시장 데이터를 불러오는 중
전체 종목
플러그 파워 과거 주가
Plug Power, Inc. - Common Stock · PLUG · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Plug Power, Inc. - Common Stock · PLUG · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,332 | ₩2,345 | ₩2,251 | ₩2,251 | -3.45% | 4174.4만 |
| 2026.10.08 | ₩2,358 | ₩2,399 | ₩2,291 | ₩2,318 | -1.70% | 5405.7만 |
| 2026.10.07 | ₩2,425 | ₩2,439 | ₩2,345 | ₩2,385 | -1.66% | 4815.3만 |
| 2026.10.06 | ₩2,546 | ₩2,586 | ₩2,479 | ₩2,492 | -2.11% | 4464.9만 |
| 2026.10.05 | ₩2,546 | ₩2,546 | ₩2,452 | ₩2,533 | -0.53% | 4206.6만 |
| 2026.10.02 | ₩2,586 | ₩2,613 | ₩2,519 | ₩2,546 | -1.55% | 3683.5만 |
| 2026.10.01 | ₩2,573 | ₩2,586 | ₩2,492 | ₩2,533 | -1.56% | 4538.6만 |
| 2026.09.30 | ₩2,600 | ₩2,734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,586 |
| ₩2,600 |
| 0.00% |
| 4916.5만 |
| 2026.09.29 | ₩2,559 | ₩2,600 | ₩2,519 | ₩2,559 | 0.00% | 5277.4만 |
|---|
| 2026.09.28 | ₩2,613 | ₩2,626 | ₩2,452 | ₩2,492 | -4.62% | 6534만 |
|---|
| 2026.09.25 | ₩2,680 | ₩2,720 | ₩2,626 | ₩2,653 | -1.00% | 4560.6만 |
|---|
| 2026.09.24 | ₩2,707 | ₩2,707 | ₩2,600 | ₩2,626 | -2.97% | 5831.9만 |
|---|
| 2026.09.23 | ₩2,841 | ₩2,841 | ₩2,720 | ₩2,734 | -3.77% | 4121.4만 |
|---|
| 2026.09.22 | ₩2,814 | ₩2,854 | ₩2,774 | ₩2,827 | +0.48% | 2887.2만 |
|---|
| 2026.09.21 | ₩2,841 | ₩2,868 | ₩2,760 | ₩2,801 | -1.42% | 3406.5만 |
|---|
| 2026.09.18 | ₩2,854 | ₩2,908 | ₩2,707 | ₩2,801 | -1.88% | 5518.9만 |
|---|
| 2026.09.17 | ₩2,787 | ₩2,935 | ₩2,774 | ₩2,841 | +1.92% | 6138만 |
|---|
| 2026.09.16 | ₩2,774 | ₩2,801 | ₩2,653 | ₩2,707 | -2.42% | 4728.7만 |
|---|
| 2026.09.15 | ₩2,774 | ₩2,801 | ₩2,720 | ₩2,747 | -0.97% | 4319.6만 |
|---|
| 2026.09.14 | ₩2,720 | ₩2,827 | ₩2,707 | ₩2,760 | +1.48% | 5291.6만 |
|---|
| 2026.09.11 | ₩2,868 | ₩2,881 | ₩2,801 | ₩2,814 | -1.87% | 3242.7만 |
|---|
| 2026.09.10 | ₩2,868 | ₩2,908 | ₩2,801 | ₩2,827 | -1.40% | 4924.3만 |
|---|
| 2026.09.09 | ₩3,002 | ₩3,082 | ₩2,894 | ₩2,908 | -3.12% | 4630.3만 |
|---|
| 2026.09.08 | ₩2,948 | ₩3,122 | ₩2,935 | ₩3,028 | +2.73% | 7635.7만 |
|---|
| 2026.09.04 | ₩2,827 | ₩2,948 | ₩2,801 | ₩2,908 | +2.84% | 4532.3만 |
|---|
| 2026.09.03 | ₩2,827 | ₩2,854 | ₩2,774 | ₩2,827 | 0.00% | 4179.2만 |
|---|
| 2026.09.02 | ₩2,787 | ₩2,868 | ₩2,760 | ₩2,801 | +0.48% | 4055.5만 |
|---|
| 2026.09.01 | ₩2,827 | ₩2,881 | ₩2,760 | ₩2,801 | -0.95% | 4671.2만 |
|---|
| 2026.08.31 | ₩2,921 | ₩2,935 | ₩2,868 | ₩2,894 | -0.92% | 3517.2만 |
