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 | ₩2,856 | ₩4,224 | ₩2,347 | ₩2,776 | -2.82% | 30.5만 |
| 2026.10.08 | ₩3,031 | ₩3,421 | ₩2,856 | ₩2,937 | -3.10% | 6.8천 |
| 2026.10.07 | ₩3,326 | ₩4,023 | ₩2,816 | ₩2,816 | -15.32% | 3.9만 |
| 2026.10.06 | ₩3,366 | ₩3,379 | ₩2,682 | ₩3,084 | -8.37% | 1.5만 |
| 2026.10.05 | ₩3,527 | ₩4,278 | ₩3,469 | ₩3,645 | +3.35% | 3만 |
| 2026.10.02 | ₩3,701 | ₩3,701 | ₩2,615 | ₩3,554 | -3.99% | 1.8만 |
| 2026.10.01 | ₩3,393 | ₩3,721 | ₩3,285 | ₩3,285 | -3.16% | 1.2만 |
| 2026.09.30 | ₩3,218 | ₩3,875 | ₩2,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,124 |
| -2.92% |
| 2만 |
| 2026.09.29 | ₩2,762 | ₩3,755 | ₩2,736 | ₩3,352 | +21.36% | 1.3만 |
|---|
| 2026.09.28 | ₩2,829 | ₩2,829 | ₩2,829 | ₩2,829 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩2,829 | ₩2,829 | ₩2,829 | ₩2,829 | 0.00% | 600 |
|---|
| 2026.09.24 | ₩3,044 | ₩3,044 | ₩3,044 | ₩3,044 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩3,024 | ₩3,044 | ₩3,024 | ₩3,044 | +0.67% | 1.1천 |
|---|
| 2026.09.22 | ₩3,178 | ₩3,178 | ₩3,165 | ₩3,178 | 0.00% | 500 |
|---|
| 2026.09.21 | ₩3,232 | ₩3,232 | ₩3,232 | ₩3,232 | 0.00% | 500 |
|---|
| 2026.09.18 | ₩3,285 | ₩3,285 | ₩3,285 | ₩3,285 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩3,460 | ₩3,460 | ₩3,285 | ₩3,285 | -5.04% | 800 |
|---|
| 2026.09.16 | ₩3,419 | ₩3,419 | ₩3,419 | ₩3,419 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩3,607 | ₩3,607 | ₩3,607 | ₩3,607 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩3,607 | ₩3,607 | ₩3,607 | ₩3,607 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩3,607 | ₩3,607 | ₩3,607 | ₩3,607 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩3,607 | ₩3,607 | ₩3,607 | ₩3,607 | 0.00% | 700 |
|---|
| 2026.09.09 | ₩3,326 | ₩3,554 | ₩3,326 | ₩3,554 | +6.85% | 2.7천 |
|---|
| 2026.09.08 | ₩3,339 | ₩3,339 | ₩3,339 | ₩3,339 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩3,419 | ₩3,419 | ₩3,419 | ₩3,419 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩3,419 | ₩3,419 | ₩3,419 | ₩3,419 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩3,419 | ₩3,419 | ₩3,419 | ₩3,419 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩3,419 | ₩3,419 | ₩3,419 | ₩3,419 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩3,419 | ₩3,419 | ₩3,419 | ₩3,419 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩3,446 | ₩3,446 | ₩3,419 | ₩3,419 | -0.78% | 400 |
|---|
| 2026.08.27 | ₩3,419 | ₩3,419 | ₩3,419 | ₩3,419 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩3,419 | ₩3,419 | ₩3,419 | ₩3,419 | 0.00% | 400 |
