시장 데이터를 불러오는 중
전체 종목
플레이티카 홀딩 과거 주가
Playtika Holding Corp. - Common Stock · PLTK · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Playtika Holding Corp. - Common Stock · PLTK · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,084 | ₩3,091 | ₩3,030 | ₩3,071 | -0.43% | 85.8만 |
| 2026.10.08 | ₩3,071 | ₩3,151 | ₩3,071 | ₩3,084 | +0.44% | 96.3만 |
| 2026.10.07 | ₩3,030 | ₩3,124 | ₩3,030 | ₩3,111 | +2.65% | 76.9만 |
| 2026.10.06 | ₩2,937 | ₩3,084 | ₩2,925 | ₩3,071 | +4.57% | 119.2만 |
| 2026.10.05 | ₩2,923 | ₩2,950 | ₩2,856 | ₩2,923 | 0.00% | 85만 |
| 2026.10.02 | ₩2,923 | ₩2,970 | ₩2,916 | ₩2,923 | 0.00% | 89.4만 |
| 2026.10.01 | ₩2,883 | ₩2,923 | ₩2,802 | ₩2,910 | +0.93% | 122.9만 |
| 2026.09.30 | ₩2,883 | ₩2,908 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,870 |
| -0.47% |
| 99.3만 |
| 2026.09.29 | ₩2,856 | ₩2,950 | ₩2,841 | ₩2,883 | +0.94% | 80.2만 |
|---|
| 2026.09.28 | ₩2,856 | ₩2,896 | ₩2,776 | ₩2,856 | 0.00% | 83.2만 |
|---|
| 2026.09.25 | ₩2,896 | ₩2,943 | ₩2,849 | ₩2,856 | -1.39% | 48.5만 |
|---|
| 2026.09.24 | ₩2,950 | ₩2,950 | ₩2,816 | ₩2,910 | -1.36% | 159.5만 |
|---|
| 2026.09.23 | ₩3,097 | ₩3,124 | ₩2,950 | ₩2,950 | -4.76% | 79.6만 |
|---|
| 2026.09.22 | ₩3,151 | ₩3,165 | ₩3,057 | ₩3,111 | -1.28% | 82.1만 |
|---|
| 2026.09.21 | ₩2,977 | ₩3,151 | ₩2,970 | ₩3,097 | +4.05% | 103.2만 |
|---|
| 2026.09.18 | ₩3,218 | ₩3,218 | ₩2,937 | ₩2,963 | -7.92% | 301.1만 |
|---|
| 2026.09.17 | ₩3,151 | ₩3,178 | ₩3,057 | ₩3,097 | -1.70% | 105만 |
|---|
| 2026.09.16 | ₩3,165 | ₩3,218 | ₩3,091 | ₩3,124 | -1.27% | 112.4만 |
|---|
| 2026.09.15 | ₩3,191 | ₩3,205 | ₩3,118 | ₩3,178 | -0.42% | 82.4만 |
|---|
| 2026.09.14 | ₩3,124 | ₩3,218 | ₩3,097 | ₩3,191 | +2.15% | 115.4만 |
|---|
| 2026.09.11 | ₩3,017 | ₩3,151 | ₩3,004 | ₩3,097 | +2.67% | 112.6만 |
|---|
| 2026.09.10 | ₩3,030 | ₩3,051 | ₩2,963 | ₩2,977 | -1.77% | 97.4만 |
|---|
| 2026.09.09 | ₩2,963 | ₩3,071 | ₩2,950 | ₩3,030 | +2.26% | 149.2만 |
|---|
| 2026.09.08 | ₩3,030 | ₩3,030 | ₩2,883 | ₩2,977 | -1.77% | 84.7만 |
|---|
| 2026.09.04 | ₩2,963 | ₩2,990 | ₩2,937 | ₩2,950 | -0.45% | 96.5만 |
|---|
| 2026.09.03 | ₩2,963 | ₩3,071 | ₩2,963 | ₩3,004 | +1.36% | 119.6만 |
|---|
| 2026.09.02 | ₩2,937 | ₩3,030 | ₩2,915 | ₩3,004 | +2.28% | 150.9만 |
|---|
| 2026.09.01 | ₩3,017 | ₩3,024 | ₩2,903 | ₩2,950 | -2.22% | 225.3만 |
|---|
| 2026.08.31 | ₩3,057 | ₩3,124 | ₩3,010 | ₩3,044 | -0.44% | 115.2만 |
|---|