|---|
| 2026.08.28 | ₩3,042 | ₩3,042 | ₩2,908 | ₩2,935 | -3.52% | 4664.4만 |
|---|
| 2026.08.27 | ₩2,975 | ₩3,069 | ₩2,948 | ₩3,042 | +2.25% | 5104.7만 |
|---|
| 2026.08.26 | ₩3,042 | ₩3,082 | ₩2,881 | ₩2,908 | -4.41% | 7981.7만 |
|---|
| 2026.08.25 | ₩2,948 | ₩3,082 | ₩2,948 | ₩3,042 | +3.18% | 6400.9만 |
|---|
| 2026.08.24 | ₩2,988 | ₩2,988 | ₩2,881 | ₩2,908 | -2.69% | 7700.1만 |
|---|
| 2026.08.21 | ₩2,961 | ₩3,136 | ₩2,961 | ₩3,042 | +2.71% | 5727.5만 |
|---|
| 2026.08.20 | ₩2,988 | ₩3,042 | ₩2,881 | ₩2,948 | -1.35% | 4356.2만 |
|---|
| 2026.08.19 | ₩2,935 | ₩3,028 | ₩2,854 | ₩3,015 | +2.74% | 4605.7만 |
|---|
| 2026.08.18 | ₩2,935 | ₩2,975 | ₩2,841 | ₩2,894 | -1.37% | 5985.4만 |
|---|
| 2026.08.17 | ₩3,095 | ₩3,095 | ₩2,948 | ₩3,055 | -1.30% | 5933.8만 |
|---|
| 2026.08.14 | ₩3,069 | ₩3,189 | ₩3,028 | ₩3,109 | +1.31% | 5025.1만 |
|---|
| 2026.08.13 | ₩3,042 | ₩3,243 | ₩2,988 | ₩3,082 | +1.32% | 7253.4만 |
|---|
| 2026.08.12 | ₩3,055 | ₩3,149 | ₩2,935 | ₩3,069 | +0.44% | 9149.7만 |
|---|
| 2026.08.11 | ₩3,323 | ₩3,404 | ₩2,894 | ₩2,975 | -10.48% | 1.5억 |
|---|
| 2026.08.10 | ₩3,028 | ₩3,055 | ₩2,787 | ₩2,827 | -6.64% | 1.3억 |
|---|
| 2026.08.07 | ₩2,868 | ₩2,948 | ₩2,760 | ₩2,921 | +1.87% | 5467.8만 |
|---|
| 2026.08.06 | ₩2,747 | ₩2,908 | ₩2,707 | ₩2,774 | +0.98% | 5060.5만 |
|---|
| 2026.08.05 | ₩2,827 | ₩2,868 | ₩2,774 | ₩2,814 | -0.47% | 3608.1만 |
|---|
| 2026.08.04 | ₩2,881 | ₩2,961 | ₩2,827 | ₩2,894 | +0.47% | 4812.1만 |
|---|
| 2026.08.03 | ₩2,720 | ₩2,814 | ₩2,680 | ₩2,787 | +2.46% | 4891.7만 |
|---|
| 2026.07.31 | ₩2,881 | ₩2,894 | ₩2,693 | ₩2,760 | -4.19% | 3801.9만 |
|---|
| 2026.07.30 | ₩2,626 | ₩2,801 | ₩2,613 | ₩2,801 | +6.63% | 5184.2만 |
|---|
| 2026.07.29 | ₩2,626 | ₩2,693 | ₩2,492 | ₩2,546 | -3.06% | 6119만 |
|---|
| 2026.07.28 | ₩2,693 | ₩2,760 | ₩2,613 | ₩2,626 | -2.49% | 8374.8만 |
|---|
| 2026.07.27 | ₩2,814 | ₩2,894 | ₩2,720 | ₩2,760 | -1.90% | 5870만 |
|---|
| 2026.07.24 | ₩2,935 | ₩2,948 | ₩2,774 | ₩2,801 | -4.57% | 3738.1만 |
|---|
| 2026.07.23 | ₩2,948 | ₩3,055 | ₩2,908 | ₩2,935 | -0.45% | 3226.8만 |
|---|
| 2026.07.22 | ₩3,002 | ₩3,136 | ₩2,975 | ₩2,988 | -0.45% | 2762.8만 |
|---|
| 2026.07.21 | ₩2,908 | ₩3,082 | ₩2,881 | ₩3,042 | +4.61% | 3989.7만 |
|---|
| 2026.07.20 | ₩2,935 | ₩2,948 | ₩2,814 | ₩2,854 | -2.74% | 3652만 |
|---|
| 2026.07.17 | ₩2,801 | ₩3,028 | ₩2,787 | ₩2,908 | +3.83% | 5693.4만 |
|---|