|---|
| 2026.08.25 | ₩3,473 | ₩3,473 | ₩3,473 | ₩3,473 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩3,654 | ₩3,654 | ₩3,654 | ₩3,654 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩3,654 | ₩3,654 | ₩3,654 | ₩3,654 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩3,654 | ₩3,654 | ₩3,654 | ₩3,654 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩3,654 | ₩3,654 | ₩3,654 | ₩3,654 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩3,654 | ₩3,654 | ₩3,654 | ₩3,654 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩3,654 | ₩3,654 | ₩3,654 | ₩3,654 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩3,654 | ₩3,654 | ₩3,654 | ₩3,654 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩3,654 | ₩3,654 | ₩3,654 | ₩3,654 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩3,654 | ₩3,654 | ₩3,654 | ₩3,654 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩3,654 | ₩3,654 | ₩3,654 | ₩3,654 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩3,916 | ₩3,916 | ₩3,916 | ₩3,916 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩3,916 | ₩3,916 | ₩3,916 | ₩3,916 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩3,678 | ₩3,678 | ₩3,678 | ₩3,678 | 0.00% | 500 |
|---|
| 2026.08.05 | ₩3,352 | ₩3,705 | ₩3,352 | ₩3,705 | +10.52% | 900 |
|---|
| 2026.08.04 | ₩4,010 | ₩4,010 | ₩4,010 | ₩4,010 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩4,010 | ₩4,010 | ₩4,010 | ₩4,010 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩3,339 | ₩4,010 | ₩2,669 | ₩4,010 | +20.08% | 6.2천 |
|---|
| 2026.07.30 | ₩3,999 | ₩3,999 | ₩3,999 | ₩3,999 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩3,999 | ₩3,999 | ₩3,999 | ₩3,999 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩3,999 | ₩3,999 | ₩3,999 | ₩3,999 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩3,755 | ₩3,999 | ₩3,755 | ₩3,999 | +6.50% | 700 |
|---|
| 2026.07.24 | ₩3,889 | ₩3,889 | ₩3,889 | ₩3,889 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩3,755 | ₩3,755 | ₩3,755 | ₩3,755 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩3,929 | ₩3,929 | ₩3,822 | ₩3,822 | -2.73% | 2.7천 |
|---|
| 2026.07.21 | ₩3,849 | ₩3,956 | ₩3,849 | ₩3,956 | +2.79% | 400 |
|---|
| 2026.07.20 | ₩3,956 | ₩3,956 | ₩3,956 | ₩3,956 | 0.00% | 700 |
|---|
| 2026.07.17 | ₩3,956 | ₩3,956 | ₩3,956 | ₩3,956 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩3,862 | ₩4,023 | ₩3,862 | ₩3,889 | +0.69% | 600 |
|---|
