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 | ₩3,082 | ₩3,089 | ₩3,028 | ₩3,069 | -0.43% | 85.8만 |
| 2026.10.08 | ₩3,069 | ₩3,149 | ₩3,069 | ₩3,082 | +0.44% | 96.3만 |
| 2026.10.07 | ₩3,028 | ₩3,122 | ₩3,028 | ₩3,109 | +2.65% | 76.9만 |
| 2026.10.06 | ₩2,935 | ₩3,082 | ₩2,923 | ₩3,069 | +4.57% | 119.2만 |
| 2026.10.05 | ₩2,921 | ₩2,948 | ₩2,854 | ₩2,921 | 0.00% | 85만 |
| 2026.10.02 | ₩2,921 | ₩2,968 | ₩2,915 | ₩2,921 | 0.00% | 89.4만 |
| 2026.10.01 | ₩2,881 | ₩2,921 | ₩2,801 | ₩2,908 | +0.93% | 122.9만 |
| 2026.09.30 | ₩2,881 | ₩2,907 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,868 |
| -0.47% |
| 99.3만 |
| 2026.09.29 | ₩2,854 | ₩2,948 | ₩2,840 | ₩2,881 | +0.94% | 80.2만 |
|---|
| 2026.09.28 | ₩2,854 | ₩2,894 | ₩2,774 | ₩2,854 | 0.00% | 83.2만 |
|---|
| 2026.09.25 | ₩2,894 | ₩2,941 | ₩2,848 | ₩2,854 | -1.39% | 48.5만 |
|---|
| 2026.09.24 | ₩2,948 | ₩2,948 | ₩2,814 | ₩2,908 | -1.36% | 159.5만 |
|---|
| 2026.09.23 | ₩3,095 | ₩3,122 | ₩2,948 | ₩2,948 | -4.76% | 79.6만 |
|---|
| 2026.09.22 | ₩3,149 | ₩3,162 | ₩3,055 | ₩3,109 | -1.28% | 82.1만 |
|---|
| 2026.09.21 | ₩2,975 | ₩3,149 | ₩2,968 | ₩3,095 | +4.05% | 103.2만 |
|---|
| 2026.09.18 | ₩3,216 | ₩3,216 | ₩2,935 | ₩2,961 | -7.92% | 301.1만 |
|---|
| 2026.09.17 | ₩3,149 | ₩3,176 | ₩3,055 | ₩3,095 | -1.70% | 105만 |
|---|
| 2026.09.16 | ₩3,162 | ₩3,216 | ₩3,089 | ₩3,122 | -1.27% | 112.4만 |
|---|
| 2026.09.15 | ₩3,189 | ₩3,203 | ₩3,116 | ₩3,176 | -0.42% | 82.4만 |
|---|
| 2026.09.14 | ₩3,122 | ₩3,216 | ₩3,095 | ₩3,189 | +2.15% | 115.4만 |
|---|
| 2026.09.11 | ₩3,015 | ₩3,149 | ₩3,002 | ₩3,095 | +2.67% | 112.6만 |
|---|
| 2026.09.10 | ₩3,028 | ₩3,049 | ₩2,961 | ₩2,975 | -1.77% | 97.4만 |
|---|
| 2026.09.09 | ₩2,961 | ₩3,069 | ₩2,948 | ₩3,028 | +2.26% | 149.2만 |
|---|
| 2026.09.08 | ₩3,028 | ₩3,028 | ₩2,881 | ₩2,975 | -1.77% | 84.7만 |
|---|
| 2026.09.04 | ₩2,961 | ₩2,988 | ₩2,935 | ₩2,948 | -0.45% | 96.5만 |
|---|
| 2026.09.03 | ₩2,961 | ₩3,069 | ₩2,961 | ₩3,002 | +1.36% | 119.6만 |
|---|
| 2026.09.02 | ₩2,935 | ₩3,028 | ₩2,913 | ₩3,002 | +2.28% | 150.9만 |
|---|
| 2026.09.01 | ₩3,015 | ₩3,022 | ₩2,901 | ₩2,948 | -2.22% | 225.3만 |
|---|
| 2026.08.31 | ₩3,055 | ₩3,122 | ₩3,008 | ₩3,042 | -0.44% | 115.2만 |
|---|
| 2026.08.28 | ₩3,095 | ₩3,136 | ₩3,055 | ₩3,109 | +0.43% | 78.4만 |
|---|
| 2026.08.27 | ₩3,243 | ₩3,290 | ₩3,028 | ₩3,082 | -4.96% | 185.9만 |
|---|