| 2026.08.28 | ₩3,097 | ₩3,138 | ₩3,057 | ₩3,111 | +0.43% | 78.4만 |
|---|
| 2026.08.27 | ₩3,245 | ₩3,292 | ₩3,030 | ₩3,084 | -4.96% | 185.9만 |
|---|
| 2026.08.26 | ₩3,245 | ₩3,279 | ₩3,165 | ₩3,232 | -0.41% | 131.9만 |
|---|
| 2026.08.25 | ₩3,218 | ₩3,299 | ₩3,171 | ₩3,285 | +2.08% | 112.1만 |
|---|
| 2026.08.24 | ₩3,151 | ₩3,312 | ₩3,084 | ₩3,245 | +2.98% | 181.7만 |
|---|
| 2026.08.21 | ₩3,151 | ₩3,211 | ₩3,064 | ₩3,178 | +0.85% | 133.6만 |
|---|
| 2026.08.20 | ₩3,151 | ₩3,272 | ₩3,116 | ₩3,151 | 0.00% | 160.3만 |
|---|
| 2026.08.19 | ₩3,017 | ₩3,218 | ₩3,010 | ₩3,151 | +4.44% | 270.1만 |
|---|
| 2026.08.18 | ₩3,030 | ₩3,071 | ₩2,802 | ₩2,990 | -1.33% | 205.3만 |
|---|
| 2026.08.17 | ₩3,339 | ₩3,392 | ₩3,030 | ₩3,030 | -9.24% | 207.7만 |
|---|
| 2026.08.14 | ₩3,339 | ₩3,406 | ₩3,285 | ₩3,366 | +0.80% | 221.8만 |
|---|
| 2026.08.13 | ₩3,218 | ₩3,392 | ₩3,144 | ₩3,379 | +5.00% | 200.6만 |
|---|
| 2026.08.12 | ₩3,594 | ₩3,594 | ₩3,151 | ₩3,171 | -11.75% | 300.9만 |
|---|
| 2026.08.11 | ₩3,701 | ₩3,736 | ₩3,352 | ₩3,580 | -3.26% | 340.8만 |
|---|
| 2026.08.10 | ₩3,956 | ₩3,969 | ₩3,741 | ₩3,755 | -5.08% | 275.3만 |
|---|
| 2026.08.07 | ₩4,371 | ₩4,412 | ₩3,902 | ₩3,942 | -9.82% | 263.7만 |
|---|
| 2026.08.06 | ₩4,653 | ₩4,767 | ₩4,251 | ₩4,412 | -5.19% | 302만 |
|---|
| 2026.08.05 | ₩5,431 | ₩5,457 | ₩5,183 | ₩5,216 | -3.95% | 103.6만 |
|---|
| 2026.08.04 | ₩5,431 | ₩5,498 | ₩5,377 | ₩5,444 | +0.25% | 126.2만 |
|---|
| 2026.08.03 | ₩5,457 | ₩5,618 | ₩5,431 | ₩5,444 | -0.25% | 90.3만 |
|---|
| 2026.07.31 | ₩5,283 | ₩5,431 | ₩5,223 | ₩5,350 | +1.27% | 69.5만 |
|---|
| 2026.07.30 | ₩5,404 | ₩5,439 | ₩5,256 | ₩5,323 | -1.49% | 104.5만 |
|---|
| 2026.07.29 | ₩5,364 | ₩5,484 | ₩5,310 | ₩5,404 | +0.75% | 119.8만 |
|---|
| 2026.07.28 | ₩5,256 | ₩5,364 | ₩5,203 | ₩5,337 | +1.53% | 82.2만 |
|---|
| 2026.07.27 | ₩4,955 | ₩5,243 | ₩4,955 | ₩5,203 | +5.01% | 65.3만 |
|---|
| 2026.07.24 | ₩4,800 | ₩4,988 | ₩4,800 | ₩4,935 | +2.79% | 52.6만 |
|---|
| 2026.07.23 | ₩5,055 | ₩5,075 | ₩4,753 | ₩4,800 | -5.04% | 100.2만 |
|---|
| 2026.07.22 | ₩5,457 | ₩5,559 | ₩5,095 | ₩5,122 | -6.14% | 120.3만 |
|---|
| 2026.07.21 | ₩4,975 | ₩5,846 | ₩4,948 | ₩5,538 | +11.32% | 354.3만 |
|---|
| 2026.07.20 | ₩5,551 | ₩5,592 | ₩4,935 | ₩5,069 | -8.70% | 402.1만 |
|---|
| 2026.07.17 | ₩5,457 | ₩5,511 | ₩5,303 | ₩5,384 | -1.35% | 64만 |
|---|
| 2026.07.16 | ₩5,565 | ₩5,659 | ₩5,451 | ₩5,511 | -0.96% | 106.9만 |