| 2026.07.16 | ₩2,894 | ₩2,961 | ₩2,787 | ₩2,881 | -0.46% | 6789.4만 |
|---|
| 2026.07.15 | ₩3,055 | ₩3,149 | ₩2,854 | ₩2,961 | -3.07% | 4537.7만 |
|---|
| 2026.07.14 | ₩3,015 | ₩3,162 | ₩2,975 | ₩3,042 | +0.89% | 4287.2만 |
|---|
| 2026.07.13 | ₩2,948 | ₩3,028 | ₩2,868 | ₩2,908 | -1.36% | 3548.7만 |
|---|
| 2026.07.10 | ₩3,162 | ₩3,176 | ₩2,948 | ₩2,988 | -5.51% | 5381.1만 |
|---|
| 2026.07.09 | ₩3,363 | ₩3,363 | ₩3,162 | ₩3,189 | -5.18% | 3680.6만 |
|---|
| 2026.07.08 | ₩3,229 | ₩3,363 | ₩3,162 | ₩3,296 | +2.07% | 4379.7만 |
|---|
| 2026.07.07 | ₩3,538 | ₩3,551 | ₩3,243 | ₩3,323 | -6.06% | 6702.8만 |
|---|
| 2026.07.06 | ₩3,511 | ₩3,672 | ₩3,457 | ₩3,538 | +0.76% | 4681.2만 |
|---|
| 2026.07.02 | ₩3,591 | ₩3,752 | ₩3,363 | ₩3,538 | -1.49% | 6063.9만 |
|---|
| 2026.07.01 | ₩3,564 | ₩3,779 | ₩3,524 | ₩3,538 | -0.75% | 4949.4만 |
|---|
| 2026.06.30 | ₩3,471 | ₩3,739 | ₩3,430 | ₩3,631 | +4.63% | 5584.5만 |
|---|
| 2026.06.29 | ₩3,444 | ₩3,551 | ₩3,310 | ₩3,471 | +0.78% | 4462.6만 |
|---|
| 2026.06.26 | ₩3,350 | ₩3,457 | ₩3,310 | ₩3,404 | +1.60% | 9567만 |
|---|
| 2026.06.25 | ₩3,551 | ₩3,591 | ₩3,350 | ₩3,444 | -3.02% | 4704만 |
|---|
| 2026.06.24 | ₩3,631 | ₩3,631 | ₩3,457 | ₩3,497 | -3.69% | 5333.6만 |
|---|
| 2026.06.23 | ₩3,564 | ₩3,792 | ₩3,511 | ₩3,631 | +1.88% | 4924.3만 |
|---|
| 2026.06.22 | ₩3,765 | ₩3,899 | ₩3,685 | ₩3,739 | -0.71% | 3591.6만 |
|---|
| 2026.06.18 | ₩3,658 | ₩3,832 | ₩3,538 | ₩3,819 | +4.40% | 6637.4만 |
|---|
| 2026.06.17 | ₩3,645 | ₩3,873 | ₩3,551 | ₩3,551 | -2.57% | 7948.9만 |
|---|
| 2026.06.16 | ₩3,672 | ₩3,873 | ₩3,605 | ₩3,631 | -1.09% | 4365.2만 |
|---|
| 2026.06.15 | ₩3,873 | ₩3,993 | ₩3,725 | ₩3,752 | -3.11% | 3969.9만 |
|---|
| 2026.06.12 | ₩3,819 | ₩3,819 | ₩3,605 | ₩3,698 | -3.16% | 4965.3만 |
|---|
| 2026.06.11 | ₩3,832 | ₩3,873 | ₩3,672 | ₩3,792 | -1.05% | 4657.3만 |
|---|
| 2026.06.10 | ₩3,859 | ₩3,966 | ₩3,819 | ₩3,832 | -0.69% | 4346.8만 |
|---|
| 2026.06.09 | ₩4,315 | ₩4,368 | ₩3,779 | ₩3,899 | -9.63% | 7010.7만 |
|---|
| 2026.06.08 | ₩4,449 | ₩4,476 | ₩4,248 | ₩4,275 | -3.92% | 4517.7만 |
|---|
| 2026.06.05 | ₩4,690 | ₩4,690 | ₩4,221 | ₩4,315 | -8.00% | 7938만 |
|---|
| 2026.06.04 | ₩4,797 | ₩4,985 | ₩4,690 | ₩4,824 | +0.56% | 5402.5만 |
|---|
| 2026.06.03 | ₩5,347 | ₩5,347 | ₩4,945 | ₩4,945 | -7.52% | 7336.6만 |
|---|
| 2026.06.02 | ₩5,266 | ₩5,802 | ₩5,159 | ₩5,481 | +4.07% | 8210만 |
|---|
| 2026.06.01 | ₩5,226 | ₩5,440 | ₩5,092 | ₩5,280 | +1.03% | 6492.5만 |
