₩288,726 | ₩280,062 | ₩282,799 | +0.11% | 5.6만 |
|---|
| 2025.11.04 | ₩278,407 | ₩287,925 | ₩276,324 | ₩281,584 | +1.14% | 8.9만 |
|---|
| 2025.11.03 | ₩286,389 | ₩290,448 | ₩278,874 | ₩282,078 | -1.51% | 15.8만 |
|---|
| 2025.10.31 | ₩296,722 | ₩300,353 | ₩282,118 | ₩283,146 | -4.58% | 13.2만 |
|---|
| 2025.10.30 | ₩318,254 | ₩328,372 | ₩287,004 | ₩292,543 | -8.08% | 18.9만 |
|---|
| 2025.10.29 | ₩305,665 | ₩318,961 | ₩303,703 | ₩313,635 | +2.61% | 13.7만 |
|---|
| 2025.10.28 | ₩305,292 | ₩310,885 | ₩297,709 | ₩305,412 | +0.04% | 12.8만 |
|---|
| 2025.10.27 | ₩318,440 | ₩318,440 | ₩301,380 | ₩305,131 | -4.18% | 6.7만 |
|---|
| 2025.10.24 | ₩315,864 | ₩321,711 | ₩314,583 | ₩317,546 | +0.53% | 6.1만 |
|---|
| 2025.10.23 | ₩296,722 | ₩314,636 | ₩296,722 | ₩312,246 | +5.23% | 7.2만 |
|---|
| 2025.10.22 | ₩308,602 | ₩309,697 | ₩288,338 | ₩294,372 | -4.61% | 9.9만 |
|---|
| 2025.10.21 | ₩311,045 | ₩313,742 | ₩303,570 | ₩309,176 | -0.60% | 5.1만 |
|---|
| 2025.10.20 | ₩314,035 | ₩314,903 | ₩306,520 | ₩310,364 | -1.17% | 12.5만 |
|---|
| 2025.10.17 | ₩299,391 | ₩304,905 | ₩291,756 | ₩301,153 | +0.59% | 9.3만 |
|---|
| 2025.10.16 | ₩322,018 | ₩323,700 | ₩299,845 | ₩303,596 | -5.72% | 19.9만 |
|---|
| 2025.10.15 | ₩298,203 | ₩320,550 | ₩294,212 | ₩320,109 | +7.35% | 16.4만 |
|---|
| 2025.10.14 | ₩282,665 | ₩295,133 | ₩278,033 | ₩292,650 | +3.53% | 10.4만 |
|---|
| 2025.10.13 | ₩276,498 | ₩286,096 | ₩273,655 | ₩285,028 | +3.09% | 8.4만 |
|---|
| 2025.10.10 | ₩286,630 | ₩289,914 | ₩271,078 | ₩272,854 | -4.81% | 17.8만 |
|---|