시장 데이터를 불러오는 중
전체 종목
Plutus Financial Group Limited - Ordinary Shares 과거 주가
Plutus Financial Group Limited - Ordinary Shares · PLUT · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Plutus Financial Group Limited - Ordinary Shares · PLUT · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,854 | ₩4,221 | ₩2,345 | ₩2,774 | -2.82% | 30.5만 |
| 2026.10.08 | ₩3,028 | ₩3,418 | ₩2,854 | ₩2,935 | -3.10% | 6.8천 |
| 2026.10.07 | ₩3,323 | ₩4,020 | ₩2,814 | ₩2,814 | -15.32% | 3.9만 |
| 2026.10.06 | ₩3,363 | ₩3,377 | ₩2,680 | ₩3,082 | -8.37% | 1.5만 |
| 2026.10.05 | ₩3,524 | ₩4,275 | ₩3,467 | ₩3,642 | +3.35% | 3만 |
| 2026.10.02 | ₩3,698 | ₩3,698 | ₩2,613 | ₩3,551 | -3.99% | 1.8만 |
| 2026.10.01 | ₩3,390 | ₩3,719 | ₩3,283 | ₩3,283 | -3.16% | 1.2만 |
| 2026.09.30 | ₩3,216 | ₩3,873 | ₩2,827 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,122 |
| -2.92% |
| 2만 |
| 2026.09.29 | ₩2,760 | ₩3,752 | ₩2,734 | ₩3,350 | +21.36% | 1.3만 |
|---|
| 2026.09.28 | ₩2,827 | ₩2,827 | ₩2,827 | ₩2,827 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩2,827 | ₩2,827 | ₩2,827 | ₩2,827 | 0.00% | 600 |
|---|
| 2026.09.24 | ₩3,042 | ₩3,042 | ₩3,042 | ₩3,042 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩3,022 | ₩3,042 | ₩3,022 | ₩3,042 | +0.67% | 1.1천 |
|---|
| 2026.09.22 | ₩3,176 | ₩3,176 | ₩3,162 | ₩3,176 | 0.00% | 500 |
|---|
| 2026.09.21 | ₩3,229 | ₩3,229 | ₩3,229 | ₩3,229 | 0.00% | 500 |
|---|
| 2026.09.18 | ₩3,283 | ₩3,283 | ₩3,283 | ₩3,283 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩3,457 | ₩3,457 | ₩3,283 | ₩3,283 | -5.04% | 800 |
|---|
| 2026.09.16 | ₩3,417 | ₩3,417 | ₩3,417 | ₩3,417 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩3,605 | ₩3,605 | ₩3,605 | ₩3,605 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩3,605 | ₩3,605 | ₩3,605 | ₩3,605 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩3,605 | ₩3,605 | ₩3,605 | ₩3,605 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩3,605 | ₩3,605 | ₩3,605 | ₩3,605 | 0.00% | 700 |
|---|
| 2026.09.09 | ₩3,323 | ₩3,551 | ₩3,323 | ₩3,551 | +6.85% | 2.7천 |
|---|
| 2026.09.08 | ₩3,337 | ₩3,337 | ₩3,337 | ₩3,337 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩3,417 | ₩3,417 | ₩3,417 | ₩3,417 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩3,417 | ₩3,417 | ₩3,417 | ₩3,417 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩3,417 | ₩3,417 | ₩3,417 | ₩3,417 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩3,417 | ₩3,417 | ₩3,417 | ₩3,417 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩3,417 | ₩3,417 | ₩3,417 | ₩3,417 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩3,444 | ₩3,444 | ₩3,417 | ₩3,417 | -0.78% | 400 |