|---|
| 2026.05.29 | ₩5,548 | ₩5,548 | ₩5,159 | ₩5,293 | -4.59% | 6812.7만 |
|---|
| 2026.05.28 | ₩5,467 | ₩5,775 | ₩5,400 | ₩5,521 | +0.98% | 9175.8만 |
|---|
| 2026.05.27 | ₩5,105 | ₩5,655 | ₩5,025 | ₩5,548 | +8.66% | 1.1억 |
|---|
| 2026.05.26 | ₩5,119 | ₩5,400 | ₩4,931 | ₩5,146 | +0.52% | 1.1억 |
|---|
| 2026.05.22 | ₩5,038 | ₩5,253 | ₩4,945 | ₩5,065 | +0.53% | 7143.2만 |
|---|
| 2026.05.21 | ₩4,368 | ₩5,199 | ₩4,355 | ₩5,065 | +15.95% | 1.2억 |
|---|
| 2026.05.20 | ₩4,529 | ₩4,596 | ₩4,315 | ₩4,435 | -2.07% | 6053.6만 |
|---|
| 2026.05.19 | ₩4,543 | ₩4,623 | ₩4,301 | ₩4,435 | -2.36% | 4563.1만 |
|---|
| 2026.05.18 | ₩5,092 | ₩5,105 | ₩4,449 | ₩4,623 | -9.21% | 8637.2만 |
|---|
| 2026.05.15 | ₩4,891 | ₩5,347 | ₩4,784 | ₩5,065 | +3.56% | 9757.1만 |
|---|
| 2026.05.14 | ₩5,159 | ₩5,253 | ₩4,945 | ₩5,079 | -1.56% | 9173.5만 |
|---|
| 2026.05.13 | ₩4,824 | ₩5,507 | ₩4,569 | ₩5,306 | +10.00% | 1.6억 |
|---|
| 2026.05.12 | ₩5,052 | ₩5,213 | ₩4,636 | ₩4,770 | -5.57% | 2억 |
|---|
| 2026.05.11 | ₩4,154 | ₩4,878 | ₩4,087 | ₩4,717 | +13.55% | 1.8억 |
|---|
| 2026.05.08 | ₩4,221 | ₩4,301 | ₩4,087 | ₩4,181 | -0.95% | 4581.6만 |
|---|
| 2026.05.07 | ₩4,382 | ₩4,395 | ₩4,100 | ₩4,194 | -4.28% | 7947.6만 |
|---|
| 2026.05.06 | ₩4,462 | ₩4,489 | ₩4,315 | ₩4,435 | -0.60% | 5964.4만 |
|---|
| 2026.05.05 | ₩4,221 | ₩4,556 | ₩4,208 | ₩4,449 | +5.40% | 6772.7만 |
|---|
| 2026.05.04 | ₩4,141 | ₩4,328 | ₩4,114 | ₩4,194 | +1.29% | 5064.3만 |
|---|
| 2026.05.01 | ₩4,221 | ₩4,261 | ₩4,074 | ₩4,167 | -1.27% | 3702.9만 |
|---|
| 2026.04.30 | ₩4,583 | ₩4,583 | ₩4,074 | ₩4,194 | -8.48% | 9651.8만 |
|---|
| 2026.04.29 | ₩4,208 | ₩4,610 | ₩4,100 | ₩4,569 | +8.60% | 1.3억 |
|---|
| 2026.04.28 | ₩4,020 | ₩4,127 | ₩3,953 | ₩4,060 | +1.00% | 3751.6만 |
|---|
| 2026.04.27 | ₩4,221 | ₩4,234 | ₩3,953 | ₩4,127 | -2.22% | 5772만 |
|---|
| 2026.04.24 | ₩4,288 | ₩4,529 | ₩4,141 | ₩4,208 | -1.87% | 7696만 |
|---|
| 2026.04.23 | ₩4,315 | ₩4,395 | ₩4,074 | ₩4,261 | -1.24% | 6621.2만 |
|---|
| 2026.04.22 | ₩4,288 | ₩4,301 | ₩4,141 | ₩4,275 | -0.31% | 6024.1만 |
|---|
| 2026.04.21 | ₩4,315 | ₩4,368 | ₩4,087 | ₩4,127 | -4.35% | 8213.5만 |
|---|
| 2026.04.20 | ₩3,658 | ₩4,328 | ₩3,645 | ₩4,315 | +17.95% | 1.1억 |
|---|
| 2026.04.17 | ₩3,940 | ₩3,966 | ₩3,698 | ₩3,725 | -5.44% | 8356.8만 |
|---|
| 2026.04.16 | ₩3,953 | ₩3,980 | ₩3,725 | ₩3,832 | -3.05% | 5751만 |
|---|