| 2026.08.26 | ₩3,243 | ₩3,276 | ₩3,162 | ₩3,229 | -0.41% | 131.9만 |
|---|
| 2026.08.25 | ₩3,216 | ₩3,296 | ₩3,169 | ₩3,283 | +2.08% | 112.1만 |
|---|
| 2026.08.24 | ₩3,149 | ₩3,310 | ₩3,082 | ₩3,243 | +2.98% | 181.7만 |
|---|
| 2026.08.21 | ₩3,149 | ₩3,209 | ₩3,062 | ₩3,176 | +0.85% | 133.6만 |
|---|
| 2026.08.20 | ₩3,149 | ₩3,270 | ₩3,114 | ₩3,149 | 0.00% | 160.3만 |
|---|
| 2026.08.19 | ₩3,015 | ₩3,216 | ₩3,008 | ₩3,149 | +4.44% | 270.1만 |
|---|
| 2026.08.18 | ₩3,028 | ₩3,069 | ₩2,801 | ₩2,988 | -1.33% | 205.3만 |
|---|
| 2026.08.17 | ₩3,337 | ₩3,390 | ₩3,028 | ₩3,028 | -9.24% | 207.7만 |
|---|
| 2026.08.14 | ₩3,337 | ₩3,404 | ₩3,283 | ₩3,363 | +0.80% | 221.8만 |
|---|
| 2026.08.13 | ₩3,216 | ₩3,390 | ₩3,142 | ₩3,377 | +5.00% | 200.6만 |
|---|
| 2026.08.12 | ₩3,591 | ₩3,591 | ₩3,149 | ₩3,169 | -11.75% | 300.9만 |
|---|
| 2026.08.11 | ₩3,698 | ₩3,733 | ₩3,350 | ₩3,578 | -3.26% | 340.8만 |
|---|
| 2026.08.10 | ₩3,953 | ₩3,966 | ₩3,739 | ₩3,752 | -5.08% | 275.3만 |
|---|
| 2026.08.07 | ₩4,368 | ₩4,409 | ₩3,899 | ₩3,940 | -9.82% | 263.7만 |
|---|
| 2026.08.06 | ₩4,650 | ₩4,764 | ₩4,248 | ₩4,409 | -5.19% | 302만 |
|---|
| 2026.08.05 | ₩5,427 | ₩5,454 | ₩5,179 | ₩5,213 | -3.95% | 103.6만 |
|---|
| 2026.08.04 | ₩5,427 | ₩5,494 | ₩5,373 | ₩5,440 | +0.25% | 126.2만 |
|---|
| 2026.08.03 | ₩5,454 | ₩5,615 | ₩5,427 | ₩5,440 | -0.25% | 90.3만 |
|---|
| 2026.07.31 | ₩5,280 | ₩5,427 | ₩5,219 | ₩5,347 | +1.27% | 69.5만 |
|---|
| 2026.07.30 | ₩5,400 | ₩5,435 | ₩5,253 | ₩5,320 | -1.49% | 104.5만 |
|---|
| 2026.07.29 | ₩5,360 | ₩5,481 | ₩5,306 | ₩5,400 | +0.75% | 119.8만 |
|---|
| 2026.07.28 | ₩5,253 | ₩5,360 | ₩5,199 | ₩5,333 | +1.53% | 82.2만 |
|---|
| 2026.07.27 | ₩4,951 | ₩5,239 | ₩4,951 | ₩5,199 | +5.01% | 65.3만 |
|---|
| 2026.07.24 | ₩4,797 | ₩4,985 | ₩4,797 | ₩4,931 | +2.79% | 52.6만 |
|---|
| 2026.07.23 | ₩5,052 | ₩5,072 | ₩4,750 | ₩4,797 | -5.04% | 100.2만 |
|---|
| 2026.07.22 | ₩5,454 | ₩5,556 | ₩5,092 | ₩5,119 | -6.14% | 120.3만 |
|---|
| 2026.07.21 | ₩4,971 | ₩5,842 | ₩4,945 | ₩5,534 | +11.32% | 354.3만 |
|---|
| 2026.07.20 | ₩5,548 | ₩5,588 | ₩4,931 | ₩5,065 | -8.70% | 402.1만 |
|---|
| 2026.07.17 | ₩5,454 | ₩5,507 | ₩5,300 | ₩5,380 | -1.35% | 64만 |
|---|
| 2026.07.16 | ₩5,561 | ₩5,655 | ₩5,447 | ₩5,507 | -0.96% | 106.9만 |
|---|
| 2026.07.15 | ₩5,280 | ₩5,615 | ₩5,280 | ₩5,507 | +4.31% | 109.4만 |
|---|