| 2026.07.15 | ₩4,010 | ₩4,010 | ₩4,010 | ₩4,010 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩4,010 | ₩4,010 | ₩4,010 | ₩4,010 | 0.00% | 500 |
|---|
| 2026.07.13 | ₩4,023 | ₩4,023 | ₩4,023 | ₩4,023 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩4,022 | ₩4,022 | ₩4,022 | ₩4,022 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩4,010 | ₩4,022 | ₩4,010 | ₩4,022 | +0.30% | 1.2천 |
|---|
| 2026.07.08 | ₩3,849 | ₩4,023 | ₩3,849 | ₩4,022 | +4.49% | 4.2천 |
|---|
| 2026.07.07 | ₩4,010 | ₩4,023 | ₩4,010 | ₩4,023 | +0.33% | 1.2천 |
|---|
| 2026.07.06 | ₩4,103 | ₩4,103 | ₩4,010 | ₩4,010 | -2.29% | 200 |
|---|
| 2026.07.02 | ₩4,050 | ₩4,050 | ₩4,050 | ₩4,050 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩4,063 | ₩4,063 | ₩4,063 | ₩4,063 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩3,916 | ₩4,070 | ₩3,916 | ₩4,070 | +3.94% | 300 |
|---|
| 2026.06.29 | ₩4,010 | ₩4,023 | ₩3,969 | ₩4,023 | +0.33% | 2.9천 |
|---|
| 2026.06.26 | ₩3,996 | ₩4,023 | ₩3,945 | ₩4,023 | +0.67% | 5.1천 |
|---|
| 2026.06.25 | ₩3,892 | ₩4,103 | ₩3,851 | ₩4,023 | +3.38% | 1.5천 |
|---|
| 2026.06.24 | ₩3,916 | ₩4,046 | ₩3,916 | ₩4,046 | +3.32% | 3.1천 |
|---|
| 2026.06.23 | ₩3,969 | ₩4,050 | ₩3,968 | ₩4,050 | +2.03% | 4.4천 |
|---|
| 2026.06.22 | ₩4,144 | ₩4,144 | ₩4,144 | ₩4,144 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩4,144 | ₩4,144 | ₩4,144 | ₩4,144 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩4,023 | ₩4,036 | ₩4,023 | ₩4,036 | +0.33% | 1.5천 |
|---|
| 2026.06.16 | ₩4,144 | ₩4,144 | ₩4,144 | ₩4,144 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩3,989 | ₩4,144 | ₩3,989 | ₩4,144 | +3.87% | 1.7천 |
|---|
| 2026.06.12 | ₩3,889 | ₩4,184 | ₩3,889 | ₩4,184 | +7.59% | 600 |
|---|
| 2026.06.11 | ₩4,010 | ₩4,158 | ₩4,010 | ₩4,158 | +3.71% | 5.1천 |
|---|
| 2026.06.10 | ₩4,154 | ₩4,154 | ₩4,154 | ₩4,154 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩3,862 | ₩4,144 | ₩3,862 | ₩4,144 | +7.29% | 700 |
|---|
| 2026.06.08 | ₩4,117 | ₩4,200 | ₩4,010 | ₩4,144 | +0.65% | 1.1만 |
|---|
| 2026.06.05 | ₩4,023 | ₩4,183 | ₩4,023 | ₩4,173 | +3.73% | 1.6천 |
|---|
| 2026.06.04 | ₩4,117 | ₩4,117 | ₩4,023 | ₩4,114 | -0.07% | 2.6천 |
|---|
| 2026.06.03 | ₩4,036 | ₩4,192 | ₩4,036 | ₩4,157 | +2.99% | 2.8천 |
|---|
| 2026.06.02 | ₩4,211 | ₩4,221 | ₩4,211 | ₩4,221 | +0.25% | 300 |
|---|
| 2026.06.01 | ₩4,197 | ₩4,197 | ₩4,197 | ₩4,197 | 0.00% | 700 |
|---|
| 2026.05.29 | ₩4,157 | ₩4,251 | ₩4,157 | ₩4,216 | +1.42% | 2.7천 |
|---|
| 2026.05.28 | ₩4,170 | ₩4,264 | ₩4,063 | ₩4,264 | +2.25% | 5.7천 |