| 2026.04.15 | ₩4,007 | ₩4,033 | ₩3,779 | ₩3,926 | -2.01% | 6868.6만 |
|---|
| 2026.04.14 | ₩3,913 | ₩4,033 | ₩3,846 | ₩3,940 | +0.68% | 8605.2만 |
|---|
| 2026.04.13 | ₩3,658 | ₩3,846 | ₩3,605 | ₩3,712 | +1.47% | 6016.1만 |
|---|
| 2026.04.10 | ₩3,752 | ₩3,886 | ₩3,658 | ₩3,672 | -2.14% | 6096.2만 |
|---|
| 2026.04.09 | ₩3,524 | ₩3,806 | ₩3,511 | ₩3,672 | +4.18% | 7670만 |
|---|
| 2026.04.08 | ₩3,618 | ₩3,712 | ₩3,471 | ₩3,551 | -1.85% | 6837.8만 |
|---|
| 2026.04.07 | ₩3,551 | ₩3,645 | ₩3,270 | ₩3,377 | -4.91% | 7951.6만 |
|---|
| 2026.04.06 | ₩3,310 | ₩3,685 | ₩3,283 | ₩3,605 | +8.91% | 9921.5만 |
|---|
| 2026.04.02 | ₩2,935 | ₩3,283 | ₩2,935 | ₩3,229 | +10.05% | 8594.8만 |
|---|
| 2026.04.01 | ₩3,055 | ₩3,109 | ₩2,961 | ₩3,015 | -1.32% | 3942만 |
|---|
| 2026.03.31 | ₩2,894 | ₩3,042 | ₩2,868 | ₩3,028 | +4.63% | 4698.3만 |
|---|
| 2026.03.30 | ₩2,935 | ₩3,015 | ₩2,827 | ₩2,868 | -2.28% | 5076.4만 |
|---|
| 2026.03.27 | ₩2,961 | ₩2,975 | ₩2,841 | ₩2,921 | -1.36% | 5142.6만 |
|---|
| 2026.03.26 | ₩2,975 | ₩3,229 | ₩2,975 | ₩3,015 | +1.35% | 5819.3만 |
|---|
| 2026.03.25 | ₩3,136 | ₩3,229 | ₩3,042 | ₩3,042 | -2.99% | 3578.2만 |
|---|
| 2026.03.24 | ₩3,028 | ₩3,122 | ₩2,975 | ₩3,069 | +1.33% | 6058.8만 |
|---|
| 2026.03.23 | ₩3,015 | ₩3,149 | ₩2,975 | ₩3,095 | +2.67% | 4928.7만 |
|---|
| 2026.03.20 | ₩3,229 | ₩3,283 | ₩2,948 | ₩2,988 | -7.47% | 1억 |
|---|
| 2026.03.19 | ₩3,042 | ₩3,229 | ₩2,975 | ₩3,216 | +5.73% | 7843.2만 |
|---|
| 2026.03.18 | ₩3,082 | ₩3,229 | ₩3,015 | ₩3,109 | +0.87% | 8428.2만 |
|---|
| 2026.03.17 | ₩3,015 | ₩3,136 | ₩2,948 | ₩3,122 | +3.56% | 7654.3만 |
|---|
| 2026.03.16 | ₩2,948 | ₩3,095 | ₩2,935 | ₩3,002 | +1.82% | 8504.5만 |
|---|
| 2026.03.13 | ₩3,015 | ₩3,069 | ₩2,854 | ₩2,881 | -4.44% | 6273.4만 |
|---|
| 2026.03.12 | ₩2,948 | ₩3,109 | ₩2,894 | ₩2,961 | +0.45% | 8574.5만 |
|---|
| 2026.03.11 | ₩2,841 | ₩3,002 | ₩2,814 | ₩2,988 | +5.19% | 6740.7만 |
|---|
| 2026.03.10 | ₩2,935 | ₩3,028 | ₩2,827 | ₩2,841 | -3.20% | 6573.7만 |
|---|
| 2026.03.09 | ₩2,774 | ₩2,961 | ₩2,693 | ₩2,921 | +5.31% | 7475만 |
|---|
| 2026.03.06 | ₩3,015 | ₩3,109 | ₩2,801 | ₩2,854 | -5.33% | 7336.5만 |
|---|
| 2026.03.05 | ₩3,270 | ₩3,323 | ₩2,988 | ₩3,069 | -6.15% | 8878.5만 |
|---|
| 2026.03.04 | ₩3,015 | ₩3,350 | ₩3,002 | ₩3,323 | +10.22% | 1.3억 |
|---|
| 2026.03.03 | ₩2,787 | ₩3,162 | ₩2,640 | ₩2,988 | +7.21% | 2.2억 |
|---|
| 2026.03.02 | ₩2,305 | ₩2,479 | ₩2,305 | ₩2,425 | +5.23% | 1.1억 |