|---|
| 2026.08.27 | ₩3,417 | ₩3,417 | ₩3,417 | ₩3,417 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩3,417 | ₩3,417 | ₩3,417 | ₩3,417 | 0.00% | 400 |
|---|
| 2026.08.25 | ₩3,471 | ₩3,471 | ₩3,471 | ₩3,471 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩3,652 | ₩3,652 | ₩3,652 | ₩3,652 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩3,652 | ₩3,652 | ₩3,652 | ₩3,652 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩3,652 | ₩3,652 | ₩3,652 | ₩3,652 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩3,652 | ₩3,652 | ₩3,652 | ₩3,652 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩3,652 | ₩3,652 | ₩3,652 | ₩3,652 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩3,652 | ₩3,652 | ₩3,652 | ₩3,652 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩3,652 | ₩3,652 | ₩3,652 | ₩3,652 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩3,652 | ₩3,652 | ₩3,652 | ₩3,652 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩3,652 | ₩3,652 | ₩3,652 | ₩3,652 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩3,652 | ₩3,652 | ₩3,652 | ₩3,652 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩3,913 | ₩3,913 | ₩3,913 | ₩3,913 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩3,913 | ₩3,913 | ₩3,913 | ₩3,913 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩3,676 | ₩3,676 | ₩3,676 | ₩3,676 | 0.00% | 500 |
|---|
| 2026.08.05 | ₩3,350 | ₩3,702 | ₩3,350 | ₩3,702 | +10.52% | 900 |
|---|
| 2026.08.04 | ₩4,007 | ₩4,007 | ₩4,007 | ₩4,007 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩4,007 | ₩4,007 | ₩4,007 | ₩4,007 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩3,337 | ₩4,007 | ₩2,667 | ₩4,007 | +20.08% | 6.2천 |
|---|
| 2026.07.30 | ₩3,996 | ₩3,996 | ₩3,996 | ₩3,996 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩3,996 | ₩3,996 | ₩3,996 | ₩3,996 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩3,996 | ₩3,996 | ₩3,996 | ₩3,996 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩3,752 | ₩3,996 | ₩3,752 | ₩3,996 | +6.50% | 700 |
|---|
| 2026.07.24 | ₩3,886 | ₩3,886 | ₩3,886 | ₩3,886 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩3,752 | ₩3,752 | ₩3,752 | ₩3,752 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩3,926 | ₩3,926 | ₩3,819 | ₩3,819 | -2.73% | 2.7천 |
