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 | ₩3,085 | ₩3,092 | ₩3,031 | ₩3,071 | -0.43% | 85.8만 |
| 2026.10.08 | ₩3,071 | ₩3,152 | ₩3,071 | ₩3,085 | +0.44% | 96.3만 |
| 2026.10.07 | ₩3,031 | ₩3,125 | ₩3,031 | ₩3,112 | +2.65% | 76.9만 |
| 2026.10.06 | ₩2,937 | ₩3,085 | ₩2,925 | ₩3,071 | +4.57% | 119.2만 |
| 2026.10.05 | ₩2,924 | ₩2,951 | ₩2,857 | ₩2,924 | 0.00% | 85만 |
| 2026.10.02 | ₩2,924 | ₩2,971 | ₩2,917 | ₩2,924 | 0.00% | 89.4만 |
| 2026.10.01 | ₩2,884 | ₩2,924 | ₩2,803 | ₩2,910 | +0.93% | 122.9만 |
| 2026.09.30 | ₩2,884 | ₩2,909 | ₩2,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,870 |
| -0.47% |
| 99.3만 |
| 2026.09.29 | ₩2,857 | ₩2,951 | ₩2,842 | ₩2,884 | +0.94% | 80.2만 |
|---|
| 2026.09.28 | ₩2,857 | ₩2,897 | ₩2,776 | ₩2,857 | 0.00% | 83.2만 |
|---|
| 2026.09.25 | ₩2,897 | ₩2,944 | ₩2,850 | ₩2,857 | -1.39% | 48.5만 |
|---|
| 2026.09.24 | ₩2,951 | ₩2,951 | ₩2,817 | ₩2,910 | -1.36% | 159.5만 |
|---|
| 2026.09.23 | ₩3,098 | ₩3,125 | ₩2,951 | ₩2,951 | -4.76% | 79.6만 |
|---|
| 2026.09.22 | ₩3,152 | ₩3,165 | ₩3,058 | ₩3,112 | -1.28% | 82.1만 |
|---|
| 2026.09.21 | ₩2,978 | ₩3,152 | ₩2,971 | ₩3,098 | +4.05% | 103.2만 |
|---|
| 2026.09.18 | ₩3,219 | ₩3,219 | ₩2,937 | ₩2,964 | -7.92% | 301.1만 |
|---|
| 2026.09.17 | ₩3,152 | ₩3,179 | ₩3,058 | ₩3,098 | -1.70% | 105만 |
|---|
| 2026.09.16 | ₩3,165 | ₩3,219 | ₩3,092 | ₩3,125 | -1.27% | 112.4만 |
|---|
| 2026.09.15 | ₩3,192 | ₩3,206 | ₩3,118 | ₩3,179 | -0.42% | 82.4만 |
|---|
| 2026.09.14 | ₩3,125 | ₩3,219 | ₩3,098 | ₩3,192 | +2.15% | 115.4만 |
|---|
| 2026.09.11 | ₩3,018 | ₩3,152 | ₩3,004 | ₩3,098 | +2.67% | 112.6만 |
|---|
| 2026.09.10 | ₩3,031 | ₩3,051 | ₩2,964 | ₩2,978 | -1.77% | 97.4만 |
|---|
| 2026.09.09 | ₩2,964 | ₩3,071 | ₩2,951 | ₩3,031 | +2.26% | 149.2만 |
|---|
| 2026.09.08 | ₩3,031 | ₩3,031 | ₩2,884 | ₩2,978 | -1.77% | 84.7만 |
|---|
| 2026.09.04 | ₩2,964 | ₩2,991 | ₩2,937 | ₩2,951 | -0.45% | 96.5만 |
|---|
| 2026.09.03 | ₩2,964 | ₩3,071 | ₩2,964 | ₩3,004 | +1.36% | 119.6만 |
|---|
| 2026.09.02 | ₩2,937 | ₩3,031 | ₩2,916 | ₩3,004 | +2.28% | 150.9만 |
|---|
| 2026.09.01 | ₩3,018 | ₩3,024 | ₩2,904 | ₩2,951 | -2.22% | 225.3만 |
|---|
| 2026.08.31 | ₩3,058 | ₩3,125 | ₩3,011 | ₩3,045 | -0.44% | 115.2만 |
|---|
| 2026.08.28 | ₩3,098 | ₩3,139 | ₩3,058 | ₩3,112 | +0.43% | 78.4만 |
|---|
| 2026.08.27 | ₩3,246 | ₩3,293 | ₩3,031 | ₩3,085 | -4.96% | 185.9만 |
|---|