|---|
| 2026.02.27 | ₩2,492 | ₩2,506 | ₩2,358 | ₩2,399 | -3.76% | 1.2억 |
|---|
| 2026.02.26 | ₩2,492 | ₩2,573 | ₩2,439 | ₩2,559 | +2.69% | 1.1억 |
|---|
| 2026.02.25 | ₩2,573 | ₩2,667 | ₩2,546 | ₩2,559 | -0.52% | 8494.6만 |
|---|
| 2026.02.24 | ₩2,466 | ₩2,640 | ₩2,425 | ₩2,559 | +3.80% | 8512.8만 |
|---|
| 2026.02.23 | ₩2,466 | ₩2,519 | ₩2,425 | ₩2,466 | 0.00% | 6644.8만 |
|---|
| 2026.02.20 | ₩2,519 | ₩2,626 | ₩2,452 | ₩2,506 | -0.53% | 8514.7만 |
|---|
| 2026.02.19 | ₩2,466 | ₩2,573 | ₩2,439 | ₩2,559 | +3.80% | 7598.5만 |
|---|
| 2026.02.18 | ₩2,439 | ₩2,573 | ₩2,412 | ₩2,492 | +2.20% | 7613.2만 |
|---|
| 2026.02.17 | ₩2,479 | ₩2,506 | ₩2,412 | ₩2,439 | -1.62% | 7300.2만 |
|---|
| 2026.02.13 | ₩2,479 | ₩2,600 | ₩2,439 | ₩2,533 | +2.16% | 8431.4만 |
|---|
| 2026.02.12 | ₩2,640 | ₩2,653 | ₩2,425 | ₩2,439 | -7.61% | 1.1억 |
|---|
| 2026.02.11 | ₩2,774 | ₩2,801 | ₩2,613 | ₩2,626 | -5.31% | 9242.2만 |
|---|
| 2026.02.10 | ₩2,827 | ₩2,908 | ₩2,734 | ₩2,734 | -3.32% | 8266.5만 |
|---|
| 2026.02.09 | ₩2,747 | ₩2,854 | ₩2,693 | ₩2,814 | +2.44% | 8752.6만 |
|---|
| 2026.02.06 | ₩2,600 | ₩2,814 | ₩2,573 | ₩2,787 | +7.22% | 1.1억 |
|---|
| 2026.02.05 | ₩2,653 | ₩2,680 | ₩2,466 | ₩2,492 | -6.06% | 1.2억 |
|---|
| 2026.02.04 | ₩2,908 | ₩2,961 | ₩2,640 | ₩2,747 | -5.53% | 1.2억 |
|---|
| 2026.02.03 | ₩2,841 | ₩2,894 | ₩2,707 | ₩2,854 | +0.47% | 1억 |
|---|
| 2026.02.02 | ₩2,841 | ₩2,894 | ₩2,720 | ₩2,787 | -1.89% | 7474.7만 |
|---|
| 2026.01.30 | ₩3,055 | ₩3,189 | ₩2,814 | ₩2,841 | -7.02% | 1.4억 |
|---|
| 2026.01.29 | ₩3,229 | ₩3,256 | ₩3,082 | ₩3,136 | -2.90% | 9889.6만 |
|---|
| 2026.01.28 | ₩3,283 | ₩3,511 | ₩3,216 | ₩3,283 | 0.00% | 1.2억 |
|---|
| 2026.01.27 | ₩3,095 | ₩3,296 | ₩3,028 | ₩3,229 | +4.33% | 9483.8만 |
|---|
| 2026.01.26 | ₩3,323 | ₩3,350 | ₩3,042 | ₩3,082 | -7.26% | 1억 |
|---|
| 2026.01.23 | ₩3,551 | ₩3,564 | ₩3,283 | ₩3,350 | -5.66% | 1.1억 |
|---|
| 2026.01.22 | ₩3,015 | ₩3,497 | ₩3,002 | ₩3,471 | +15.11% | 1.9억 |
|---|
| 2026.01.21 | ₩3,149 | ₩3,363 | ₩2,841 | ₩2,975 | -5.53% | 1.4억 |
|---|
| 2026.01.20 | ₩3,069 | ₩3,176 | ₩2,988 | ₩3,095 | +0.87% | 1.1억 |
|---|
| 2026.01.16 | ₩3,069 | ₩3,243 | ₩2,961 | ₩3,162 | +3.06% | 1.2억 |
|---|
| 2026.01.15 | ₩3,149 | ₩3,229 | ₩3,015 | ₩3,028 | -3.83% | 7230.4만 |
|---|
| 2026.01.14 | ₩3,055 | ₩3,189 | ₩3,015 | ₩3,149 | +3.07% | 8131.1만 |
|---|
| 2026.01.13 | ₩3,109 | ₩3,203 | ₩3,015 | ₩3,055 | -1.72% | 8124.4만 |