|---|
| 2026.07.21 | ₩3,846 | ₩3,953 | ₩3,846 | ₩3,953 | +2.79% | 400 |
|---|
| 2026.07.20 | ₩3,953 | ₩3,953 | ₩3,953 | ₩3,953 | 0.00% | 700 |
|---|
| 2026.07.17 | ₩3,953 | ₩3,953 | ₩3,953 | ₩3,953 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩3,859 | ₩4,020 | ₩3,859 | ₩3,886 | +0.69% | 600 |
|---|
| 2026.07.15 | ₩4,007 | ₩4,007 | ₩4,007 | ₩4,007 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩4,007 | ₩4,007 | ₩4,007 | ₩4,007 | 0.00% | 500 |
|---|
| 2026.07.13 | ₩4,020 | ₩4,020 | ₩4,020 | ₩4,020 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩4,019 | ₩4,019 | ₩4,019 | ₩4,019 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩4,007 | ₩4,019 | ₩4,007 | ₩4,019 | +0.30% | 1.2천 |
|---|
| 2026.07.08 | ₩3,846 | ₩4,020 | ₩3,846 | ₩4,019 | +4.49% | 4.2천 |
|---|
| 2026.07.07 | ₩4,007 | ₩4,020 | ₩4,007 | ₩4,020 | +0.33% | 1.2천 |
|---|
| 2026.07.06 | ₩4,100 | ₩4,100 | ₩4,007 | ₩4,007 | -2.29% | 200 |
|---|
| 2026.07.02 | ₩4,047 | ₩4,047 | ₩4,047 | ₩4,047 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩4,060 | ₩4,060 | ₩4,060 | ₩4,060 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩3,913 | ₩4,067 | ₩3,913 | ₩4,067 | +3.94% | 300 |
|---|
| 2026.06.29 | ₩4,007 | ₩4,020 | ₩3,966 | ₩4,020 | +0.33% | 2.9천 |
|---|
| 2026.06.26 | ₩3,993 | ₩4,020 | ₩3,942 | ₩4,020 | +0.67% | 5.1천 |
|---|
| 2026.06.25 | ₩3,889 | ₩4,100 | ₩3,849 | ₩4,020 | +3.38% | 1.5천 |
|---|
| 2026.06.24 | ₩3,913 | ₩4,043 | ₩3,913 | ₩4,043 | +3.32% | 3.1천 |
|---|
| 2026.06.23 | ₩3,966 | ₩4,047 | ₩3,965 | ₩4,047 | +2.03% | 4.4천 |
|---|
| 2026.06.22 | ₩4,141 | ₩4,141 | ₩4,141 | ₩4,141 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩4,141 | ₩4,141 | ₩4,141 | ₩4,141 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩4,020 | ₩4,033 | ₩4,020 | ₩4,033 | +0.33% | 1.5천 |
|---|
| 2026.06.16 | ₩4,141 | ₩4,141 | ₩4,141 | ₩4,141 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩3,987 | ₩4,141 | ₩3,987 | ₩4,141 | +3.87% | 1.7천 |
|---|
| 2026.06.12 | ₩3,886 | ₩4,181 | ₩3,886 | ₩4,181 | +7.59% | 600 |
|---|
| 2026.06.11 | ₩4,007 | ₩4,155 | ₩4,007 | ₩4,155 | +3.71% | 5.1천 |
|---|
| 2026.06.10 | ₩4,151 | ₩4,151 | ₩4,151 | ₩4,151 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩3,859 | ₩4,141 | ₩3,859 | ₩4,141 | +7.29% | 700 |
|---|
| 2026.06.08 | ₩4,114 | ₩4,197 | ₩4,007 | ₩4,141 | +0.65% | 1.1만 |
|---|