| 2026.08.26 | ₩3,246 | ₩3,279 | ₩3,165 | ₩3,232 | -0.41% | 131.9만 |
|---|
| 2026.08.25 | ₩3,219 | ₩3,299 | ₩3,172 | ₩3,286 | +2.08% | 112.1만 |
|---|
| 2026.08.24 | ₩3,152 | ₩3,313 | ₩3,085 | ₩3,246 | +2.98% | 181.7만 |
|---|
| 2026.08.21 | ₩3,152 | ₩3,212 | ₩3,065 | ₩3,179 | +0.85% | 133.6만 |
|---|
| 2026.08.20 | ₩3,152 | ₩3,273 | ₩3,117 | ₩3,152 | 0.00% | 160.3만 |
|---|
| 2026.08.19 | ₩3,018 | ₩3,219 | ₩3,011 | ₩3,152 | +4.44% | 270.1만 |
|---|
| 2026.08.18 | ₩3,031 | ₩3,071 | ₩2,803 | ₩2,991 | -1.33% | 205.3만 |
|---|
| 2026.08.17 | ₩3,340 | ₩3,393 | ₩3,031 | ₩3,031 | -9.24% | 207.7만 |
|---|
| 2026.08.14 | ₩3,340 | ₩3,407 | ₩3,286 | ₩3,367 | +0.80% | 221.8만 |
|---|
| 2026.08.13 | ₩3,219 | ₩3,393 | ₩3,145 | ₩3,380 | +5.00% | 200.6만 |
|---|
| 2026.08.12 | ₩3,595 | ₩3,595 | ₩3,152 | ₩3,172 | -11.75% | 300.9만 |
|---|
| 2026.08.11 | ₩3,702 | ₩3,737 | ₩3,353 | ₩3,581 | -3.26% | 340.8만 |
|---|
| 2026.08.10 | ₩3,957 | ₩3,970 | ₩3,742 | ₩3,755 | -5.08% | 275.3만 |
|---|
| 2026.08.07 | ₩4,372 | ₩4,413 | ₩3,903 | ₩3,943 | -9.82% | 263.7만 |
|---|
| 2026.08.06 | ₩4,654 | ₩4,768 | ₩4,252 | ₩4,413 | -5.19% | 302만 |
|---|
| 2026.08.05 | ₩5,432 | ₩5,459 | ₩5,184 | ₩5,217 | -3.95% | 103.6만 |
|---|
| 2026.08.04 | ₩5,432 | ₩5,499 | ₩5,378 | ₩5,445 | +0.25% | 126.2만 |
|---|
| 2026.08.03 | ₩5,459 | ₩5,620 | ₩5,432 | ₩5,445 | -0.25% | 90.3만 |
|---|
| 2026.07.31 | ₩5,284 | ₩5,432 | ₩5,224 | ₩5,352 | +1.27% | 69.5만 |
|---|
| 2026.07.30 | ₩5,405 | ₩5,440 | ₩5,258 | ₩5,325 | -1.49% | 104.5만 |
|---|
| 2026.07.29 | ₩5,365 | ₩5,486 | ₩5,311 | ₩5,405 | +0.75% | 119.8만 |
|---|
| 2026.07.28 | ₩5,258 | ₩5,365 | ₩5,204 | ₩5,338 | +1.53% | 82.2만 |
|---|
| 2026.07.27 | ₩4,956 | ₩5,244 | ₩4,956 | ₩5,204 | +5.01% | 65.3만 |
|---|
| 2026.07.24 | ₩4,802 | ₩4,989 | ₩4,802 | ₩4,936 | +2.79% | 52.6만 |
|---|
| 2026.07.23 | ₩5,056 | ₩5,077 | ₩4,755 | ₩4,802 | -5.04% | 100.2만 |
|---|
| 2026.07.22 | ₩5,459 | ₩5,561 | ₩5,097 | ₩5,124 | -6.14% | 120.3만 |
|---|
| 2026.07.21 | ₩4,976 | ₩5,848 | ₩4,949 | ₩5,539 | +11.32% | 354.3만 |
|---|
| 2026.07.20 | ₩5,553 | ₩5,593 | ₩4,936 | ₩5,070 | -8.70% | 402.1만 |
|---|
| 2026.07.17 | ₩5,459 | ₩5,512 | ₩5,305 | ₩5,385 | -1.35% | 64만 |
|---|
| 2026.07.16 | ₩5,566 | ₩5,660 | ₩5,452 | ₩5,512 | -0.96% | 106.9만 |
|---|
| 2026.07.15 | ₩5,284 | ₩5,620 | ₩5,284 | ₩5,512 | +4.31% | 109.4만 |
|---|