|---|
| 2026.01.12 | ₩2,894 | ₩3,229 | ₩2,868 | ₩3,055 | +5.56% | 9913.4만 |
|---|
| 2026.01.09 | ₩3,082 | ₩3,122 | ₩2,868 | ₩2,935 | -4.78% | 1.1억 |
|---|
| 2026.01.08 | ₩3,082 | ₩3,216 | ₩3,028 | ₩3,109 | +0.87% | 8750.3만 |
|---|
| 2026.01.07 | ₩3,243 | ₩3,256 | ₩3,002 | ₩3,055 | -5.79% | 8137.9만 |
|---|
| 2026.01.06 | ₩3,203 | ₩3,363 | ₩3,069 | ₩3,203 | 0.00% | 1.1억 |
|---|
| 2026.01.05 | ₩3,055 | ₩3,243 | ₩3,002 | ₩3,176 | +3.95% | 1.1억 |
|---|
| 2026.01.02 | ₩2,680 | ₩3,042 | ₩2,680 | ₩2,988 | +11.50% | 1.2억 |
|---|
| 2025.12.31 | ₩2,613 | ₩2,747 | ₩2,600 | ₩2,640 | +1.03% | 8073.9만 |
|---|
| 2025.12.30 | ₩2,640 | ₩2,693 | ₩2,573 | ₩2,600 | -1.52% | 7234.5만 |
|---|
| 2025.12.29 | ₩2,693 | ₩2,747 | ₩2,640 | ₩2,640 | -1.99% | 7299.3만 |
|---|
| 2025.12.26 | ₩2,814 | ₩2,827 | ₩2,720 | ₩2,774 | -1.43% | 5512.2만 |
|---|
| 2025.12.24 | ₩2,707 | ₩2,868 | ₩2,693 | ₩2,814 | +3.96% | 4748.6만 |
|---|
| 2025.12.23 | ₩2,774 | ₩2,801 | ₩2,693 | ₩2,747 | -0.97% | 8223.2만 |
|---|
| 2025.12.22 | ₩2,961 | ₩3,028 | ₩2,827 | ₩2,827 | -4.52% | 8341.6만 |
|---|
| 2025.12.19 | ₩3,069 | ₩3,136 | ₩2,801 | ₩2,948 | -3.93% | 1.4억 |
|---|
| 2025.12.18 | ₩3,028 | ₩3,337 | ₩3,002 | ₩3,028 | 0.00% | 1.2억 |
|---|
| 2025.12.17 | ₩3,055 | ₩3,270 | ₩2,868 | ₩2,894 | -5.26% | 8198.8만 |
|---|
| 2025.12.16 | ₩2,921 | ₩3,136 | ₩2,894 | ₩3,069 | +5.05% | 9711.8만 |
|---|
| 2025.12.15 | ₩3,136 | ₩3,229 | ₩2,961 | ₩2,975 | -5.13% | 9444.9만 |
|---|
| 2025.12.12 | ₩3,176 | ₩3,296 | ₩3,082 | ₩3,109 | -2.11% | 1.1억 |
|---|
| 2025.12.11 | ₩2,975 | ₩3,203 | ₩2,894 | ₩3,162 | +6.31% | 1억 |
|---|
| 2025.12.10 | ₩2,948 | ₩3,095 | ₩2,881 | ₩3,028 | +2.73% | 9408.7만 |
|---|
| 2025.12.09 | ₩2,814 | ₩3,095 | ₩2,801 | ₩2,961 | +5.24% | 9904.3만 |
|---|
| 2025.12.08 | ₩2,961 | ₩3,002 | ₩2,801 | ₩2,894 | -2.26% | 9830만 |
|---|
| 2025.12.05 | ₩2,975 | ₩3,109 | ₩2,921 | ₩2,948 | -0.90% | 9443.1만 |
|---|
| 2025.12.04 | ₩3,002 | ₩3,028 | ₩2,881 | ₩2,988 | -0.45% | 1.2억 |
|---|
| 2025.12.03 | ₩2,814 | ₩3,015 | ₩2,774 | ₩2,988 | +6.19% | 1.1억 |
|---|
| 2025.12.02 | ₩2,586 | ₩2,935 | ₩2,586 | ₩2,827 | +9.33% | 1.2억 |
|---|
| 2025.12.01 | ₩2,626 | ₩2,680 | ₩2,533 | ₩2,573 | -2.04% | 8135.1만 |
|---|
| 2025.11.28 | ₩2,693 | ₩2,747 | ₩2,640 | ₩2,693 | 0.00% | 4523.8만 |
|---|
| 2025.11.26 | ₩2,640 | ₩2,693 | ₩2,573 | ₩2,653 | +0.51% | 8711.1만 |
|---|
| 2025.11.25 | ₩2,613 | ₩2,667 | ₩2,492 | ₩2,613 | 0.00% | 8481.5만 |