| 2026.07.14 | ₩5,400 | ₩5,554 | ₩5,186 | ₩5,280 | -2.23% | 151.5만 |
|---|
| 2026.07.13 | ₩5,105 | ₩5,682 | ₩5,092 | ₩5,507 | +7.87% | 246.7만 |
|---|
| 2026.07.10 | ₩5,012 | ₩5,146 | ₩4,945 | ₩5,132 | +2.41% | 61.3만 |
|---|
| 2026.07.09 | ₩4,811 | ₩5,012 | ₩4,811 | ₩5,012 | +4.18% | 55.4만 |
|---|
| 2026.07.08 | ₩4,945 | ₩4,992 | ₩4,824 | ₩4,864 | -1.63% | 101.7만 |
|---|
| 2026.07.07 | ₩5,213 | ₩5,293 | ₩5,052 | ₩5,052 | -3.08% | 125만 |
|---|
| 2026.07.06 | ₩5,172 | ₩5,347 | ₩5,059 | ₩5,199 | +0.52% | 84.7만 |
|---|
| 2026.07.02 | ₩5,119 | ₩5,260 | ₩5,119 | ₩5,186 | +1.31% | 76.3만 |
|---|
| 2026.07.01 | ₩5,052 | ₩5,280 | ₩5,025 | ₩5,132 | +1.59% | 113.6만 |
|---|
| 2026.06.30 | ₩5,226 | ₩5,226 | ₩4,945 | ₩4,985 | -4.62% | 140.7만 |
|---|
| 2026.06.29 | ₩5,132 | ₩5,306 | ₩5,095 | ₩5,239 | +2.09% | 112.1만 |
|---|
| 2026.06.26 | ₩4,784 | ₩5,226 | ₩4,784 | ₩5,132 | +7.28% | 311.2만 |
|---|
| 2026.06.25 | ₩5,132 | ₩5,132 | ₩4,817 | ₩4,837 | -5.74% | 124.4만 |
|---|
| 2026.06.24 | ₩5,239 | ₩5,507 | ₩5,112 | ₩5,159 | -1.53% | 192.2만 |
|---|
| 2026.06.23 | ₩4,770 | ₩5,313 | ₩4,750 | ₩5,293 | +10.96% | 325만 |
|---|
| 2026.06.22 | ₩4,690 | ₩4,918 | ₩4,663 | ₩4,770 | +1.71% | 117.3만 |
|---|
| 2026.06.18 | ₩4,757 | ₩4,891 | ₩4,543 | ₩4,677 | -1.69% | 259.6만 |
|---|
| 2026.06.17 | ₩4,502 | ₩4,824 | ₩4,482 | ₩4,677 | +3.87% | 308.1만 |
|---|
| 2026.06.16 | ₩4,529 | ₩4,643 | ₩4,456 | ₩4,489 | -0.89% | 149.3만 |
|---|
| 2026.06.15 | ₩4,288 | ₩4,697 | ₩4,288 | ₩4,516 | +5.31% | 296.6만 |
|---|
| 2026.06.12 | ₩4,194 | ₩4,275 | ₩4,161 | ₩4,221 | +0.64% | 138.6만 |
|---|
| 2026.06.11 | ₩4,221 | ₩4,389 | ₩4,167 | ₩4,194 | -0.63% | 246.5만 |
|---|
| 2026.06.10 | ₩4,074 | ₩4,308 | ₩4,060 | ₩4,221 | +3.62% | 234.1만 |
|---|
| 2026.06.09 | ₩4,114 | ₩4,395 | ₩4,074 | ₩4,127 | +0.33% | 269.8만 |
|---|
| 2026.06.08 | ₩4,141 | ₩4,167 | ₩4,074 | ₩4,087 | -1.29% | 91.3만 |
|---|
| 2026.06.05 | ₩4,248 | ₩4,281 | ₩4,141 | ₩4,141 | -2.52% | 135.3만 |
|---|
| 2026.06.04 | ₩4,315 | ₩4,415 | ₩4,221 | ₩4,221 | -2.17% | 98.4만 |
|---|
| 2026.06.03 | ₩4,502 | ₩4,516 | ₩4,221 | ₩4,301 | -4.46% | 128.2만 |
|---|
| 2026.06.02 | ₩4,811 | ₩4,824 | ₩4,462 | ₩4,529 | -5.85% | 273.9만 |
|---|
| 2026.06.01 | ₩5,079 | ₩5,079 | ₩4,670 | ₩4,837 | -4.75% | 141.9만 |
|---|
| 2026.05.29 | ₩4,770 | ₩5,085 | ₩4,770 | ₩5,052 | +5.90% | 221.9만 |
|---|
| 2026.05.28 | ₩4,757 | ₩4,824 | ₩4,703 | ₩4,811 | +1.13% | 82.9만 |