| 2026.06.05 | ₩4,020 | ₩4,180 | ₩4,020 | ₩4,170 | +3.73% | 1.6천 |
|---|
| 2026.06.04 | ₩4,114 | ₩4,114 | ₩4,020 | ₩4,111 | -0.07% | 2.6천 |
|---|
| 2026.06.03 | ₩4,033 | ₩4,189 | ₩4,033 | ₩4,154 | +2.99% | 2.8천 |
|---|
| 2026.06.02 | ₩4,208 | ₩4,218 | ₩4,208 | ₩4,218 | +0.25% | 300 |
|---|
| 2026.06.01 | ₩4,194 | ₩4,194 | ₩4,194 | ₩4,194 | 0.00% | 700 |
|---|
| 2026.05.29 | ₩4,154 | ₩4,248 | ₩4,154 | ₩4,213 | +1.42% | 2.7천 |
|---|
| 2026.05.28 | ₩4,167 | ₩4,261 | ₩4,060 | ₩4,261 | +2.25% | 5.7천 |
|---|
| 2026.05.27 | ₩3,886 | ₩4,154 | ₩3,886 | ₩4,154 | +6.90% | 1.9천 |
|---|
| 2026.05.26 | ₩4,275 | ₩4,275 | ₩3,859 | ₩4,100 | -4.08% | 2.1만 |
|---|
| 2026.05.22 | ₩4,194 | ₩4,194 | ₩3,980 | ₩4,141 | -1.28% | 9.2천 |
|---|
| 2026.05.21 | ₩4,221 | ₩4,221 | ₩4,114 | ₩4,167 | -1.27% | 3.5천 |
|---|
| 2026.05.20 | ₩4,234 | ₩4,234 | ₩4,169 | ₩4,221 | -0.32% | 1.6천 |
|---|
| 2026.05.19 | ₩4,234 | ₩4,234 | ₩4,154 | ₩4,221 | -0.32% | 2.6천 |
|---|
| 2026.05.18 | ₩4,275 | ₩4,275 | ₩4,141 | ₩4,214 | -1.41% | 4.4천 |
|---|
| 2026.05.15 | ₩4,167 | ₩4,167 | ₩4,087 | ₩4,154 | -0.32% | 8.2천 |
|---|
| 2026.05.14 | ₩3,672 | ₩3,913 | ₩3,298 | ₩3,899 | +6.20% | 5.1만 |
|---|
| 2026.05.13 | ₩3,006 | ₩3,685 | ₩3,006 | ₩3,685 | +22.60% | 3만 |
|---|
| 2026.05.12 | ₩3,846 | ₩3,886 | ₩2,519 | ₩2,948 | -23.34% | 5.2만 |
|---|
| 2026.05.11 | ₩3,497 | ₩3,926 | ₩3,363 | ₩3,363 | -3.83% | 1.5천 |
|---|
| 2026.05.08 | ₩3,765 | ₩3,913 | ₩3,551 | ₩3,819 | +1.42% | 1.6만 |
|---|
| 2026.05.07 | ₩4,074 | ₩4,074 | ₩3,913 | ₩3,913 | -3.95% | 300 |
|---|
| 2026.05.06 | ₩3,913 | ₩3,913 | ₩3,913 | ₩3,913 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩4,033 | ₩4,033 | ₩4,033 | ₩4,033 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩3,792 | ₩4,033 | ₩3,792 | ₩4,033 | +6.36% | 600 |
|---|
| 2026.05.01 | ₩4,114 | ₩4,114 | ₩4,114 | ₩4,114 | 0.00% | 400 |
|---|
| 2026.04.30 | ₩4,154 | ₩4,154 | ₩4,154 | ₩4,154 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩3,779 | ₩4,154 | ₩3,779 | ₩4,154 | +9.93% | 700 |
|---|
| 2026.04.28 | ₩4,020 | ₩4,020 | ₩3,966 | ₩3,966 | -1.33% | 4천 |
|---|
| 2026.04.27 | ₩3,966 | ₩4,036 | ₩3,966 | ₩3,966 | 0.00% | 1.2천 |
|---|
| 2026.04.24 | ₩3,966 | ₩3,966 | ₩3,966 | ₩3,966 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩4,060 | ₩4,060 | ₩3,899 | ₩3,966 | -2.31% | 4만 |
|---|
| 2026.04.22 | ₩4,100 | ₩4,114 | ₩4,033 | ₩4,074 | -0.65% | 2.5천 |
|---|
| 2026.04.21 | ₩4,047 | ₩4,054 | ₩4,020 | ₩4,047 | 0.00% | 6.8천 |