|---|
| 2026.05.27 | ₩3,889 | ₩4,157 | ₩3,889 | ₩4,157 | +6.90% | 1.9천 |
|---|
| 2026.05.26 | ₩4,278 | ₩4,278 | ₩3,862 | ₩4,103 | -4.08% | 2.1만 |
|---|
| 2026.05.22 | ₩4,197 | ₩4,197 | ₩3,983 | ₩4,144 | -1.28% | 9.2천 |
|---|
| 2026.05.21 | ₩4,224 | ₩4,224 | ₩4,117 | ₩4,170 | -1.27% | 3.5천 |
|---|
| 2026.05.20 | ₩4,237 | ₩4,237 | ₩4,172 | ₩4,224 | -0.32% | 1.6천 |
|---|
| 2026.05.19 | ₩4,237 | ₩4,237 | ₩4,157 | ₩4,224 | -0.32% | 2.6천 |
|---|
| 2026.05.18 | ₩4,278 | ₩4,278 | ₩4,144 | ₩4,217 | -1.41% | 4.4천 |
|---|
| 2026.05.15 | ₩4,170 | ₩4,170 | ₩4,090 | ₩4,157 | -0.32% | 8.2천 |
|---|
| 2026.05.14 | ₩3,674 | ₩3,916 | ₩3,300 | ₩3,902 | +6.20% | 5.1만 |
|---|
| 2026.05.13 | ₩3,008 | ₩3,688 | ₩3,008 | ₩3,688 | +22.60% | 3만 |
|---|
| 2026.05.12 | ₩3,849 | ₩3,889 | ₩2,521 | ₩2,950 | -23.34% | 5.2만 |
|---|
| 2026.05.11 | ₩3,500 | ₩3,929 | ₩3,366 | ₩3,366 | -3.83% | 1.5천 |
|---|
| 2026.05.08 | ₩3,768 | ₩3,916 | ₩3,554 | ₩3,822 | +1.42% | 1.6만 |
|---|
| 2026.05.07 | ₩4,077 | ₩4,077 | ₩3,916 | ₩3,916 | -3.95% | 300 |
|---|
| 2026.05.06 | ₩3,916 | ₩3,916 | ₩3,916 | ₩3,916 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩4,036 | ₩4,036 | ₩4,036 | ₩4,036 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩3,795 | ₩4,036 | ₩3,795 | ₩4,036 | +6.36% | 600 |
|---|
| 2026.05.01 | ₩4,117 | ₩4,117 | ₩4,117 | ₩4,117 | 0.00% | 400 |
|---|
| 2026.04.30 | ₩4,157 | ₩4,157 | ₩4,157 | ₩4,157 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩3,782 | ₩4,157 | ₩3,782 | ₩4,157 | +9.93% | 700 |
|---|
| 2026.04.28 | ₩4,023 | ₩4,023 | ₩3,969 | ₩3,969 | -1.33% | 4천 |
|---|
| 2026.04.27 | ₩3,969 | ₩4,039 | ₩3,969 | ₩3,969 | 0.00% | 1.2천 |
|---|
| 2026.04.24 | ₩3,969 | ₩3,969 | ₩3,969 | ₩3,969 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩4,063 | ₩4,063 | ₩3,902 | ₩3,969 | -2.31% | 4만 |
|---|
| 2026.04.22 | ₩4,103 | ₩4,117 | ₩4,036 | ₩4,077 | -0.65% | 2.5천 |
|---|
| 2026.04.21 | ₩4,050 | ₩4,056 | ₩4,023 | ₩4,050 | 0.00% | 6.8천 |
|---|
| 2026.04.20 | ₩4,090 | ₩4,090 | ₩4,090 | ₩4,090 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩4,077 | ₩4,090 | ₩4,077 | ₩4,090 | +0.33% | 600 |
|---|
| 2026.04.16 | ₩4,077 | ₩4,144 | ₩4,023 | ₩4,024 | -1.28% | 5.9천 |
|---|
| 2026.04.15 | ₩4,211 | ₩4,211 | ₩4,063 | ₩4,063 | -3.50% | 5.3천 |
|---|
| 2026.04.14 | ₩4,117 | ₩4,117 | ₩4,117 | ₩4,117 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩4,063 | ₩4,063 | ₩4,063 | ₩4,063 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩4,063 | ₩4,157 | ₩4,050 | ₩4,157 | +2.31% | 2.6천 |