| 2026.07.14 | ₩5,405 | ₩5,559 | ₩5,191 | ₩5,284 | -2.23% | 151.5만 |
|---|
| 2026.07.13 | ₩5,110 | ₩5,687 | ₩5,097 | ₩5,512 | +7.87% | 246.7만 |
|---|
| 2026.07.10 | ₩5,016 | ₩5,150 | ₩4,949 | ₩5,137 | +2.41% | 61.3만 |
|---|
| 2026.07.09 | ₩4,815 | ₩5,016 | ₩4,815 | ₩5,016 | +4.18% | 55.4만 |
|---|
| 2026.07.08 | ₩4,949 | ₩4,996 | ₩4,828 | ₩4,869 | -1.63% | 101.7만 |
|---|
| 2026.07.07 | ₩5,217 | ₩5,298 | ₩5,056 | ₩5,056 | -3.08% | 125만 |
|---|
| 2026.07.06 | ₩5,177 | ₩5,352 | ₩5,063 | ₩5,204 | +0.52% | 84.7만 |
|---|
| 2026.07.02 | ₩5,124 | ₩5,264 | ₩5,124 | ₩5,191 | +1.31% | 76.3만 |
|---|
| 2026.07.01 | ₩5,056 | ₩5,284 | ₩5,030 | ₩5,137 | +1.59% | 113.6만 |
|---|
| 2026.06.30 | ₩5,231 | ₩5,231 | ₩4,949 | ₩4,989 | -4.62% | 140.7만 |
|---|
| 2026.06.29 | ₩5,137 | ₩5,311 | ₩5,099 | ₩5,244 | +2.09% | 112.1만 |
|---|
| 2026.06.26 | ₩4,788 | ₩5,231 | ₩4,788 | ₩5,137 | +7.28% | 311.2만 |
|---|
| 2026.06.25 | ₩5,137 | ₩5,137 | ₩4,822 | ₩4,842 | -5.74% | 124.4만 |
|---|
| 2026.06.24 | ₩5,244 | ₩5,512 | ₩5,117 | ₩5,164 | -1.53% | 192.2만 |
|---|
| 2026.06.23 | ₩4,775 | ₩5,318 | ₩4,755 | ₩5,298 | +10.96% | 325만 |
|---|
| 2026.06.22 | ₩4,694 | ₩4,922 | ₩4,668 | ₩4,775 | +1.71% | 117.3만 |
|---|
| 2026.06.18 | ₩4,761 | ₩4,896 | ₩4,547 | ₩4,681 | -1.69% | 259.6만 |
|---|
| 2026.06.17 | ₩4,507 | ₩4,828 | ₩4,486 | ₩4,681 | +3.87% | 308.1만 |
|---|
| 2026.06.16 | ₩4,533 | ₩4,647 | ₩4,460 | ₩4,493 | -0.89% | 149.3만 |
|---|
| 2026.06.15 | ₩4,292 | ₩4,701 | ₩4,292 | ₩4,520 | +5.31% | 296.6만 |
|---|
| 2026.06.12 | ₩4,198 | ₩4,279 | ₩4,165 | ₩4,225 | +0.64% | 138.6만 |
|---|
| 2026.06.11 | ₩4,225 | ₩4,393 | ₩4,171 | ₩4,198 | -0.63% | 246.5만 |
|---|
| 2026.06.10 | ₩4,077 | ₩4,312 | ₩4,064 | ₩4,225 | +3.62% | 234.1만 |
|---|
| 2026.06.09 | ₩4,118 | ₩4,399 | ₩4,077 | ₩4,131 | +0.33% | 269.8만 |
|---|
| 2026.06.08 | ₩4,144 | ₩4,171 | ₩4,077 | ₩4,091 | -1.29% | 91.3만 |
|---|
| 2026.06.05 | ₩4,252 | ₩4,285 | ₩4,144 | ₩4,144 | -2.52% | 135.3만 |
|---|
| 2026.06.04 | ₩4,319 | ₩4,419 | ₩4,225 | ₩4,225 | -2.17% | 98.4만 |
|---|
| 2026.06.03 | ₩4,507 | ₩4,520 | ₩4,225 | ₩4,305 | -4.46% | 128.2만 |
|---|
| 2026.06.02 | ₩4,815 | ₩4,828 | ₩4,466 | ₩4,533 | -5.85% | 273.9만 |
|---|
| 2026.06.01 | ₩5,083 | ₩5,083 | ₩4,674 | ₩4,842 | -4.75% | 141.9만 |
|---|
| 2026.05.29 | ₩4,775 | ₩5,090 | ₩4,775 | ₩5,056 | +5.90% | 221.9만 |
|---|
| 2026.05.28 | ₩4,761 | ₩4,828 | ₩4,708 | ₩4,815 | +1.13% | 82.9만 |