|---|
| 2026.04.20 | ₩4,087 | ₩4,087 | ₩4,087 | ₩4,087 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩4,074 | ₩4,087 | ₩4,074 | ₩4,087 | +0.33% | 600 |
|---|
| 2026.04.16 | ₩4,074 | ₩4,141 | ₩4,020 | ₩4,021 | -1.28% | 5.9천 |
|---|
| 2026.04.15 | ₩4,208 | ₩4,208 | ₩4,060 | ₩4,060 | -3.50% | 5.3천 |
|---|
| 2026.04.14 | ₩4,114 | ₩4,114 | ₩4,114 | ₩4,114 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩4,060 | ₩4,060 | ₩4,060 | ₩4,060 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩4,060 | ₩4,154 | ₩4,047 | ₩4,154 | +2.31% | 2.6천 |
|---|
| 2026.04.09 | ₩4,062 | ₩4,087 | ₩4,020 | ₩4,060 | -0.03% | 5.5천 |
|---|
| 2026.04.08 | ₩4,275 | ₩4,275 | ₩4,114 | ₩4,154 | -2.82% | 3.2천 |
|---|
| 2026.04.07 | ₩4,221 | ₩4,221 | ₩4,087 | ₩4,221 | 0.00% | 1.5천 |
|---|
| 2026.04.06 | ₩4,248 | ₩4,248 | ₩4,248 | ₩4,248 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩4,259 | ₩4,259 | ₩4,248 | ₩4,248 | -0.25% | 700 |
|---|
| 2026.04.01 | ₩4,114 | ₩4,181 | ₩4,114 | ₩4,181 | +1.63% | 300 |
|---|
| 2026.03.31 | ₩4,020 | ₩4,114 | ₩4,020 | ₩4,114 | +2.33% | 8.9천 |
|---|
| 2026.03.30 | ₩4,074 | ₩4,114 | ₩4,033 | ₩4,114 | +0.99% | 2.7천 |
|---|
| 2026.03.27 | ₩4,020 | ₩4,114 | ₩4,020 | ₩4,114 | +2.33% | 4.4천 |
|---|
| 2026.03.26 | ₩4,054 | ₩4,060 | ₩4,054 | ₩4,060 | +0.17% | 500 |
|---|
| 2026.03.25 | ₩4,100 | ₩4,248 | ₩4,033 | ₩4,154 | +1.31% | 2.9만 |
|---|
| 2026.03.24 | ₩4,261 | ₩4,261 | ₩4,261 | ₩4,261 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩4,087 | ₩4,275 | ₩4,087 | ₩4,261 | +4.26% | 2.7천 |
|---|
| 2026.03.20 | ₩4,194 | ₩4,261 | ₩4,100 | ₩4,261 | +1.60% | 8.2천 |
|---|
| 2026.03.19 | ₩4,142 | ₩4,181 | ₩4,117 | ₩4,166 | +0.58% | 700 |
|---|
| 2026.03.18 | ₩4,114 | ₩4,208 | ₩4,114 | ₩4,208 | +2.28% | 1.5천 |
|---|
| 2026.03.17 | ₩4,181 | ₩4,181 | ₩4,074 | ₩4,147 | -0.80% | 7.1천 |
|---|
| 2026.03.16 | ₩4,221 | ₩4,221 | ₩4,033 | ₩4,167 | -1.27% | 2.3만 |
|---|
| 2026.03.13 | ₩4,288 | ₩4,301 | ₩4,221 | ₩4,288 | 0.00% | 1.7천 |
|---|
| 2026.03.12 | ₩4,288 | ₩4,301 | ₩4,287 | ₩4,288 | 0.00% | 1.1천 |
|---|
| 2026.03.11 | ₩4,315 | ₩4,315 | ₩4,194 | ₩4,194 | -2.80% | 2.6천 |
|---|
| 2026.03.10 | ₩4,301 | ₩4,301 | ₩4,221 | ₩4,301 | 0.00% | 2.3천 |
|---|
| 2026.03.09 | ₩4,221 | ₩4,301 | ₩4,205 | ₩4,301 | +1.90% | 5.2천 |
|---|
| 2026.03.06 | ₩4,315 | ₩4,328 | ₩4,301 | ₩4,328 | +0.31% | 1.1천 |
|---|
| 2026.03.05 | ₩4,301 | ₩4,301 | ₩4,275 | ₩4,301 | 0.00% | 2천 |
|---|