|---|
| 2026.05.27 | ₩4,556 | ₩4,797 | ₩4,543 | ₩4,784 | +5.00% | 131.3만 |
|---|
| 2026.05.26 | ₩4,569 | ₩4,657 | ₩4,529 | ₩4,543 | -0.59% | 90.6만 |
|---|
| 2026.05.22 | ₩4,677 | ₩4,710 | ₩4,543 | ₩4,583 | -2.01% | 70.8만 |
|---|
| 2026.05.21 | ₩4,650 | ₩4,663 | ₩4,516 | ₩4,623 | -0.58% | 161.8만 |
|---|
| 2026.05.20 | ₩4,623 | ₩4,724 | ₩4,549 | ₩4,677 | +1.16% | 108.1만 |
|---|
| 2026.05.19 | ₩4,998 | ₩4,998 | ₩4,677 | ₩4,717 | -5.63% | 75.9만 |
|---|
| 2026.05.18 | ₩4,757 | ₩5,012 | ₩4,730 | ₩4,998 | +5.07% | 113.7만 |
|---|
| 2026.05.15 | ₩4,931 | ₩4,985 | ₩4,784 | ₩4,784 | -2.99% | 79.2만 |
|---|
| 2026.05.14 | ₩4,851 | ₩5,025 | ₩4,851 | ₩4,945 | +1.93% | 132.8만 |
|---|
| 2026.05.13 | ₩4,904 | ₩4,951 | ₩4,770 | ₩4,824 | -1.64% | 81.6만 |
|---|
| 2026.05.12 | ₩4,985 | ₩5,025 | ₩4,858 | ₩4,998 | +0.27% | 100.7만 |
|---|
| 2026.05.11 | ₩4,878 | ₩5,199 | ₩4,824 | ₩5,025 | +3.02% | 115.2만 |
|---|
| 2026.05.08 | ₩4,690 | ₩5,012 | ₩4,643 | ₩4,864 | +3.71% | 225.4만 |
|---|
| 2026.05.07 | ₩4,717 | ₩4,858 | ₩4,382 | ₩4,824 | +2.27% | 315.7만 |
|---|
| 2026.05.06 | ₩4,918 | ₩4,918 | ₩4,730 | ₩4,784 | -2.72% | 84.3만 |
|---|
| 2026.05.05 | ₩4,891 | ₩4,945 | ₩4,811 | ₩4,878 | -0.27% | 80.8만 |
|---|
| 2026.05.04 | ₩4,985 | ₩5,172 | ₩4,864 | ₩4,891 | -1.88% | 126.9만 |
|---|
| 2026.05.01 | ₩4,918 | ₩5,005 | ₩4,750 | ₩4,985 | +1.36% | 206.7만 |
|---|
| 2026.04.30 | ₩4,650 | ₩4,904 | ₩4,623 | ₩4,898 | +5.33% | 172.1만 |
|---|
| 2026.04.29 | ₩4,623 | ₩4,690 | ₩4,583 | ₩4,677 | +1.16% | 53.7만 |
|---|
| 2026.04.28 | ₩4,583 | ₩4,717 | ₩4,583 | ₩4,663 | +1.75% | 74.5만 |
|---|
| 2026.04.27 | ₩4,529 | ₩4,663 | ₩4,529 | ₩4,583 | +1.18% | 60.5만 |
|---|
| 2026.04.24 | ₩4,382 | ₩4,563 | ₩4,368 | ₩4,556 | +3.98% | 77.8만 |
|---|
| 2026.04.23 | ₩4,690 | ₩4,703 | ₩4,335 | ₩4,382 | -6.57% | 73.1만 |
|---|
| 2026.04.22 | ₩4,797 | ₩4,851 | ₩4,677 | ₩4,730 | -1.40% | 62.6만 |
|---|
| 2026.04.21 | ₩4,878 | ₩4,925 | ₩4,717 | ₩4,770 | -2.20% | 72.8만 |
|---|
| 2026.04.20 | ₩4,811 | ₩4,945 | ₩4,770 | ₩4,891 | +1.67% | 81.7만 |
|---|
| 2026.04.17 | ₩4,824 | ₩4,891 | ₩4,777 | ₩4,851 | +0.56% | 114.4만 |
|---|
| 2026.04.16 | ₩4,636 | ₩4,804 | ₩4,623 | ₩4,784 | +3.18% | 107.4만 |
|---|
| 2026.04.15 | ₩4,502 | ₩4,650 | ₩4,476 | ₩4,636 | +2.98% | 90.3만 |
|---|
| 2026.04.14 | ₩4,328 | ₩4,516 | ₩4,291 | ₩4,502 | +4.02% | 110.4만 |
|---|