|---|
| 2026.07.15 | ₩5,283 | ₩5,618 | ₩5,283 | ₩5,511 | +4.31% | 109.4만 |
|---|
| 2026.07.14 | ₩5,404 | ₩5,558 | ₩5,189 | ₩5,283 | -2.23% | 151.5만 |
|---|
| 2026.07.13 | ₩5,109 | ₩5,685 | ₩5,095 | ₩5,511 | +7.87% | 246.7만 |
|---|
| 2026.07.10 | ₩5,015 | ₩5,149 | ₩4,948 | ₩5,136 | +2.41% | 61.3만 |
|---|
| 2026.07.09 | ₩4,814 | ₩5,015 | ₩4,814 | ₩5,015 | +4.18% | 55.4만 |
|---|
| 2026.07.08 | ₩4,948 | ₩4,995 | ₩4,827 | ₩4,867 | -1.63% | 101.7만 |
|---|
| 2026.07.07 | ₩5,216 | ₩5,297 | ₩5,055 | ₩5,055 | -3.08% | 125만 |
|---|
| 2026.07.06 | ₩5,176 | ₩5,350 | ₩5,062 | ₩5,203 | +0.52% | 84.7만 |
|---|
| 2026.07.02 | ₩5,122 | ₩5,263 | ₩5,122 | ₩5,189 | +1.31% | 76.3만 |
|---|
| 2026.07.01 | ₩5,055 | ₩5,283 | ₩5,028 | ₩5,136 | +1.59% | 113.6만 |
|---|
| 2026.06.30 | ₩5,230 | ₩5,230 | ₩4,948 | ₩4,988 | -4.62% | 140.7만 |
|---|
| 2026.06.29 | ₩5,136 | ₩5,310 | ₩5,098 | ₩5,243 | +2.09% | 112.1만 |
|---|
| 2026.06.26 | ₩4,787 | ₩5,230 | ₩4,787 | ₩5,136 | +7.28% | 311.2만 |
|---|
| 2026.06.25 | ₩5,136 | ₩5,136 | ₩4,821 | ₩4,841 | -5.74% | 124.4만 |
|---|
| 2026.06.24 | ₩5,243 | ₩5,511 | ₩5,116 | ₩5,162 | -1.53% | 192.2만 |
|---|
| 2026.06.23 | ₩4,774 | ₩5,317 | ₩4,753 | ₩5,297 | +10.96% | 325만 |
|---|
| 2026.06.22 | ₩4,693 | ₩4,921 | ₩4,666 | ₩4,774 | +1.71% | 117.3만 |
|---|
| 2026.06.18 | ₩4,760 | ₩4,894 | ₩4,546 | ₩4,680 | -1.69% | 259.6만 |
|---|
| 2026.06.17 | ₩4,505 | ₩4,827 | ₩4,485 | ₩4,680 | +3.87% | 308.1만 |
|---|
| 2026.06.16 | ₩4,532 | ₩4,646 | ₩4,458 | ₩4,492 | -0.89% | 149.3만 |
|---|
| 2026.06.15 | ₩4,291 | ₩4,700 | ₩4,291 | ₩4,519 | +5.31% | 296.6만 |
|---|
| 2026.06.12 | ₩4,197 | ₩4,277 | ₩4,163 | ₩4,224 | +0.64% | 138.6만 |
|---|
| 2026.06.11 | ₩4,224 | ₩4,391 | ₩4,170 | ₩4,197 | -0.63% | 246.5만 |
|---|
| 2026.06.10 | ₩4,076 | ₩4,311 | ₩4,063 | ₩4,224 | +3.62% | 234.1만 |
|---|
| 2026.06.09 | ₩4,117 | ₩4,398 | ₩4,076 | ₩4,130 | +0.33% | 269.8만 |
|---|
| 2026.06.08 | ₩4,143 | ₩4,170 | ₩4,076 | ₩4,090 | -1.29% | 91.3만 |
|---|
| 2026.06.05 | ₩4,251 | ₩4,284 | ₩4,143 | ₩4,143 | -2.52% | 135.3만 |
|---|
| 2026.06.04 | ₩4,318 | ₩4,418 | ₩4,224 | ₩4,224 | -2.17% | 98.4만 |
|---|
| 2026.06.03 | ₩4,505 | ₩4,519 | ₩4,224 | ₩4,304 | -4.46% | 128.2만 |
|---|
| 2026.06.02 | ₩4,814 | ₩4,827 | ₩4,465 | ₩4,532 | -5.85% | 273.9만 |
|---|
| 2026.06.01 | ₩5,082 | ₩5,082 | ₩4,673 | ₩4,841 | -4.75% | 141.9만 |
|---|