| 2026.03.04 | ₩4,299 | ₩4,301 | ₩4,288 | ₩4,301 | +0.06% | 1.4천 |
|---|
| 2026.03.03 | ₩4,297 | ₩4,301 | ₩4,297 | ₩4,301 | +0.09% | 1.3천 |
|---|
| 2026.03.02 | ₩4,301 | ₩4,301 | ₩4,288 | ₩4,301 | 0.00% | 1.1천 |
|---|
| 2026.02.27 | ₩4,435 | ₩4,435 | ₩4,300 | ₩4,301 | -3.02% | 1.1천 |
|---|
| 2026.02.26 | ₩4,288 | ₩4,359 | ₩4,275 | ₩4,301 | +0.31% | 1.2천 |
|---|
| 2026.02.25 | ₩4,288 | ₩4,315 | ₩4,288 | ₩4,315 | +0.62% | 1.8천 |
|---|
| 2026.02.24 | ₩4,275 | ₩4,275 | ₩4,234 | ₩4,255 | -0.47% | 1.2천 |
|---|
| 2026.02.23 | ₩4,288 | ₩4,356 | ₩3,980 | ₩4,356 | +1.59% | 8.9천 |
|---|
| 2026.02.20 | ₩4,288 | ₩4,342 | ₩4,261 | ₩4,342 | +1.25% | 1.2천 |
|---|
| 2026.02.19 | ₩4,228 | ₩4,228 | ₩4,228 | ₩4,228 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩4,342 | ₩4,342 | ₩4,342 | ₩4,342 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩4,127 | ₩4,342 | ₩4,127 | ₩4,342 | +5.19% | 6.9천 |
|---|
| 2026.02.13 | ₩4,127 | ₩4,127 | ₩4,127 | ₩4,127 | 0.00% | 300 |
|---|
| 2026.02.12 | ₩4,087 | ₩4,154 | ₩4,087 | ₩4,154 | +1.64% | 700 |
|---|
| 2026.02.11 | ₩4,087 | ₩4,154 | ₩4,087 | ₩4,154 | +1.64% | 1.3천 |
|---|
| 2026.02.10 | ₩4,033 | ₩4,154 | ₩4,033 | ₩4,154 | +2.99% | 2.9천 |
|---|
| 2026.02.09 | ₩4,154 | ₩4,154 | ₩4,087 | ₩4,141 | -0.32% | 9.1천 |
|---|
| 2026.02.06 | ₩4,141 | ₩4,221 | ₩4,060 | ₩4,221 | +1.94% | 2.8만 |
|---|
| 2026.02.05 | ₩4,163 | ₩4,208 | ₩4,154 | ₩4,208 | +1.06% | 2.5천 |
|---|
| 2026.02.04 | ₩4,157 | ₩4,261 | ₩4,100 | ₩4,261 | +2.51% | 9.7천 |
|---|
| 2026.02.03 | ₩4,154 | ₩4,243 | ₩4,087 | ₩4,141 | -0.32% | 8.8천 |
|---|
| 2026.02.02 | ₩4,154 | ₩4,221 | ₩4,114 | ₩4,221 | +1.61% | 1만 |
|---|
| 2026.01.30 | ₩4,154 | ₩4,208 | ₩4,100 | ₩4,154 | 0.00% | 9.4천 |
|---|
| 2026.01.29 | ₩4,315 | ₩4,315 | ₩4,154 | ₩4,208 | -2.48% | 7.3천 |
|---|
| 2026.01.28 | ₩4,328 | ₩4,328 | ₩4,114 | ₩4,234 | -2.17% | 1.3만 |
|---|
| 2026.01.27 | ₩4,368 | ₩4,368 | ₩4,154 | ₩4,236 | -3.04% | 1.3만 |
|---|
| 2026.01.26 | ₩4,248 | ₩4,301 | ₩4,167 | ₩4,275 | +0.63% | 4.8천 |
|---|
| 2026.01.23 | ₩4,677 | ₩4,677 | ₩4,208 | ₩4,308 | -7.88% | 1.1만 |
|---|
| 2026.01.22 | ₩4,650 | ₩4,811 | ₩4,154 | ₩4,328 | -6.92% | 5.7만 |
|---|
| 2026.01.21 | ₩4,210 | ₩4,414 | ₩4,210 | ₩4,414 | +4.84% | 4.7만 |
|---|
| 2026.01.20 | ₩4,234 | ₩4,460 | ₩4,234 | ₩4,288 | +1.27% | 2.1만 |
|---|
| 2026.01.16 | ₩4,342 | ₩4,342 | ₩4,248 | ₩4,288 | -1.23% | 6.9천 |
|---|
| 2026.01.15 | ₩4,261 | ₩4,462 | ₩4,154 | ₩4,391 | +3.05% | 8.1만 |
|---|