| 2026.04.13 | ₩4,181 | ₩4,342 | ₩4,127 | ₩4,288 | +2.56% | 130.3만 |
|---|
| 2026.04.10 | ₩4,288 | ₩4,301 | ₩4,147 | ₩4,194 | -2.19% | 113만 |
|---|
| 2026.04.09 | ₩4,275 | ₩4,288 | ₩4,161 | ₩4,261 | -0.31% | 105.4만 |
|---|
| 2026.04.08 | ₩4,328 | ₩4,415 | ₩4,268 | ₩4,301 | -0.62% | 122.4만 |
|---|
| 2026.04.07 | ₩4,234 | ₩4,308 | ₩4,074 | ₩4,208 | -0.63% | 241.9만 |
|---|
| 2026.04.06 | ₩3,946 | ₩4,301 | ₩3,913 | ₩4,288 | +8.66% | 392.8만 |
|---|
| 2026.04.02 | ₩3,625 | ₩3,685 | ₩3,538 | ₩3,672 | +1.29% | 103.9만 |
|---|
| 2026.04.01 | ₩3,779 | ₩3,786 | ₩3,631 | ₩3,672 | -2.84% | 175.4만 |
|---|
| 2026.03.31 | ₩3,672 | ₩3,772 | ₩3,658 | ₩3,725 | +1.46% | 117.6만 |
|---|
| 2026.03.30 | ₩3,712 | ₩3,725 | ₩3,605 | ₩3,645 | -1.81% | 108만 |
|---|
| 2026.03.27 | ₩3,899 | ₩3,913 | ₩3,618 | ₩3,658 | -6.19% | 126.1만 |
|---|
| 2026.03.26 | ₩3,859 | ₩4,007 | ₩3,846 | ₩3,966 | +2.78% | 132.4만 |
|---|
| 2026.03.25 | ₩3,899 | ₩3,913 | ₩3,799 | ₩3,873 | -0.69% | 114.1만 |
|---|
| 2026.03.24 | ₩3,886 | ₩3,886 | ₩3,792 | ₩3,846 | -1.03% | 96.5만 |
|---|
| 2026.03.23 | ₩3,792 | ₩3,953 | ₩3,792 | ₩3,926 | +3.53% | 136.9만 |
|---|
| 2026.03.20 | ₩3,792 | ₩3,819 | ₩3,705 | ₩3,779 | -0.35% | 281.1만 |
|---|
| 2026.03.19 | ₩3,765 | ₩3,873 | ₩3,712 | ₩3,806 | +1.07% | 94.5만 |
|---|
| 2026.03.18 | ₩3,846 | ₩3,899 | ₩3,786 | ₩3,819 | -0.70% | 114.2만 |
|---|
| 2026.03.17 | ₩3,792 | ₩3,966 | ₩3,792 | ₩3,873 | +2.12% | 136만 |
|---|
| 2026.03.16 | ₩3,819 | ₩3,873 | ₩3,752 | ₩3,765 | -1.40% | 166.6만 |
|---|
| 2026.03.13 | ₩3,698 | ₩3,853 | ₩3,698 | ₩3,819 | +3.26% | 167.7만 |
|---|
| 2026.03.12 | ₩3,712 | ₩3,819 | ₩3,698 | ₩3,725 | +0.36% | 196.5만 |
|---|
| 2026.03.11 | ₩3,792 | ₩3,886 | ₩3,685 | ₩3,752 | -1.06% | 159.8만 |
|---|
| 2026.03.10 | ₩3,792 | ₩3,846 | ₩3,645 | ₩3,819 | +0.71% | 328.5만 |
|---|
| 2026.03.09 | ₩3,672 | ₩3,920 | ₩3,631 | ₩3,913 | +6.57% | 319.3만 |
|---|
| 2026.03.06 | ₩3,846 | ₩3,846 | ₩3,660 | ₩3,725 | -3.14% | 155.6만 |
|---|
| 2026.03.05 | ₩3,618 | ₩3,953 | ₩3,591 | ₩3,913 | +8.15% | 430만 |
|---|
| 2026.03.04 | ₩3,712 | ₩3,752 | ₩3,594 | ₩3,672 | -1.08% | 480.7만 |
|---|
| 2026.03.03 | ₩3,645 | ₩3,819 | ₩3,585 | ₩3,712 | +1.84% | 207.2만 |
|---|
| 2026.03.02 | ₩3,953 | ₩4,054 | ₩3,585 | ₩3,725 | -5.76% | 728만 |
|---|
| 2026.02.27 | ₩4,462 | ₩4,496 | ₩4,121 | ₩4,141 | -7.21% | 217.9만 |
|---|
| 2026.02.26 | ₩4,462 | ₩4,623 | ₩4,275 | ₩4,556 | +2.10% | 435.3만 |