| 2026.05.29 | ₩4,774 | ₩5,089 | ₩4,774 | ₩5,055 | +5.90% | 221.9만 |
|---|
| 2026.05.28 | ₩4,760 | ₩4,827 | ₩4,707 | ₩4,814 | +1.13% | 82.9만 |
|---|
| 2026.05.27 | ₩4,559 | ₩4,800 | ₩4,546 | ₩4,787 | +5.00% | 131.3만 |
|---|
| 2026.05.26 | ₩4,572 | ₩4,660 | ₩4,532 | ₩4,546 | -0.59% | 90.6만 |
|---|
| 2026.05.22 | ₩4,680 | ₩4,713 | ₩4,546 | ₩4,586 | -2.01% | 70.8만 |
|---|
| 2026.05.21 | ₩4,653 | ₩4,666 | ₩4,519 | ₩4,626 | -0.58% | 161.8만 |
|---|
| 2026.05.20 | ₩4,626 | ₩4,727 | ₩4,552 | ₩4,680 | +1.16% | 108.1만 |
|---|
| 2026.05.19 | ₩5,002 | ₩5,002 | ₩4,680 | ₩4,720 | -5.63% | 75.9만 |
|---|
| 2026.05.18 | ₩4,760 | ₩5,015 | ₩4,733 | ₩5,002 | +5.07% | 113.7만 |
|---|
| 2026.05.15 | ₩4,935 | ₩4,988 | ₩4,787 | ₩4,787 | -2.99% | 79.2만 |
|---|
| 2026.05.14 | ₩4,854 | ₩5,028 | ₩4,854 | ₩4,948 | +1.93% | 132.8만 |
|---|
| 2026.05.13 | ₩4,908 | ₩4,955 | ₩4,774 | ₩4,827 | -1.64% | 81.6만 |
|---|
| 2026.05.12 | ₩4,988 | ₩5,028 | ₩4,861 | ₩5,002 | +0.27% | 100.7만 |
|---|
| 2026.05.11 | ₩4,881 | ₩5,203 | ₩4,827 | ₩5,028 | +3.02% | 115.2만 |
|---|
| 2026.05.08 | ₩4,693 | ₩5,015 | ₩4,646 | ₩4,867 | +3.71% | 225.4만 |
|---|
| 2026.05.07 | ₩4,720 | ₩4,861 | ₩4,385 | ₩4,827 | +2.27% | 315.7만 |
|---|
| 2026.05.06 | ₩4,921 | ₩4,921 | ₩4,733 | ₩4,787 | -2.72% | 84.3만 |
|---|
| 2026.05.05 | ₩4,894 | ₩4,948 | ₩4,814 | ₩4,881 | -0.27% | 80.8만 |
|---|
| 2026.05.04 | ₩4,988 | ₩5,176 | ₩4,867 | ₩4,894 | -1.88% | 126.9만 |
|---|
| 2026.05.01 | ₩4,921 | ₩5,008 | ₩4,753 | ₩4,988 | +1.36% | 206.7만 |
|---|
| 2026.04.30 | ₩4,653 | ₩4,908 | ₩4,626 | ₩4,901 | +5.33% | 172.1만 |
|---|
| 2026.04.29 | ₩4,626 | ₩4,693 | ₩4,586 | ₩4,680 | +1.16% | 53.7만 |
|---|
| 2026.04.28 | ₩4,586 | ₩4,720 | ₩4,586 | ₩4,666 | +1.75% | 74.5만 |
|---|
| 2026.04.27 | ₩4,532 | ₩4,666 | ₩4,532 | ₩4,586 | +1.18% | 60.5만 |
|---|
| 2026.04.24 | ₩4,385 | ₩4,566 | ₩4,371 | ₩4,559 | +3.98% | 77.8만 |
|---|
| 2026.04.23 | ₩4,693 | ₩4,707 | ₩4,338 | ₩4,385 | -6.57% | 73.1만 |
|---|
| 2026.04.22 | ₩4,800 | ₩4,854 | ₩4,680 | ₩4,733 | -1.40% | 62.6만 |
|---|
| 2026.04.21 | ₩4,881 | ₩4,928 | ₩4,720 | ₩4,774 | -2.20% | 72.8만 |
|---|
| 2026.04.20 | ₩4,814 | ₩4,948 | ₩4,774 | ₩4,894 | +1.67% | 81.7만 |
|---|
| 2026.04.17 | ₩4,827 | ₩4,894 | ₩4,780 | ₩4,854 | +0.56% | 114.4만 |
|---|
| 2026.04.16 | ₩4,640 | ₩4,807 | ₩4,626 | ₩4,787 | +3.18% | 107.4만 |
|---|
| 2026.04.15 | ₩4,505 | ₩4,653 | ₩4,479 | ₩4,640 | +2.98% | 90.3만 |
|---|