|---|
| 2026.04.09 | ₩4,065 | ₩4,090 | ₩4,023 | ₩4,063 | -0.03% | 5.5천 |
|---|
| 2026.04.08 | ₩4,278 | ₩4,278 | ₩4,117 | ₩4,157 | -2.82% | 3.2천 |
|---|
| 2026.04.07 | ₩4,224 | ₩4,224 | ₩4,090 | ₩4,224 | 0.00% | 1.5천 |
|---|
| 2026.04.06 | ₩4,251 | ₩4,251 | ₩4,251 | ₩4,251 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩4,262 | ₩4,262 | ₩4,251 | ₩4,251 | -0.25% | 700 |
|---|
| 2026.04.01 | ₩4,117 | ₩4,184 | ₩4,117 | ₩4,184 | +1.63% | 300 |
|---|
| 2026.03.31 | ₩4,023 | ₩4,117 | ₩4,023 | ₩4,117 | +2.33% | 8.9천 |
|---|
| 2026.03.30 | ₩4,077 | ₩4,117 | ₩4,036 | ₩4,117 | +0.99% | 2.7천 |
|---|
| 2026.03.27 | ₩4,023 | ₩4,117 | ₩4,023 | ₩4,117 | +2.33% | 4.4천 |
|---|
| 2026.03.26 | ₩4,056 | ₩4,063 | ₩4,056 | ₩4,063 | +0.17% | 500 |
|---|
| 2026.03.25 | ₩4,103 | ₩4,251 | ₩4,036 | ₩4,157 | +1.31% | 2.9만 |
|---|
| 2026.03.24 | ₩4,264 | ₩4,264 | ₩4,264 | ₩4,264 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩4,090 | ₩4,278 | ₩4,090 | ₩4,264 | +4.26% | 2.7천 |
|---|
| 2026.03.20 | ₩4,197 | ₩4,264 | ₩4,103 | ₩4,264 | +1.60% | 8.2천 |
|---|
| 2026.03.19 | ₩4,145 | ₩4,184 | ₩4,119 | ₩4,169 | +0.58% | 700 |
|---|
| 2026.03.18 | ₩4,117 | ₩4,211 | ₩4,117 | ₩4,211 | +2.28% | 1.5천 |
|---|
| 2026.03.17 | ₩4,184 | ₩4,184 | ₩4,077 | ₩4,150 | -0.80% | 7.1천 |
|---|
| 2026.03.16 | ₩4,224 | ₩4,224 | ₩4,036 | ₩4,170 | -1.27% | 2.3만 |
|---|
| 2026.03.13 | ₩4,291 | ₩4,305 | ₩4,224 | ₩4,291 | 0.00% | 1.7천 |
|---|
| 2026.03.12 | ₩4,291 | ₩4,305 | ₩4,290 | ₩4,291 | 0.00% | 1.1천 |
|---|
| 2026.03.11 | ₩4,318 | ₩4,318 | ₩4,197 | ₩4,197 | -2.80% | 2.6천 |
|---|
| 2026.03.10 | ₩4,305 | ₩4,305 | ₩4,224 | ₩4,305 | 0.00% | 2.3천 |
|---|
| 2026.03.09 | ₩4,224 | ₩4,305 | ₩4,208 | ₩4,305 | +1.90% | 5.2천 |
|---|
| 2026.03.06 | ₩4,318 | ₩4,331 | ₩4,305 | ₩4,331 | +0.31% | 1.1천 |
|---|
| 2026.03.05 | ₩4,305 | ₩4,305 | ₩4,278 | ₩4,305 | 0.00% | 2천 |
|---|
| 2026.03.04 | ₩4,302 | ₩4,305 | ₩4,291 | ₩4,305 | +0.06% | 1.4천 |
|---|
| 2026.03.03 | ₩4,301 | ₩4,305 | ₩4,301 | ₩4,305 | +0.09% | 1.3천 |
|---|
| 2026.03.02 | ₩4,305 | ₩4,305 | ₩4,291 | ₩4,305 | 0.00% | 1.1천 |
|---|
| 2026.02.27 | ₩4,439 | ₩4,439 | ₩4,303 | ₩4,305 | -3.02% | 1.1천 |
|---|
| 2026.02.26 | ₩4,291 | ₩4,362 | ₩4,278 | ₩4,305 | +0.31% | 1.2천 |
|---|
| 2026.02.25 | ₩4,291 | ₩4,318 | ₩4,291 | ₩4,318 | +0.62% | 1.8천 |
|---|
| 2026.02.24 | ₩4,278 | ₩4,278 | ₩4,237 | ₩4,258 | -0.47% | 1.2천 |
|---|
| 2026.02.23 | ₩4,291 | ₩4,360 | ₩3,983 | ₩4,360 | +1.59% | 8.9천 |
|---|