|---|
| 2026.05.27 | ₩4,560 | ₩4,802 | ₩4,547 | ₩4,788 | +5.00% | 131.3만 |
|---|
| 2026.05.26 | ₩4,574 | ₩4,661 | ₩4,533 | ₩4,547 | -0.59% | 90.6만 |
|---|
| 2026.05.22 | ₩4,681 | ₩4,714 | ₩4,547 | ₩4,587 | -2.01% | 70.8만 |
|---|
| 2026.05.21 | ₩4,654 | ₩4,668 | ₩4,520 | ₩4,627 | -0.58% | 161.8만 |
|---|
| 2026.05.20 | ₩4,627 | ₩4,728 | ₩4,554 | ₩4,681 | +1.16% | 108.1만 |
|---|
| 2026.05.19 | ₩5,003 | ₩5,003 | ₩4,681 | ₩4,721 | -5.63% | 75.9만 |
|---|
| 2026.05.18 | ₩4,761 | ₩5,016 | ₩4,735 | ₩5,003 | +5.07% | 113.7만 |
|---|
| 2026.05.15 | ₩4,936 | ₩4,989 | ₩4,788 | ₩4,788 | -2.99% | 79.2만 |
|---|
| 2026.05.14 | ₩4,855 | ₩5,030 | ₩4,855 | ₩4,949 | +1.93% | 132.8만 |
|---|
| 2026.05.13 | ₩4,909 | ₩4,956 | ₩4,775 | ₩4,828 | -1.64% | 81.6만 |
|---|
| 2026.05.12 | ₩4,989 | ₩5,030 | ₩4,862 | ₩5,003 | +0.27% | 100.7만 |
|---|
| 2026.05.11 | ₩4,882 | ₩5,204 | ₩4,828 | ₩5,030 | +3.02% | 115.2만 |
|---|
| 2026.05.08 | ₩4,694 | ₩5,016 | ₩4,647 | ₩4,869 | +3.71% | 225.4만 |
|---|
| 2026.05.07 | ₩4,721 | ₩4,862 | ₩4,386 | ₩4,828 | +2.27% | 315.7만 |
|---|
| 2026.05.06 | ₩4,922 | ₩4,922 | ₩4,735 | ₩4,788 | -2.72% | 84.3만 |
|---|
| 2026.05.05 | ₩4,896 | ₩4,949 | ₩4,815 | ₩4,882 | -0.27% | 80.8만 |
|---|
| 2026.05.04 | ₩4,989 | ₩5,177 | ₩4,869 | ₩4,896 | -1.88% | 126.9만 |
|---|
| 2026.05.01 | ₩4,922 | ₩5,010 | ₩4,755 | ₩4,989 | +1.36% | 206.7만 |
|---|
| 2026.04.30 | ₩4,654 | ₩4,909 | ₩4,627 | ₩4,902 | +5.33% | 172.1만 |
|---|
| 2026.04.29 | ₩4,627 | ₩4,694 | ₩4,587 | ₩4,681 | +1.16% | 53.7만 |
|---|
| 2026.04.28 | ₩4,587 | ₩4,721 | ₩4,587 | ₩4,668 | +1.75% | 74.5만 |
|---|
| 2026.04.27 | ₩4,533 | ₩4,668 | ₩4,533 | ₩4,587 | +1.18% | 60.5만 |
|---|
| 2026.04.24 | ₩4,386 | ₩4,567 | ₩4,372 | ₩4,560 | +3.98% | 77.8만 |
|---|
| 2026.04.23 | ₩4,694 | ₩4,708 | ₩4,339 | ₩4,386 | -6.57% | 73.1만 |
|---|
| 2026.04.22 | ₩4,802 | ₩4,855 | ₩4,681 | ₩4,735 | -1.40% | 62.6만 |
|---|
| 2026.04.21 | ₩4,882 | ₩4,929 | ₩4,721 | ₩4,775 | -2.20% | 72.8만 |
|---|
| 2026.04.20 | ₩4,815 | ₩4,949 | ₩4,775 | ₩4,896 | +1.67% | 81.7만 |
|---|
| 2026.04.17 | ₩4,828 | ₩4,896 | ₩4,782 | ₩4,855 | +0.56% | 114.4만 |
|---|
| 2026.04.16 | ₩4,641 | ₩4,808 | ₩4,627 | ₩4,788 | +3.18% | 107.4만 |
|---|
| 2026.04.15 | ₩4,507 | ₩4,654 | ₩4,480 | ₩4,641 | +2.98% | 90.3만 |
|---|
| 2026.04.14 | ₩4,332 | ₩4,520 | ₩4,295 | ₩4,507 | +4.02% | 110.4만 |
|---|