| 2026.04.14 | ₩4,331 | ₩4,519 | ₩4,294 | ₩4,505 | +4.02% | 110.4만 |
|---|
| 2026.04.13 | ₩4,184 | ₩4,345 | ₩4,130 | ₩4,291 | +2.56% | 130.3만 |
|---|
| 2026.04.10 | ₩4,291 | ₩4,304 | ₩4,150 | ₩4,197 | -2.19% | 113만 |
|---|
| 2026.04.09 | ₩4,277 | ₩4,291 | ₩4,163 | ₩4,264 | -0.31% | 105.4만 |
|---|
| 2026.04.08 | ₩4,331 | ₩4,418 | ₩4,271 | ₩4,304 | -0.62% | 122.4만 |
|---|
| 2026.04.07 | ₩4,237 | ₩4,311 | ₩4,076 | ₩4,210 | -0.63% | 241.9만 |
|---|
| 2026.04.06 | ₩3,949 | ₩4,304 | ₩3,915 | ₩4,291 | +8.66% | 392.8만 |
|---|
| 2026.04.02 | ₩3,627 | ₩3,687 | ₩3,540 | ₩3,674 | +1.29% | 103.9만 |
|---|
| 2026.04.01 | ₩3,781 | ₩3,788 | ₩3,634 | ₩3,674 | -2.84% | 175.4만 |
|---|
| 2026.03.31 | ₩3,674 | ₩3,775 | ₩3,661 | ₩3,728 | +1.46% | 117.6만 |
|---|
| 2026.03.30 | ₩3,714 | ₩3,728 | ₩3,607 | ₩3,647 | -1.81% | 108만 |
|---|
| 2026.03.27 | ₩3,902 | ₩3,915 | ₩3,620 | ₩3,661 | -6.19% | 126.1만 |
|---|
| 2026.03.26 | ₩3,862 | ₩4,009 | ₩3,848 | ₩3,969 | +2.78% | 132.4만 |
|---|
| 2026.03.25 | ₩3,902 | ₩3,915 | ₩3,801 | ₩3,875 | -0.69% | 114.1만 |
|---|
| 2026.03.24 | ₩3,889 | ₩3,889 | ₩3,795 | ₩3,848 | -1.03% | 96.5만 |
|---|
| 2026.03.23 | ₩3,795 | ₩3,956 | ₩3,795 | ₩3,929 | +3.53% | 136.9만 |
|---|
| 2026.03.20 | ₩3,795 | ₩3,822 | ₩3,708 | ₩3,781 | -0.35% | 281.1만 |
|---|
| 2026.03.19 | ₩3,768 | ₩3,875 | ₩3,714 | ₩3,808 | +1.07% | 94.5만 |
|---|
| 2026.03.18 | ₩3,848 | ₩3,902 | ₩3,788 | ₩3,822 | -0.70% | 114.2만 |
|---|
| 2026.03.17 | ₩3,795 | ₩3,969 | ₩3,795 | ₩3,875 | +2.12% | 136만 |
|---|
| 2026.03.16 | ₩3,822 | ₩3,875 | ₩3,755 | ₩3,768 | -1.40% | 166.6만 |
|---|
| 2026.03.13 | ₩3,701 | ₩3,855 | ₩3,701 | ₩3,822 | +3.26% | 167.7만 |
|---|
| 2026.03.12 | ₩3,714 | ₩3,822 | ₩3,701 | ₩3,728 | +0.36% | 196.5만 |
|---|
| 2026.03.11 | ₩3,795 | ₩3,889 | ₩3,687 | ₩3,755 | -1.06% | 159.8만 |
|---|
| 2026.03.10 | ₩3,795 | ₩3,848 | ₩3,647 | ₩3,822 | +0.71% | 328.5만 |
|---|
| 2026.03.09 | ₩3,674 | ₩3,922 | ₩3,634 | ₩3,915 | +6.57% | 319.3만 |
|---|
| 2026.03.06 | ₩3,848 | ₩3,848 | ₩3,662 | ₩3,728 | -3.14% | 155.6만 |
|---|
| 2026.03.05 | ₩3,620 | ₩3,956 | ₩3,594 | ₩3,915 | +8.15% | 430만 |
|---|
| 2026.03.04 | ₩3,714 | ₩3,755 | ₩3,596 | ₩3,674 | -1.08% | 480.7만 |
|---|
| 2026.03.03 | ₩3,647 | ₩3,822 | ₩3,587 | ₩3,714 | +1.84% | 207.2만 |
|---|
| 2026.03.02 | ₩3,956 | ₩4,056 | ₩3,587 | ₩3,728 | -5.76% | 728만 |
|---|
| 2026.02.27 | ₩4,465 | ₩4,499 | ₩4,123 | ₩4,143 | -7.21% | 217.9만 |