| 2026.01.14 | ₩4,261 | ₩4,288 | ₩4,154 | ₩4,288 | +0.63% | 7.9천 |
|---|
| 2026.01.13 | ₩4,261 | ₩4,288 | ₩4,167 | ₩4,288 | +0.63% | 6.1천 |
|---|
| 2026.01.12 | ₩4,194 | ₩4,288 | ₩4,114 | ₩4,275 | +1.92% | 9.1천 |
|---|
| 2026.01.09 | ₩4,355 | ₩4,395 | ₩4,154 | ₩4,301 | -1.23% | 7.7천 |
|---|
| 2026.01.08 | ₩4,382 | ₩4,382 | ₩4,221 | ₩4,288 | -2.14% | 3.7천 |
|---|
| 2026.01.07 | ₩4,154 | ₩4,315 | ₩4,127 | ₩4,275 | +2.90% | 6.8천 |
|---|
| 2026.01.06 | ₩4,315 | ₩4,342 | ₩4,154 | ₩4,287 | -0.65% | 8.9천 |
|---|
| 2026.01.05 | ₩4,368 | ₩4,441 | ₩4,154 | ₩4,435 | +1.53% | 7.5천 |
|---|
| 2026.01.02 | ₩4,442 | ₩4,442 | ₩4,157 | ₩4,395 | -1.06% | 1만 |
|---|
| 2025.12.31 | ₩4,409 | ₩4,442 | ₩4,154 | ₩4,442 | +0.76% | 1.3만 |
|---|
| 2025.12.30 | ₩4,472 | ₩4,476 | ₩4,355 | ₩4,435 | -0.81% | 3.7천 |
|---|
| 2025.12.29 | ₩4,449 | ₩4,469 | ₩4,409 | ₩4,462 | +0.30% | 1.8천 |
|---|
| 2025.12.26 | ₩4,543 | ₩4,824 | ₩4,502 | ₩4,556 | +0.29% | 1.4만 |
|---|
| 2025.12.24 | ₩4,433 | ₩4,433 | ₩4,433 | ₩4,433 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩4,569 | ₩4,569 | ₩4,433 | ₩4,433 | -2.99% | 500 |
|---|
| 2025.12.22 | ₩4,435 | ₩4,489 | ₩4,368 | ₩4,449 | +0.30% | 5.2천 |
|---|
| 2025.12.19 | ₩4,449 | ₩4,543 | ₩4,395 | ₩4,543 | +2.11% | 3.3천 |
|---|
| 2025.12.18 | ₩4,462 | ₩4,556 | ₩4,355 | ₩4,556 | +2.10% | 1.2만 |
|---|
| 2025.12.17 | ₩4,291 | ₩4,529 | ₩3,417 | ₩4,529 | +5.56% | 1.8만 |
|---|
| 2025.12.16 | ₩4,409 | ₩4,489 | ₩4,091 | ₩4,288 | -2.74% | 3.1만 |
|---|
| 2025.12.15 | ₩4,476 | ₩4,556 | ₩4,301 | ₩4,556 | +1.80% | 1.1만 |
|---|
| 2025.12.12 | ₩4,456 | ₩4,556 | ₩4,315 | ₩4,462 | +0.15% | 1.6만 |
|---|
| 2025.12.11 | ₩4,462 | ₩4,556 | ₩4,462 | ₩4,556 | +2.10% | 3.3천 |
|---|
| 2025.12.10 | ₩4,395 | ₩4,623 | ₩4,382 | ₩4,623 | +5.18% | 6.8천 |
|---|
| 2025.12.09 | ₩4,529 | ₩4,610 | ₩4,449 | ₩4,610 | +1.78% | 7.7천 |
|---|
| 2025.12.08 | ₩4,529 | ₩4,610 | ₩4,449 | ₩4,610 | +1.78% | 3.3천 |
|---|
| 2025.12.05 | ₩4,509 | ₩4,556 | ₩4,449 | ₩4,556 | +1.04% | 7.9천 |
|---|
| 2025.12.04 | ₩4,571 | ₩4,610 | ₩4,476 | ₩4,610 | +0.85% | 1.1천 |
|---|
| 2025.12.03 | ₩4,543 | ₩4,610 | ₩4,502 | ₩4,610 | +1.47% | 3.7천 |
|---|
| 2025.12.02 | ₩4,650 | ₩4,650 | ₩4,462 | ₩4,556 | -2.02% | 8.6천 |
|---|
| 2025.12.01 | ₩4,425 | ₩4,650 | ₩4,425 | ₩4,650 | +5.09% | 2.1천 |
|---|
| 2025.11.28 | ₩4,536 | ₩4,569 | ₩4,536 | ₩4,569 | +0.74% | 1.2천 |
|---|
| 2025.11.26 | ₩4,422 | ₩4,650 | ₩4,395 | ₩4,650 | +5.15% | 4.3천 |
|---|