|---|
| 2026.02.25 | ₩4,100 | ₩4,221 | ₩4,054 | ₩4,221 | +2.94% | 167.9만 |
|---|
| 2026.02.24 | ₩4,154 | ₩4,194 | ₩4,007 | ₩4,100 | -1.29% | 325.6만 |
|---|
| 2026.02.23 | ₩4,569 | ₩4,603 | ₩4,181 | ₩4,201 | -8.06% | 195.2만 |
|---|
| 2026.02.20 | ₩4,636 | ₩4,690 | ₩4,523 | ₩4,650 | +0.29% | 110.3만 |
|---|
| 2026.02.19 | ₩4,583 | ₩4,690 | ₩4,576 | ₩4,636 | +1.17% | 89.8만 |
|---|
| 2026.02.18 | ₩4,583 | ₩4,744 | ₩4,556 | ₩4,610 | +0.58% | 149.6만 |
|---|
| 2026.02.17 | ₩4,435 | ₩4,623 | ₩4,402 | ₩4,569 | +3.02% | 384.4만 |
|---|
| 2026.02.13 | ₩4,435 | ₩4,657 | ₩4,382 | ₩4,409 | -0.60% | 181.2만 |
|---|
| 2026.02.12 | ₩4,569 | ₩4,590 | ₩4,360 | ₩4,435 | -2.93% | 144만 |
|---|
| 2026.02.11 | ₩4,878 | ₩4,904 | ₩4,509 | ₩4,569 | -6.32% | 248.5만 |
|---|
| 2026.02.10 | ₩4,985 | ₩5,012 | ₩4,757 | ₩4,837 | -2.96% | 156.6만 |
|---|
| 2026.02.09 | ₩4,744 | ₩5,038 | ₩4,690 | ₩5,012 | +5.65% | 269.8만 |
|---|
| 2026.02.06 | ₩4,677 | ₩4,811 | ₩4,616 | ₩4,784 | +2.29% | 145.7만 |
|---|
| 2026.02.05 | ₩4,610 | ₩4,724 | ₩4,556 | ₩4,636 | +0.58% | 185.6만 |
|---|
| 2026.02.04 | ₩4,583 | ₩4,703 | ₩4,496 | ₩4,623 | +0.88% | 131.8만 |
|---|
| 2026.02.03 | ₩4,811 | ₩4,824 | ₩4,482 | ₩4,610 | -4.18% | 269만 |
|---|
| 2026.02.02 | ₩4,851 | ₩5,014 | ₩4,784 | ₩4,811 | -0.83% | 141.2만 |
|---|
| 2026.01.30 | ₩4,851 | ₩4,998 | ₩4,797 | ₩4,851 | 0.00% | 147.3만 |
|---|
| 2026.01.29 | ₩4,878 | ₩4,971 | ₩4,744 | ₩4,864 | -0.27% | 224.7만 |
|---|
| 2026.01.28 | ₩4,757 | ₩4,918 | ₩4,757 | ₩4,864 | +2.25% | 138.6만 |
|---|
| 2026.01.27 | ₩4,878 | ₩4,891 | ₩4,717 | ₩4,784 | -1.92% | 88.2만 |
|---|
| 2026.01.26 | ₩4,770 | ₩4,938 | ₩4,770 | ₩4,878 | +2.25% | 102.2만 |
|---|
| 2026.01.23 | ₩4,744 | ₩4,784 | ₩4,690 | ₩4,770 | +0.56% | 81.6만 |
|---|
| 2026.01.22 | ₩4,717 | ₩4,837 | ₩4,683 | ₩4,730 | +0.28% | 97만 |
|---|
| 2026.01.21 | ₩4,677 | ₩4,717 | ₩4,610 | ₩4,703 | +0.57% | 88.5만 |
|---|
| 2026.01.20 | ₩4,623 | ₩4,770 | ₩4,559 | ₩4,663 | +0.87% | 132만 |
|---|
| 2026.01.16 | ₩4,730 | ₩4,764 | ₩4,669 | ₩4,703 | -0.57% | 119만 |
|---|
| 2026.01.15 | ₩4,837 | ₩4,878 | ₩4,730 | ₩4,770 | -1.39% | 117.1만 |
|---|
| 2026.01.14 | ₩4,878 | ₩4,931 | ₩4,724 | ₩4,864 | -0.27% | 159만 |
|---|
| 2026.01.13 | ₩4,864 | ₩4,978 | ₩4,864 | ₩4,918 | +1.10% | 92.7만 |
|---|
| 2026.01.12 | ₩4,851 | ₩4,891 | ₩4,750 | ₩4,851 | 0.00% | 105.8만 |
|---|