|---|
| 2026.02.26 | ₩4,465 | ₩4,626 | ₩4,277 | ₩4,559 | +2.10% | 435.3만 |
|---|
| 2026.02.25 | ₩4,103 | ₩4,224 | ₩4,056 | ₩4,224 | +2.94% | 167.9만 |
|---|
| 2026.02.24 | ₩4,157 | ₩4,197 | ₩4,009 | ₩4,103 | -1.29% | 325.6만 |
|---|
| 2026.02.23 | ₩4,572 | ₩4,606 | ₩4,184 | ₩4,204 | -8.06% | 195.2만 |
|---|
| 2026.02.20 | ₩4,640 | ₩4,693 | ₩4,526 | ₩4,653 | +0.29% | 110.3만 |
|---|
| 2026.02.19 | ₩4,586 | ₩4,693 | ₩4,579 | ₩4,640 | +1.17% | 89.8만 |
|---|
| 2026.02.18 | ₩4,586 | ₩4,747 | ₩4,559 | ₩4,613 | +0.58% | 149.6만 |
|---|
| 2026.02.17 | ₩4,438 | ₩4,626 | ₩4,405 | ₩4,572 | +3.02% | 384.4만 |
|---|
| 2026.02.13 | ₩4,438 | ₩4,660 | ₩4,385 | ₩4,412 | -0.60% | 181.2만 |
|---|
| 2026.02.12 | ₩4,572 | ₩4,593 | ₩4,363 | ₩4,438 | -2.93% | 144만 |
|---|
| 2026.02.11 | ₩4,881 | ₩4,908 | ₩4,512 | ₩4,572 | -6.32% | 248.5만 |
|---|
| 2026.02.10 | ₩4,988 | ₩5,015 | ₩4,760 | ₩4,841 | -2.96% | 156.6만 |
|---|
| 2026.02.09 | ₩4,747 | ₩5,042 | ₩4,693 | ₩5,015 | +5.65% | 269.8만 |
|---|
| 2026.02.06 | ₩4,680 | ₩4,814 | ₩4,619 | ₩4,787 | +2.29% | 145.7만 |
|---|
| 2026.02.05 | ₩4,613 | ₩4,727 | ₩4,559 | ₩4,640 | +0.58% | 185.6만 |
|---|
| 2026.02.04 | ₩4,586 | ₩4,707 | ₩4,499 | ₩4,626 | +0.88% | 131.8만 |
|---|
| 2026.02.03 | ₩4,814 | ₩4,827 | ₩4,485 | ₩4,613 | -4.18% | 269만 |
|---|
| 2026.02.02 | ₩4,854 | ₩5,018 | ₩4,787 | ₩4,814 | -0.83% | 141.2만 |
|---|
| 2026.01.30 | ₩4,854 | ₩5,002 | ₩4,800 | ₩4,854 | 0.00% | 147.3만 |
|---|
| 2026.01.29 | ₩4,881 | ₩4,975 | ₩4,747 | ₩4,867 | -0.27% | 224.7만 |
|---|
| 2026.01.28 | ₩4,760 | ₩4,921 | ₩4,760 | ₩4,867 | +2.25% | 138.6만 |
|---|
| 2026.01.27 | ₩4,881 | ₩4,894 | ₩4,720 | ₩4,787 | -1.92% | 88.2만 |
|---|
| 2026.01.26 | ₩4,774 | ₩4,941 | ₩4,774 | ₩4,881 | +2.25% | 102.2만 |
|---|
| 2026.01.23 | ₩4,747 | ₩4,787 | ₩4,693 | ₩4,774 | +0.56% | 81.6만 |
|---|
| 2026.01.22 | ₩4,720 | ₩4,841 | ₩4,686 | ₩4,733 | +0.28% | 97만 |
|---|
| 2026.01.21 | ₩4,680 | ₩4,720 | ₩4,613 | ₩4,707 | +0.57% | 88.5만 |
|---|
| 2026.01.20 | ₩4,626 | ₩4,774 | ₩4,562 | ₩4,666 | +0.87% | 132만 |
|---|
| 2026.01.16 | ₩4,733 | ₩4,767 | ₩4,672 | ₩4,707 | -0.57% | 119만 |
|---|
| 2026.01.15 | ₩4,841 | ₩4,881 | ₩4,733 | ₩4,774 | -1.39% | 117.1만 |
|---|
| 2026.01.14 | ₩4,881 | ₩4,935 | ₩4,727 | ₩4,867 | -0.27% | 159만 |
|---|
| 2026.01.13 | ₩4,867 | ₩4,981 | ₩4,867 | ₩4,921 | +1.10% | 92.7만 |
|---|
| 2026.01.12 | ₩4,854 | ₩4,894 | ₩4,753 | ₩4,854 | 0.00% | 105.8만 |