| 2026.02.20 | ₩4,291 | ₩4,345 | ₩4,264 | ₩4,345 | +1.25% | 1.2천 |
|---|
| 2026.02.19 | ₩4,231 | ₩4,231 | ₩4,231 | ₩4,231 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩4,345 | ₩4,345 | ₩4,345 | ₩4,345 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩4,130 | ₩4,345 | ₩4,130 | ₩4,345 | +5.19% | 6.9천 |
|---|
| 2026.02.13 | ₩4,130 | ₩4,130 | ₩4,130 | ₩4,130 | 0.00% | 300 |
|---|
| 2026.02.12 | ₩4,090 | ₩4,157 | ₩4,090 | ₩4,157 | +1.64% | 700 |
|---|
| 2026.02.11 | ₩4,090 | ₩4,157 | ₩4,090 | ₩4,157 | +1.64% | 1.3천 |
|---|
| 2026.02.10 | ₩4,036 | ₩4,157 | ₩4,036 | ₩4,157 | +2.99% | 2.9천 |
|---|
| 2026.02.09 | ₩4,157 | ₩4,157 | ₩4,090 | ₩4,144 | -0.32% | 9.1천 |
|---|
| 2026.02.06 | ₩4,144 | ₩4,224 | ₩4,063 | ₩4,224 | +1.94% | 2.8만 |
|---|
| 2026.02.05 | ₩4,166 | ₩4,211 | ₩4,157 | ₩4,211 | +1.06% | 2.5천 |
|---|
| 2026.02.04 | ₩4,160 | ₩4,264 | ₩4,103 | ₩4,264 | +2.51% | 9.7천 |
|---|
| 2026.02.03 | ₩4,157 | ₩4,246 | ₩4,090 | ₩4,144 | -0.32% | 8.8천 |
|---|
| 2026.02.02 | ₩4,157 | ₩4,224 | ₩4,117 | ₩4,224 | +1.61% | 1만 |
|---|
| 2026.01.30 | ₩4,157 | ₩4,211 | ₩4,103 | ₩4,157 | 0.00% | 9.4천 |
|---|
| 2026.01.29 | ₩4,318 | ₩4,318 | ₩4,157 | ₩4,211 | -2.48% | 7.3천 |
|---|
| 2026.01.28 | ₩4,331 | ₩4,331 | ₩4,117 | ₩4,237 | -2.17% | 1.3만 |
|---|
| 2026.01.27 | ₩4,372 | ₩4,372 | ₩4,157 | ₩4,239 | -3.04% | 1.3만 |
|---|
| 2026.01.26 | ₩4,251 | ₩4,305 | ₩4,170 | ₩4,278 | +0.63% | 4.8천 |
|---|
| 2026.01.23 | ₩4,680 | ₩4,680 | ₩4,211 | ₩4,311 | -7.88% | 1.1만 |
|---|
| 2026.01.22 | ₩4,653 | ₩4,814 | ₩4,157 | ₩4,331 | -6.92% | 5.7만 |
|---|
| 2026.01.21 | ₩4,213 | ₩4,417 | ₩4,213 | ₩4,417 | +4.84% | 4.7만 |
|---|
| 2026.01.20 | ₩4,237 | ₩4,463 | ₩4,237 | ₩4,291 | +1.27% | 2.1만 |
|---|
| 2026.01.16 | ₩4,345 | ₩4,345 | ₩4,251 | ₩4,291 | -1.23% | 6.9천 |
|---|
| 2026.01.15 | ₩4,264 | ₩4,465 | ₩4,157 | ₩4,394 | +3.05% | 8.1만 |
|---|
| 2026.01.14 | ₩4,264 | ₩4,291 | ₩4,157 | ₩4,291 | +0.63% | 7.9천 |
|---|
| 2026.01.13 | ₩4,264 | ₩4,291 | ₩4,170 | ₩4,291 | +0.63% | 6.1천 |
|---|
| 2026.01.12 | ₩4,197 | ₩4,291 | ₩4,117 | ₩4,278 | +1.92% | 9.1천 |
|---|
| 2026.01.09 | ₩4,358 | ₩4,398 | ₩4,157 | ₩4,305 | -1.23% | 7.7천 |
|---|
| 2026.01.08 | ₩4,385 | ₩4,385 | ₩4,224 | ₩4,291 | -2.14% | 3.7천 |
|---|
| 2026.01.07 | ₩4,157 | ₩4,318 | ₩4,130 | ₩4,278 | +2.90% | 6.8천 |
|---|
| 2026.01.06 | ₩4,318 | ₩4,345 | ₩4,157 | ₩4,290 | -0.65% | 8.9천 |
|---|
| 2026.01.05 | ₩4,372 | ₩4,444 | ₩4,157 | ₩4,439 | +1.53% | 7.5천 |
|---|
| 2026.01.02 | ₩4,445 | ₩4,445 | ₩4,160 | ₩4,398 | -1.06% | 1만 |
|---|