| 2026.04.13 | ₩4,185 | ₩4,346 | ₩4,131 | ₩4,292 | +2.56% | 130.3만 |
|---|
| 2026.04.10 | ₩4,292 | ₩4,305 | ₩4,151 | ₩4,198 | -2.19% | 113만 |
|---|
| 2026.04.09 | ₩4,279 | ₩4,292 | ₩4,165 | ₩4,265 | -0.31% | 105.4만 |
|---|
| 2026.04.08 | ₩4,332 | ₩4,419 | ₩4,272 | ₩4,305 | -0.62% | 122.4만 |
|---|
| 2026.04.07 | ₩4,238 | ₩4,312 | ₩4,077 | ₩4,211 | -0.63% | 241.9만 |
|---|
| 2026.04.06 | ₩3,950 | ₩4,305 | ₩3,916 | ₩4,292 | +8.66% | 392.8만 |
|---|
| 2026.04.02 | ₩3,628 | ₩3,688 | ₩3,541 | ₩3,675 | +1.29% | 103.9만 |
|---|
| 2026.04.01 | ₩3,782 | ₩3,789 | ₩3,635 | ₩3,675 | -2.84% | 175.4만 |
|---|
| 2026.03.31 | ₩3,675 | ₩3,776 | ₩3,662 | ₩3,729 | +1.46% | 117.6만 |
|---|
| 2026.03.30 | ₩3,715 | ₩3,729 | ₩3,608 | ₩3,648 | -1.81% | 108만 |
|---|
| 2026.03.27 | ₩3,903 | ₩3,916 | ₩3,621 | ₩3,662 | -6.19% | 126.1만 |
|---|
| 2026.03.26 | ₩3,863 | ₩4,010 | ₩3,849 | ₩3,970 | +2.78% | 132.4만 |
|---|
| 2026.03.25 | ₩3,903 | ₩3,916 | ₩3,802 | ₩3,876 | -0.69% | 114.1만 |
|---|
| 2026.03.24 | ₩3,890 | ₩3,890 | ₩3,796 | ₩3,849 | -1.03% | 96.5만 |
|---|
| 2026.03.23 | ₩3,796 | ₩3,957 | ₩3,796 | ₩3,930 | +3.53% | 136.9만 |
|---|
| 2026.03.20 | ₩3,796 | ₩3,823 | ₩3,709 | ₩3,782 | -0.35% | 281.1만 |
|---|
| 2026.03.19 | ₩3,769 | ₩3,876 | ₩3,715 | ₩3,809 | +1.07% | 94.5만 |
|---|
| 2026.03.18 | ₩3,849 | ₩3,903 | ₩3,789 | ₩3,823 | -0.70% | 114.2만 |
|---|
| 2026.03.17 | ₩3,796 | ₩3,970 | ₩3,796 | ₩3,876 | +2.12% | 136만 |
|---|
| 2026.03.16 | ₩3,823 | ₩3,876 | ₩3,755 | ₩3,769 | -1.40% | 166.6만 |
|---|
| 2026.03.13 | ₩3,702 | ₩3,856 | ₩3,702 | ₩3,823 | +3.26% | 167.7만 |
|---|
| 2026.03.12 | ₩3,715 | ₩3,823 | ₩3,702 | ₩3,729 | +0.36% | 196.5만 |
|---|
| 2026.03.11 | ₩3,796 | ₩3,890 | ₩3,688 | ₩3,755 | -1.06% | 159.8만 |
|---|
| 2026.03.10 | ₩3,796 | ₩3,849 | ₩3,648 | ₩3,823 | +0.71% | 328.5만 |
|---|
| 2026.03.09 | ₩3,675 | ₩3,923 | ₩3,635 | ₩3,916 | +6.57% | 319.3만 |
|---|
| 2026.03.06 | ₩3,849 | ₩3,849 | ₩3,663 | ₩3,729 | -3.14% | 155.6만 |
|---|
| 2026.03.05 | ₩3,621 | ₩3,957 | ₩3,595 | ₩3,916 | +8.15% | 430만 |
|---|
| 2026.03.04 | ₩3,715 | ₩3,755 | ₩3,597 | ₩3,675 | -1.08% | 480.7만 |
|---|
| 2026.03.03 | ₩3,648 | ₩3,823 | ₩3,588 | ₩3,715 | +1.84% | 207.2만 |
|---|
| 2026.03.02 | ₩3,957 | ₩4,057 | ₩3,588 | ₩3,729 | -5.76% | 728만 |
|---|
| 2026.02.27 | ₩4,466 | ₩4,500 | ₩4,124 | ₩4,144 | -7.21% | 217.9만 |
|---|
| 2026.02.26 | ₩4,466 | ₩4,627 | ₩4,279 | ₩4,560 | +2.10% | 435.3만 |