| 2026.01.09 | ₩5,012 | ₩5,052 | ₩4,791 | ₩4,851 | -3.21% | 119.2만 |
|---|
| 2026.01.08 | ₩4,904 | ₩5,021 | ₩4,864 | ₩5,012 | +2.19% | 116.4만 |
|---|
| 2026.01.07 | ₩5,266 | ₩5,347 | ₩4,958 | ₩4,958 | -5.85% | 155.9만 |
|---|
| 2026.01.06 | ₩5,387 | ₩5,440 | ₩5,226 | ₩5,293 | -1.74% | 106.6만 |
|---|
| 2026.01.05 | ₩5,293 | ₩5,494 | ₩5,293 | ₩5,440 | +2.78% | 89.4만 |
|---|
| 2026.01.02 | ₩5,347 | ₩5,390 | ₩5,239 | ₩5,333 | -0.25% | 122.7만 |
|---|
| 2025.12.31 | ₩5,373 | ₩5,373 | ₩5,293 | ₩5,293 | -1.50% | 48.6만 |
|---|
| 2025.12.30 | ₩5,266 | ₩5,400 | ₩5,253 | ₩5,387 | +2.29% | 84.6만 |
|---|
| 2025.12.29 | ₩5,293 | ₩5,360 | ₩5,206 | ₩5,280 | -0.25% | 100.8만 |
|---|
| 2025.12.26 | ₩5,333 | ₩5,333 | ₩5,231 | ₩5,306 | -0.50% | 93.1만 |
|---|
| 2025.12.24 | ₩5,360 | ₩5,494 | ₩5,360 | ₩5,454 | +1.75% | 73.2만 |
|---|
| 2025.12.23 | ₩5,467 | ₩5,481 | ₩5,282 | ₩5,373 | -1.72% | 99.5만 |
|---|
| 2025.12.22 | ₩5,521 | ₩5,621 | ₩5,400 | ₩5,507 | -0.24% | 68.5만 |
|---|
| 2025.12.19 | ₩5,494 | ₩5,574 | ₩5,447 | ₩5,507 | +0.24% | 187.5만 |
|---|
| 2025.12.18 | ₩5,534 | ₩5,583 | ₩5,440 | ₩5,494 | -0.73% | 79.2만 |
|---|
| 2025.12.17 | ₩5,628 | ₩5,641 | ₩5,447 | ₩5,467 | -2.86% | 79.2만 |
|---|
| 2025.12.16 | ₩5,521 | ₩5,641 | ₩5,521 | ₩5,601 | +1.46% | 84.5만 |
|---|
| 2025.12.15 | ₩5,668 | ₩5,695 | ₩5,467 | ₩5,507 | -2.84% | 90.5만 |
|---|
| 2025.12.12 | ₩5,708 | ₩5,829 | ₩5,641 | ₩5,668 | -0.70% | 84.6만 |
|---|
| 2025.12.11 | ₩5,829 | ₩5,923 | ₩5,702 | ₩5,735 | -1.61% | 79.8만 |
|---|
| 2025.12.10 | ₩5,735 | ₩5,909 | ₩5,688 | ₩5,856 | +2.10% | 101.1만 |
|---|
| 2025.12.09 | ₩5,682 | ₩5,762 | ₩5,615 | ₩5,762 | +1.42% | 82.6만 |
|---|
| 2025.12.08 | ₩5,682 | ₩5,749 | ₩5,641 | ₩5,682 | 0.00% | 112.2만 |
|---|
| 2025.12.05 | ₩5,615 | ₩5,695 | ₩5,601 | ₩5,682 | +1.19% | 83.1만 |
|---|
| 2025.12.04 | ₩5,574 | ₩5,695 | ₩5,548 | ₩5,655 | +1.44% | 91.7만 |
|---|
| 2025.12.03 | ₩5,534 | ₩5,628 | ₩5,461 | ₩5,628 | +1.69% | 78.8만 |
|---|
| 2025.12.02 | ₩5,655 | ₩5,668 | ₩5,514 | ₩5,574 | -1.42% | 94.1만 |
|---|
| 2025.12.01 | ₩5,427 | ₩5,708 | ₩5,360 | ₩5,682 | +4.69% | 157.9만 |
|---|
| 2025.11.28 | ₩5,440 | ₩5,494 | ₩5,373 | ₩5,427 | -0.25% | 74.9만 |
|---|
| 2025.11.26 | ₩5,347 | ₩5,440 | ₩5,313 | ₩5,427 | +1.50% | 82.9만 |
|---|
| 2025.11.25 | ₩5,253 | ₩5,407 | ₩5,213 | ₩5,400 | +2.81% | 78.5만 |
|---|
| 2025.11.24 | ₩5,092 | ₩5,300 | ₩5,079 | ₩5,213 | +2.37% | 148.8만 |