|---|
| 2026.01.09 | ₩5,015 | ₩5,055 | ₩4,794 | ₩4,854 | -3.21% | 119.2만 |
|---|
| 2026.01.08 | ₩4,908 | ₩5,024 | ₩4,867 | ₩5,015 | +2.19% | 116.4만 |
|---|
| 2026.01.07 | ₩5,270 | ₩5,350 | ₩4,961 | ₩4,961 | -5.85% | 155.9만 |
|---|
| 2026.01.06 | ₩5,390 | ₩5,444 | ₩5,230 | ₩5,297 | -1.74% | 106.6만 |
|---|
| 2026.01.05 | ₩5,297 | ₩5,498 | ₩5,297 | ₩5,444 | +2.78% | 89.4만 |
|---|
| 2026.01.02 | ₩5,350 | ₩5,393 | ₩5,243 | ₩5,337 | -0.25% | 122.7만 |
|---|
| 2025.12.31 | ₩5,377 | ₩5,377 | ₩5,297 | ₩5,297 | -1.50% | 48.6만 |
|---|
| 2025.12.30 | ₩5,270 | ₩5,404 | ₩5,256 | ₩5,390 | +2.29% | 84.6만 |
|---|
| 2025.12.29 | ₩5,297 | ₩5,364 | ₩5,209 | ₩5,283 | -0.25% | 100.8만 |
|---|
| 2025.12.26 | ₩5,337 | ₩5,337 | ₩5,235 | ₩5,310 | -0.50% | 93.1만 |
|---|
| 2025.12.24 | ₩5,364 | ₩5,498 | ₩5,364 | ₩5,457 | +1.75% | 73.2만 |
|---|
| 2025.12.23 | ₩5,471 | ₩5,484 | ₩5,286 | ₩5,377 | -1.72% | 99.5만 |
|---|
| 2025.12.22 | ₩5,525 | ₩5,625 | ₩5,404 | ₩5,511 | -0.24% | 68.5만 |
|---|
| 2025.12.19 | ₩5,498 | ₩5,578 | ₩5,451 | ₩5,511 | +0.24% | 187.5만 |
|---|
| 2025.12.18 | ₩5,538 | ₩5,586 | ₩5,444 | ₩5,498 | -0.73% | 79.2만 |
|---|
| 2025.12.17 | ₩5,632 | ₩5,645 | ₩5,451 | ₩5,471 | -2.86% | 79.2만 |
|---|
| 2025.12.16 | ₩5,525 | ₩5,645 | ₩5,525 | ₩5,605 | +1.46% | 84.5만 |
|---|
| 2025.12.15 | ₩5,672 | ₩5,699 | ₩5,471 | ₩5,511 | -2.84% | 90.5만 |
|---|
| 2025.12.12 | ₩5,712 | ₩5,833 | ₩5,645 | ₩5,672 | -0.70% | 84.6만 |
|---|
| 2025.12.11 | ₩5,833 | ₩5,927 | ₩5,706 | ₩5,739 | -1.61% | 79.8만 |
|---|
| 2025.12.10 | ₩5,739 | ₩5,913 | ₩5,692 | ₩5,860 | +2.10% | 101.1만 |
|---|
| 2025.12.09 | ₩5,685 | ₩5,766 | ₩5,618 | ₩5,766 | +1.42% | 82.6만 |
|---|
| 2025.12.08 | ₩5,685 | ₩5,752 | ₩5,645 | ₩5,685 | 0.00% | 112.2만 |
|---|
| 2025.12.05 | ₩5,618 | ₩5,699 | ₩5,605 | ₩5,685 | +1.19% | 83.1만 |
|---|
| 2025.12.04 | ₩5,578 | ₩5,699 | ₩5,551 | ₩5,659 | +1.44% | 91.7만 |
|---|
| 2025.12.03 | ₩5,538 | ₩5,632 | ₩5,464 | ₩5,632 | +1.69% | 78.8만 |
|---|
| 2025.12.02 | ₩5,659 | ₩5,672 | ₩5,518 | ₩5,578 | -1.42% | 94.1만 |
|---|
| 2025.12.01 | ₩5,431 | ₩5,712 | ₩5,364 | ₩5,685 | +4.69% | 157.9만 |
|---|
| 2025.11.28 | ₩5,444 | ₩5,498 | ₩5,377 | ₩5,431 | -0.25% | 74.9만 |
|---|
| 2025.11.26 | ₩5,350 | ₩5,444 | ₩5,317 | ₩5,431 | +1.50% | 82.9만 |
|---|
| 2025.11.25 | ₩5,256 | ₩5,411 | ₩5,216 | ₩5,404 | +2.81% | 78.5만 |
|---|