|---|
| 2026.02.25 | ₩4,104 | ₩4,225 | ₩4,057 | ₩4,225 | +2.94% | 167.9만 |
|---|
| 2026.02.24 | ₩4,158 | ₩4,198 | ₩4,010 | ₩4,104 | -1.29% | 325.6만 |
|---|
| 2026.02.23 | ₩4,574 | ₩4,607 | ₩4,185 | ₩4,205 | -8.06% | 195.2만 |
|---|
| 2026.02.20 | ₩4,641 | ₩4,694 | ₩4,527 | ₩4,654 | +0.29% | 110.3만 |
|---|
| 2026.02.19 | ₩4,587 | ₩4,694 | ₩4,580 | ₩4,641 | +1.17% | 89.8만 |
|---|
| 2026.02.18 | ₩4,587 | ₩4,748 | ₩4,560 | ₩4,614 | +0.58% | 149.6만 |
|---|
| 2026.02.17 | ₩4,440 | ₩4,627 | ₩4,406 | ₩4,574 | +3.02% | 384.4만 |
|---|
| 2026.02.13 | ₩4,440 | ₩4,661 | ₩4,386 | ₩4,413 | -0.60% | 181.2만 |
|---|
| 2026.02.12 | ₩4,574 | ₩4,594 | ₩4,364 | ₩4,440 | -2.93% | 144만 |
|---|
| 2026.02.11 | ₩4,882 | ₩4,909 | ₩4,513 | ₩4,574 | -6.32% | 248.5만 |
|---|
| 2026.02.10 | ₩4,989 | ₩5,016 | ₩4,761 | ₩4,842 | -2.96% | 156.6만 |
|---|
| 2026.02.09 | ₩4,748 | ₩5,043 | ₩4,694 | ₩5,016 | +5.65% | 269.8만 |
|---|
| 2026.02.06 | ₩4,681 | ₩4,815 | ₩4,621 | ₩4,788 | +2.29% | 145.7만 |
|---|
| 2026.02.05 | ₩4,614 | ₩4,728 | ₩4,560 | ₩4,641 | +0.58% | 185.6만 |
|---|
| 2026.02.04 | ₩4,587 | ₩4,708 | ₩4,500 | ₩4,627 | +0.88% | 131.8만 |
|---|
| 2026.02.03 | ₩4,815 | ₩4,828 | ₩4,486 | ₩4,614 | -4.18% | 269만 |
|---|
| 2026.02.02 | ₩4,855 | ₩5,019 | ₩4,788 | ₩4,815 | -0.83% | 141.2만 |
|---|
| 2026.01.30 | ₩4,855 | ₩5,003 | ₩4,802 | ₩4,855 | 0.00% | 147.3만 |
|---|
| 2026.01.29 | ₩4,882 | ₩4,976 | ₩4,748 | ₩4,869 | -0.27% | 224.7만 |
|---|
| 2026.01.28 | ₩4,761 | ₩4,922 | ₩4,761 | ₩4,869 | +2.25% | 138.6만 |
|---|
| 2026.01.27 | ₩4,882 | ₩4,896 | ₩4,721 | ₩4,788 | -1.92% | 88.2만 |
|---|
| 2026.01.26 | ₩4,775 | ₩4,942 | ₩4,775 | ₩4,882 | +2.25% | 102.2만 |
|---|
| 2026.01.23 | ₩4,748 | ₩4,788 | ₩4,694 | ₩4,775 | +0.56% | 81.6만 |
|---|
| 2026.01.22 | ₩4,721 | ₩4,842 | ₩4,688 | ₩4,735 | +0.28% | 97만 |
|---|
| 2026.01.21 | ₩4,681 | ₩4,721 | ₩4,614 | ₩4,708 | +0.57% | 88.5만 |
|---|
| 2026.01.20 | ₩4,627 | ₩4,775 | ₩4,563 | ₩4,668 | +0.87% | 132만 |
|---|
| 2026.01.16 | ₩4,735 | ₩4,768 | ₩4,673 | ₩4,708 | -0.57% | 119만 |
|---|
| 2026.01.15 | ₩4,842 | ₩4,882 | ₩4,735 | ₩4,775 | -1.39% | 117.1만 |
|---|
| 2026.01.14 | ₩4,882 | ₩4,936 | ₩4,728 | ₩4,869 | -0.27% | 159만 |
|---|
| 2026.01.13 | ₩4,869 | ₩4,983 | ₩4,869 | ₩4,922 | +1.10% | 92.7만 |
|---|
| 2026.01.12 | ₩4,855 | ₩4,896 | ₩4,755 | ₩4,855 | 0.00% | 105.8만 |
|---|