|---|
| 2025.11.24 | ₩2,707 | ₩2,787 | ₩2,559 | ₩2,626 | -2.97% | 1.1억 |
|---|
| 2025.11.21 | ₩2,519 | ₩2,667 | ₩2,439 | ₩2,653 | +5.32% | 1.1억 |
|---|
| 2025.11.20 | ₩2,626 | ₩2,720 | ₩2,492 | ₩2,533 | -3.57% | 1억 |
|---|
| 2025.11.19 | ₩2,318 | ₩2,600 | ₩2,278 | ₩2,546 | +9.83% | 2.2억 |
|---|
| 2025.11.18 | ₩2,680 | ₩3,069 | ₩2,667 | ₩2,868 | +7.00% | 1.7억 |
|---|
| 2025.11.17 | ₩2,774 | ₩2,935 | ₩2,734 | ₩2,801 | +0.97% | 7531.4만 |
|---|
| 2025.11.14 | ₩3,162 | ₩3,350 | ₩3,002 | ₩3,015 | -4.66% | 8537만 |
|---|
| 2025.11.13 | ₩3,618 | ₩3,658 | ₩3,229 | ₩3,337 | -7.78% | 1.2억 |
|---|
| 2025.11.12 | ₩3,390 | ₩3,685 | ₩3,337 | ₩3,658 | +7.91% | 1.8억 |
|---|
| 2025.11.11 | ₩3,430 | ₩3,658 | ₩3,162 | ₩3,390 | -1.17% | 1.6억 |
|---|
| 2025.11.10 | ₩3,926 | ₩3,926 | ₩3,310 | ₩3,430 | -12.63% | 1.9억 |
|---|
| 2025.11.07 | ₩3,189 | ₩3,618 | ₩3,149 | ₩3,551 | +11.34% | 1.2억 |
|---|
| 2025.11.06 | ₩3,564 | ₩3,578 | ₩3,283 | ₩3,363 | -5.64% | 8879.8만 |
|---|
| 2025.11.05 | ₩3,430 | ₩3,564 | ₩3,283 | ₩3,538 | +3.13% | 8827.3만 |
|---|
| 2025.11.04 | ₩3,497 | ₩3,752 | ₩3,363 | ₩3,377 | -3.45% | 9995.6만 |
|---|
| 2025.11.03 | ₩3,725 | ₩3,792 | ₩3,564 | ₩3,685 | -1.08% | 9503.7만 |
|---|
| 2025.10.31 | ₩3,564 | ₩3,645 | ₩3,430 | ₩3,605 | +1.13% | 9454.7만 |
|---|
| 2025.10.30 | ₩3,564 | ₩3,672 | ₩3,538 | ₩3,551 | -0.38% | 8090.3만 |
|---|
| 2025.10.29 | ₩3,779 | ₩4,087 | ₩3,618 | ₩3,698 | -2.13% | 1.3억 |
|---|
| 2025.10.28 | ₩3,966 | ₩3,966 | ₩3,725 | ₩3,739 | -5.74% | 8984.5만 |
|---|
| 2025.10.27 | ₩4,167 | ₩4,208 | ₩3,859 | ₩3,966 | -4.82% | 9611.9만 |
|---|
| 2025.10.24 | ₩4,047 | ₩4,100 | ₩3,846 | ₩3,953 | -2.32% | 8096.3만 |
|---|
| 2025.10.23 | ₩4,074 | ₩4,087 | ₩3,832 | ₩3,859 | -5.26% | 6320만 |
|---|
| 2025.10.22 | ₩4,074 | ₩4,167 | ₩3,712 | ₩3,913 | -3.95% | 1.1억 |
|---|
| 2025.10.21 | ₩4,529 | ₩4,529 | ₩4,087 | ₩4,181 | -7.69% | 1.1억 |
|---|
| 2025.10.20 | ₩4,878 | ₩4,891 | ₩4,489 | ₩4,556 | -6.59% | 1.1억 |
|---|
| 2025.10.17 | ₩4,623 | ₩4,811 | ₩4,516 | ₩4,556 | -1.45% | 1.1억 |
|---|
| 2025.10.16 | ₩5,186 | ₩5,695 | ₩4,636 | ₩4,663 | -10.08% | 1.9억 |
|---|
| 2025.10.15 | ₩5,588 | ₩5,695 | ₩4,878 | ₩5,159 | -7.67% | 1.8억 |
|---|
| 2025.10.14 | ₩4,971 | ₩5,601 | ₩4,797 | ₩5,427 | +9.16% | 2억 |
|---|
| 2025.10.13 | ₩4,918 | ₩5,454 | ₩4,904 | ₩5,226 | +6.27% | 1.9억 |
|---|
| 2025.10.10 | ₩5,092 | ₩5,280 | ₩4,556 | ₩4,583 | -10.00% | 1.7억 |
|---|