| 2025.11.24 | ₩5,095 | ₩5,303 | ₩5,082 | ₩5,216 | +2.37% | 148.8만 |
|---|
| 2025.11.21 | ₩4,961 | ₩5,109 | ₩4,928 | ₩5,055 | +1.89% | 99.9만 |
|---|
| 2025.11.20 | ₩5,015 | ₩5,136 | ₩4,894 | ₩4,975 | -0.80% | 119.5만 |
|---|
| 2025.11.19 | ₩5,270 | ₩5,283 | ₩4,988 | ₩5,002 | -5.09% | 106.9만 |
|---|
| 2025.11.18 | ₩5,203 | ₩5,323 | ₩5,176 | ₩5,310 | +2.06% | 102.2만 |
|---|
| 2025.11.17 | ₩5,417 | ₩5,457 | ₩5,230 | ₩5,270 | -2.72% | 129.6만 |
|---|
| 2025.11.14 | ₩5,498 | ₩5,592 | ₩5,377 | ₩5,444 | -0.98% | 104.3만 |
|---|
| 2025.11.13 | ₩5,645 | ₩5,699 | ₩5,571 | ₩5,618 | -0.48% | 121.8만 |
|---|
| 2025.11.12 | ₩5,672 | ₩5,779 | ₩5,612 | ₩5,659 | -0.24% | 147.9만 |
|---|
| 2025.11.11 | ₩5,605 | ₩5,752 | ₩5,511 | ₩5,685 | +1.44% | 184.7만 |
|---|
| 2025.11.10 | ₩5,752 | ₩5,793 | ₩5,565 | ₩5,618 | -2.33% | 162.2만 |
|---|
| 2025.11.07 | ₩5,578 | ₩5,739 | ₩5,411 | ₩5,726 | +2.64% | 257.2만 |
|---|
| 2025.11.06 | ₩5,350 | ₩5,645 | ₩5,069 | ₩5,605 | +4.76% | 579.5만 |
|---|
| 2025.11.05 | ₩4,894 | ₩5,075 | ₩4,888 | ₩5,028 | +2.74% | 222만 |
|---|
| 2025.11.04 | ₩4,908 | ₩4,961 | ₩4,774 | ₩4,894 | -0.27% | 242.3만 |
|---|
| 2025.11.03 | ₩4,881 | ₩4,988 | ₩4,693 | ₩4,975 | +1.92% | 205.5만 |
|---|
| 2025.10.31 | ₩4,961 | ₩5,149 | ₩4,914 | ₩4,921 | -0.81% | 244.3만 |
|---|
| 2025.10.30 | ₩4,921 | ₩4,988 | ₩4,854 | ₩4,975 | +1.09% | 134.1만 |
|---|
| 2025.10.29 | ₩5,082 | ₩5,082 | ₩4,955 | ₩4,988 | -1.85% | 149.1만 |
|---|
| 2025.10.28 | ₩5,109 | ₩5,176 | ₩5,055 | ₩5,095 | -0.26% | 162.6만 |
|---|
| 2025.10.27 | ₩4,975 | ₩5,109 | ₩4,914 | ₩5,095 | +2.43% | 139.4만 |
|---|
| 2025.10.24 | ₩4,881 | ₩4,935 | ₩4,814 | ₩4,921 | +0.82% | 162.9만 |
|---|
| 2025.10.23 | ₩4,841 | ₩4,935 | ₩4,807 | ₩4,854 | +0.28% | 106.4만 |
|---|
| 2025.10.22 | ₩4,867 | ₩4,955 | ₩4,814 | ₩4,854 | -0.28% | 177.1만 |
|---|
| 2025.10.21 | ₩4,693 | ₩4,961 | ₩4,693 | ₩4,908 | +4.57% | 137.7만 |
|---|
| 2025.10.20 | ₩4,733 | ₩4,787 | ₩4,693 | ₩4,707 | -0.57% | 126.9만 |
|---|
| 2025.10.17 | ₩4,693 | ₩4,768 | ₩4,666 | ₩4,720 | +0.57% | 151.2만 |
|---|
| 2025.10.16 | ₩4,787 | ₩4,827 | ₩4,680 | ₩4,733 | -1.12% | 179.4만 |
|---|
| 2025.10.15 | ₩4,707 | ₩4,827 | ₩4,699 | ₩4,787 | +1.71% | 192.9만 |
|---|
| 2025.10.14 | ₩4,452 | ₩4,666 | ₩4,438 | ₩4,653 | +4.52% | 213.7만 |
|---|
| 2025.10.13 | ₩4,613 | ₩4,680 | ₩4,479 | ₩4,519 | -2.03% | 276.7만 |
|---|
| 2025.10.10 | ₩4,774 | ₩4,814 | ₩4,532 | ₩4,546 | -4.78% | 347만 |
|---|