| 2026.01.09 | ₩5,016 | ₩5,056 | ₩4,795 | ₩4,855 | -3.21% | 119.2만 |
|---|
| 2026.01.08 | ₩4,909 | ₩5,026 | ₩4,869 | ₩5,016 | +2.19% | 116.4만 |
|---|
| 2026.01.07 | ₩5,271 | ₩5,352 | ₩4,963 | ₩4,963 | -5.85% | 155.9만 |
|---|
| 2026.01.06 | ₩5,392 | ₩5,445 | ₩5,231 | ₩5,298 | -1.74% | 106.6만 |
|---|
| 2026.01.05 | ₩5,298 | ₩5,499 | ₩5,298 | ₩5,445 | +2.78% | 89.4만 |
|---|
| 2026.01.02 | ₩5,352 | ₩5,394 | ₩5,244 | ₩5,338 | -0.25% | 122.7만 |
|---|
| 2025.12.31 | ₩5,378 | ₩5,378 | ₩5,298 | ₩5,298 | -1.50% | 48.6만 |
|---|
| 2025.12.30 | ₩5,271 | ₩5,405 | ₩5,258 | ₩5,392 | +2.29% | 84.6만 |
|---|
| 2025.12.29 | ₩5,298 | ₩5,365 | ₩5,211 | ₩5,284 | -0.25% | 100.8만 |
|---|
| 2025.12.26 | ₩5,338 | ₩5,338 | ₩5,236 | ₩5,311 | -0.50% | 93.1만 |
|---|
| 2025.12.24 | ₩5,365 | ₩5,499 | ₩5,365 | ₩5,459 | +1.75% | 73.2만 |
|---|
| 2025.12.23 | ₩5,472 | ₩5,486 | ₩5,287 | ₩5,378 | -1.72% | 99.5만 |
|---|
| 2025.12.22 | ₩5,526 | ₩5,627 | ₩5,405 | ₩5,512 | -0.24% | 68.5만 |
|---|
| 2025.12.19 | ₩5,499 | ₩5,580 | ₩5,452 | ₩5,512 | +0.24% | 187.5만 |
|---|
| 2025.12.18 | ₩5,539 | ₩5,588 | ₩5,445 | ₩5,499 | -0.73% | 79.2만 |
|---|
| 2025.12.17 | ₩5,633 | ₩5,647 | ₩5,452 | ₩5,472 | -2.86% | 79.2만 |
|---|
| 2025.12.16 | ₩5,526 | ₩5,647 | ₩5,526 | ₩5,606 | +1.46% | 84.5만 |
|---|
| 2025.12.15 | ₩5,673 | ₩5,700 | ₩5,472 | ₩5,512 | -2.84% | 90.5만 |
|---|
| 2025.12.12 | ₩5,714 | ₩5,834 | ₩5,647 | ₩5,673 | -0.70% | 84.6만 |
|---|
| 2025.12.11 | ₩5,834 | ₩5,928 | ₩5,707 | ₩5,741 | -1.61% | 79.8만 |
|---|
| 2025.12.10 | ₩5,741 | ₩5,915 | ₩5,694 | ₩5,861 | +2.10% | 101.1만 |
|---|
| 2025.12.09 | ₩5,687 | ₩5,767 | ₩5,620 | ₩5,767 | +1.42% | 82.6만 |
|---|
| 2025.12.08 | ₩5,687 | ₩5,754 | ₩5,647 | ₩5,687 | 0.00% | 112.2만 |
|---|
| 2025.12.05 | ₩5,620 | ₩5,700 | ₩5,606 | ₩5,687 | +1.19% | 83.1만 |
|---|
| 2025.12.04 | ₩5,580 | ₩5,700 | ₩5,553 | ₩5,660 | +1.44% | 91.7만 |
|---|
| 2025.12.03 | ₩5,539 | ₩5,633 | ₩5,466 | ₩5,633 | +1.69% | 78.8만 |
|---|
| 2025.12.02 | ₩5,660 | ₩5,673 | ₩5,519 | ₩5,580 | -1.42% | 94.1만 |
|---|
| 2025.12.01 | ₩5,432 | ₩5,714 | ₩5,365 | ₩5,687 | +4.69% | 157.9만 |
|---|
| 2025.11.28 | ₩5,445 | ₩5,499 | ₩5,378 | ₩5,432 | -0.25% | 74.9만 |
|---|
| 2025.11.26 | ₩5,352 | ₩5,445 | ₩5,318 | ₩5,432 | +1.50% | 82.9만 |
|---|
| 2025.11.25 | ₩5,258 | ₩5,412 | ₩5,217 | ₩5,405 | +2.81% | 78.5만 |
|---|
| 2025.11.24 | ₩5,097 | ₩5,305 | ₩5,083 | ₩5,217 | +2.37% | 148.8만 |