| 2025.11.25 | ₩4,395 | ₩4,556 | ₩4,395 | ₩4,556 | +3.66% | 8.3천 |
|---|
| 2025.11.24 | ₩4,489 | ₩4,677 | ₩4,248 | ₩4,677 | +4.18% | 1.6만 |
|---|
| 2025.11.21 | ₩4,536 | ₩4,657 | ₩4,449 | ₩4,650 | +2.51% | 7.6천 |
|---|
| 2025.11.20 | ₩4,623 | ₩4,690 | ₩4,248 | ₩4,610 | -0.29% | 6.7만 |
|---|
| 2025.11.19 | ₩4,690 | ₩4,824 | ₩4,422 | ₩4,824 | +2.86% | 2.4만 |
|---|
| 2025.11.18 | ₩4,690 | ₩4,697 | ₩4,623 | ₩4,636 | -1.14% | 2.1천 |
|---|
| 2025.11.17 | ₩4,784 | ₩4,864 | ₩4,636 | ₩4,824 | +0.84% | 8천 |
|---|
| 2025.11.14 | ₩4,663 | ₩4,864 | ₩4,610 | ₩4,864 | +4.31% | 5.4천 |
|---|
| 2025.11.13 | ₩4,730 | ₩4,761 | ₩4,636 | ₩4,730 | 0.00% | 1.1만 |
|---|
| 2025.11.12 | ₩4,730 | ₩4,891 | ₩4,636 | ₩4,891 | +3.40% | 1.1만 |
|---|
| 2025.11.11 | ₩4,409 | ₩4,875 | ₩4,368 | ₩4,797 | +8.81% | 4.1천 |
|---|
| 2025.11.10 | ₩4,690 | ₩4,891 | ₩4,650 | ₩4,891 | +4.29% | 1.5만 |
|---|
| 2025.11.07 | ₩4,610 | ₩4,824 | ₩4,301 | ₩4,784 | +3.78% | 1.8만 |
|---|
| 2025.11.06 | ₩4,730 | ₩4,864 | ₩4,248 | ₩4,824 | +1.98% | 6.6만 |
|---|
| 2025.11.05 | ₩4,878 | ₩5,119 | ₩4,556 | ₩4,770 | -2.20% | 3.7만 |
|---|
| 2025.11.04 | ₩4,837 | ₩4,938 | ₩4,797 | ₩4,918 | +1.66% | 1.6만 |
|---|
| 2025.11.03 | ₩5,159 | ₩5,159 | ₩4,824 | ₩4,837 | -6.23% | 3만 |
|---|
| 2025.10.31 | ₩5,172 | ₩5,340 | ₩4,891 | ₩4,931 | -4.66% | 6.1만 |
|---|
| 2025.10.30 | ₩5,293 | ₩5,360 | ₩4,824 | ₩4,824 | -8.86% | 13.1만 |
|---|
| 2025.10.29 | ₩5,052 | ₩5,360 | ₩4,757 | ₩4,824 | -4.51% | 13.5만 |
|---|
| 2025.10.28 | ₩4,878 | ₩4,878 | ₩4,489 | ₩4,697 | -3.71% | 5.8만 |
|---|
| 2025.10.27 | ₩4,811 | ₩4,811 | ₩4,811 | ₩4,811 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩4,811 | ₩4,811 | ₩4,811 | ₩4,811 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩4,904 | ₩4,904 | ₩4,811 | ₩4,811 | -1.91% | 2천 |
|---|
| 2025.10.22 | ₩4,918 | ₩5,025 | ₩4,435 | ₩4,784 | -2.72% | 1만 |
|---|
| 2025.10.21 | ₩4,824 | ₩5,025 | ₩4,690 | ₩4,918 | +1.94% | 1.3만 |
|---|
| 2025.10.20 | ₩4,878 | ₩4,878 | ₩4,744 | ₩4,744 | -2.75% | 1천 |
|---|
| 2025.10.17 | ₩4,891 | ₩5,079 | ₩4,449 | ₩4,851 | -0.82% | 2만 |
|---|
| 2025.10.16 | ₩5,065 | ₩5,065 | ₩4,904 | ₩4,904 | -3.17% | 1.3만 |
|---|
| 2025.10.15 | ₩4,596 | ₩5,092 | ₩4,556 | ₩5,012 | +9.04% | 1만 |
|---|
| 2025.10.14 | ₩4,556 | ₩4,931 | ₩4,556 | ₩4,878 | +7.06% | 6.3천 |
|---|
| 2025.10.13 | ₩4,476 | ₩5,079 | ₩4,476 | ₩4,824 | +7.78% | 7.6천 |
|---|
| 2025.10.10 | ₩4,703 | ₩4,789 | ₩4,543 | ₩4,623 | -1.71% | 3.5천 |
|---|