|---|
| 2025.11.21 | ₩4,958 | ₩5,105 | ₩4,925 | ₩5,052 | +1.89% | 99.9만 |
|---|
| 2025.11.20 | ₩5,012 | ₩5,132 | ₩4,891 | ₩4,971 | -0.80% | 119.5만 |
|---|
| 2025.11.19 | ₩5,266 | ₩5,280 | ₩4,985 | ₩4,998 | -5.09% | 106.9만 |
|---|
| 2025.11.18 | ₩5,199 | ₩5,320 | ₩5,172 | ₩5,306 | +2.06% | 102.2만 |
|---|
| 2025.11.17 | ₩5,414 | ₩5,454 | ₩5,226 | ₩5,266 | -2.72% | 129.6만 |
|---|
| 2025.11.14 | ₩5,494 | ₩5,588 | ₩5,373 | ₩5,440 | -0.98% | 104.3만 |
|---|
| 2025.11.13 | ₩5,641 | ₩5,695 | ₩5,568 | ₩5,615 | -0.48% | 121.8만 |
|---|
| 2025.11.12 | ₩5,668 | ₩5,775 | ₩5,608 | ₩5,655 | -0.24% | 147.9만 |
|---|
| 2025.11.11 | ₩5,601 | ₩5,749 | ₩5,507 | ₩5,682 | +1.44% | 184.7만 |
|---|
| 2025.11.10 | ₩5,749 | ₩5,789 | ₩5,561 | ₩5,615 | -2.33% | 162.2만 |
|---|
| 2025.11.07 | ₩5,574 | ₩5,735 | ₩5,407 | ₩5,722 | +2.64% | 257.2만 |
|---|
| 2025.11.06 | ₩5,347 | ₩5,641 | ₩5,065 | ₩5,601 | +4.76% | 579.5만 |
|---|
| 2025.11.05 | ₩4,891 | ₩5,072 | ₩4,884 | ₩5,025 | +2.74% | 222만 |
|---|
| 2025.11.04 | ₩4,904 | ₩4,958 | ₩4,770 | ₩4,891 | -0.27% | 242.3만 |
|---|
| 2025.11.03 | ₩4,878 | ₩4,985 | ₩4,690 | ₩4,971 | +1.92% | 205.5만 |
|---|
| 2025.10.31 | ₩4,958 | ₩5,146 | ₩4,911 | ₩4,918 | -0.81% | 244.3만 |
|---|
| 2025.10.30 | ₩4,918 | ₩4,985 | ₩4,851 | ₩4,971 | +1.09% | 134.1만 |
|---|
| 2025.10.29 | ₩5,079 | ₩5,079 | ₩4,951 | ₩4,985 | -1.85% | 149.1만 |
|---|
| 2025.10.28 | ₩5,105 | ₩5,172 | ₩5,052 | ₩5,092 | -0.26% | 162.6만 |
|---|
| 2025.10.27 | ₩4,971 | ₩5,105 | ₩4,911 | ₩5,092 | +2.43% | 139.4만 |
|---|
| 2025.10.24 | ₩4,878 | ₩4,931 | ₩4,811 | ₩4,918 | +0.82% | 162.9만 |
|---|
| 2025.10.23 | ₩4,837 | ₩4,931 | ₩4,804 | ₩4,851 | +0.28% | 106.4만 |
|---|
| 2025.10.22 | ₩4,864 | ₩4,951 | ₩4,811 | ₩4,851 | -0.28% | 177.1만 |
|---|
| 2025.10.21 | ₩4,690 | ₩4,958 | ₩4,690 | ₩4,904 | +4.57% | 137.7만 |
|---|
| 2025.10.20 | ₩4,730 | ₩4,784 | ₩4,690 | ₩4,703 | -0.57% | 126.9만 |
|---|
| 2025.10.17 | ₩4,690 | ₩4,765 | ₩4,663 | ₩4,717 | +0.57% | 151.2만 |
|---|
| 2025.10.16 | ₩4,784 | ₩4,824 | ₩4,677 | ₩4,730 | -1.12% | 179.4만 |
|---|
| 2025.10.15 | ₩4,703 | ₩4,824 | ₩4,695 | ₩4,784 | +1.71% | 192.9만 |
|---|
| 2025.10.14 | ₩4,449 | ₩4,663 | ₩4,435 | ₩4,650 | +4.52% | 213.7만 |
|---|
| 2025.10.13 | ₩4,610 | ₩4,677 | ₩4,476 | ₩4,516 | -2.03% | 276.7만 |
|---|
| 2025.10.10 | ₩4,770 | ₩4,811 | ₩4,529 | ₩4,543 | -4.78% | 347만 |
|---|