|---|
| 2025.11.21 | ₩4,963 | ₩5,110 | ₩4,929 | ₩5,056 | +1.89% | 99.9만 |
|---|
| 2025.11.20 | ₩5,016 | ₩5,137 | ₩4,896 | ₩4,976 | -0.80% | 119.5만 |
|---|
| 2025.11.19 | ₩5,271 | ₩5,284 | ₩4,989 | ₩5,003 | -5.09% | 106.9만 |
|---|
| 2025.11.18 | ₩5,204 | ₩5,325 | ₩5,177 | ₩5,311 | +2.06% | 102.2만 |
|---|
| 2025.11.17 | ₩5,419 | ₩5,459 | ₩5,231 | ₩5,271 | -2.72% | 129.6만 |
|---|
| 2025.11.14 | ₩5,499 | ₩5,593 | ₩5,378 | ₩5,445 | -0.98% | 104.3만 |
|---|
| 2025.11.13 | ₩5,647 | ₩5,700 | ₩5,573 | ₩5,620 | -0.48% | 121.8만 |
|---|
| 2025.11.12 | ₩5,673 | ₩5,781 | ₩5,613 | ₩5,660 | -0.24% | 147.9만 |
|---|
| 2025.11.11 | ₩5,606 | ₩5,754 | ₩5,512 | ₩5,687 | +1.44% | 184.7만 |
|---|
| 2025.11.10 | ₩5,754 | ₩5,794 | ₩5,566 | ₩5,620 | -2.33% | 162.2만 |
|---|
| 2025.11.07 | ₩5,580 | ₩5,741 | ₩5,412 | ₩5,727 | +2.64% | 257.2만 |
|---|
| 2025.11.06 | ₩5,352 | ₩5,647 | ₩5,070 | ₩5,606 | +4.76% | 579.5만 |
|---|
| 2025.11.05 | ₩4,896 | ₩5,077 | ₩4,889 | ₩5,030 | +2.74% | 222만 |
|---|
| 2025.11.04 | ₩4,909 | ₩4,963 | ₩4,775 | ₩4,896 | -0.27% | 242.3만 |
|---|
| 2025.11.03 | ₩4,882 | ₩4,989 | ₩4,694 | ₩4,976 | +1.92% | 205.5만 |
|---|
| 2025.10.31 | ₩4,963 | ₩5,150 | ₩4,916 | ₩4,922 | -0.81% | 244.3만 |
|---|
| 2025.10.30 | ₩4,922 | ₩4,989 | ₩4,855 | ₩4,976 | +1.09% | 134.1만 |
|---|
| 2025.10.29 | ₩5,083 | ₩5,083 | ₩4,956 | ₩4,989 | -1.85% | 149.1만 |
|---|
| 2025.10.28 | ₩5,110 | ₩5,177 | ₩5,056 | ₩5,097 | -0.26% | 162.6만 |
|---|
| 2025.10.27 | ₩4,976 | ₩5,110 | ₩4,916 | ₩5,097 | +2.43% | 139.4만 |
|---|
| 2025.10.24 | ₩4,882 | ₩4,936 | ₩4,815 | ₩4,922 | +0.82% | 162.9만 |
|---|
| 2025.10.23 | ₩4,842 | ₩4,936 | ₩4,808 | ₩4,855 | +0.28% | 106.4만 |
|---|
| 2025.10.22 | ₩4,869 | ₩4,956 | ₩4,815 | ₩4,855 | -0.28% | 177.1만 |
|---|
| 2025.10.21 | ₩4,694 | ₩4,963 | ₩4,694 | ₩4,909 | +4.57% | 137.7만 |
|---|
| 2025.10.20 | ₩4,735 | ₩4,788 | ₩4,694 | ₩4,708 | -0.57% | 126.9만 |
|---|
| 2025.10.17 | ₩4,694 | ₩4,769 | ₩4,668 | ₩4,721 | +0.57% | 151.2만 |
|---|
| 2025.10.16 | ₩4,788 | ₩4,828 | ₩4,681 | ₩4,735 | -1.12% | 179.4만 |
|---|
| 2025.10.15 | ₩4,708 | ₩4,828 | ₩4,700 | ₩4,788 | +1.71% | 192.9만 |
|---|
| 2025.10.14 | ₩4,453 | ₩4,668 | ₩4,440 | ₩4,654 | +4.52% | 213.7만 |
|---|
| 2025.10.13 | ₩4,614 | ₩4,681 | ₩4,480 | ₩4,520 | -2.03% | 276.7만 |
|---|
| 2025.10.10 | ₩4,775 | ₩4,815 | ₩4,533 | ₩4,547 | -4.78% | 347만 |
|---|