| 2025.12.31 | ₩4,412 | ₩4,445 | ₩4,157 | ₩4,445 | +0.76% | 1.3만 |
|---|
| 2025.12.30 | ₩4,475 | ₩4,479 | ₩4,358 | ₩4,439 | -0.81% | 3.7천 |
|---|
| 2025.12.29 | ₩4,452 | ₩4,472 | ₩4,412 | ₩4,465 | +0.30% | 1.8천 |
|---|
| 2025.12.26 | ₩4,546 | ₩4,828 | ₩4,506 | ₩4,559 | +0.29% | 1.4만 |
|---|
| 2025.12.24 | ₩4,436 | ₩4,436 | ₩4,436 | ₩4,436 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩4,573 | ₩4,573 | ₩4,436 | ₩4,436 | -2.99% | 500 |
|---|
| 2025.12.22 | ₩4,439 | ₩4,492 | ₩4,372 | ₩4,452 | +0.30% | 5.2천 |
|---|
| 2025.12.19 | ₩4,452 | ₩4,546 | ₩4,398 | ₩4,546 | +2.11% | 3.3천 |
|---|
| 2025.12.18 | ₩4,465 | ₩4,559 | ₩4,358 | ₩4,559 | +2.10% | 1.2만 |
|---|
| 2025.12.17 | ₩4,294 | ₩4,533 | ₩3,419 | ₩4,533 | +5.56% | 1.8만 |
|---|
| 2025.12.16 | ₩4,412 | ₩4,492 | ₩4,094 | ₩4,291 | -2.74% | 3.1만 |
|---|
| 2025.12.15 | ₩4,479 | ₩4,559 | ₩4,305 | ₩4,559 | +1.80% | 1.1만 |
|---|
| 2025.12.12 | ₩4,459 | ₩4,559 | ₩4,318 | ₩4,465 | +0.15% | 1.6만 |
|---|
| 2025.12.11 | ₩4,465 | ₩4,559 | ₩4,465 | ₩4,559 | +2.10% | 3.3천 |
|---|
| 2025.12.10 | ₩4,398 | ₩4,626 | ₩4,385 | ₩4,626 | +5.18% | 6.8천 |
|---|
| 2025.12.09 | ₩4,533 | ₩4,613 | ₩4,452 | ₩4,613 | +1.78% | 7.7천 |
|---|
| 2025.12.08 | ₩4,533 | ₩4,613 | ₩4,452 | ₩4,613 | +1.78% | 3.3천 |
|---|
| 2025.12.05 | ₩4,512 | ₩4,559 | ₩4,452 | ₩4,559 | +1.04% | 7.9천 |
|---|
| 2025.12.04 | ₩4,574 | ₩4,613 | ₩4,479 | ₩4,613 | +0.85% | 1.1천 |
|---|
| 2025.12.03 | ₩4,546 | ₩4,613 | ₩4,506 | ₩4,613 | +1.47% | 3.7천 |
|---|
| 2025.12.02 | ₩4,653 | ₩4,653 | ₩4,465 | ₩4,559 | -2.02% | 8.6천 |
|---|
| 2025.12.01 | ₩4,428 | ₩4,653 | ₩4,428 | ₩4,653 | +5.09% | 2.1천 |
|---|
| 2025.11.28 | ₩4,539 | ₩4,573 | ₩4,539 | ₩4,573 | +0.74% | 1.2천 |
|---|
| 2025.11.26 | ₩4,425 | ₩4,653 | ₩4,398 | ₩4,653 | +5.15% | 4.3천 |
|---|
| 2025.11.25 | ₩4,398 | ₩4,559 | ₩4,398 | ₩4,559 | +3.66% | 8.3천 |
|---|
| 2025.11.24 | ₩4,492 | ₩4,680 | ₩4,251 | ₩4,680 | +4.18% | 1.6만 |
|---|
| 2025.11.21 | ₩4,539 | ₩4,660 | ₩4,452 | ₩4,653 | +2.51% | 7.6천 |
|---|
| 2025.11.20 | ₩4,626 | ₩4,693 | ₩4,251 | ₩4,613 | -0.29% | 6.7만 |
|---|
| 2025.11.19 | ₩4,693 | ₩4,828 | ₩4,425 | ₩4,828 | +2.86% | 2.4만 |
|---|
| 2025.11.18 | ₩4,693 | ₩4,700 | ₩4,626 | ₩4,640 | -1.14% | 2.1천 |
|---|
| 2025.11.17 | ₩4,787 | ₩4,868 | ₩4,640 | ₩4,828 | +0.84% | 8천 |
|---|
| 2025.11.14 | ₩4,667 | ₩4,868 | ₩4,613 | ₩4,868 | +4.31% | 5.4천 |
|---|
| 2025.11.13 | ₩4,734 | ₩4,765 | ₩4,640 | ₩4,734 | 0.00% | 1.1만 |
|---|
| 2025.11.12 | ₩4,734 | ₩4,895 | ₩4,640 | ₩4,895 | +3.40% | 1.1만 |
|---|
| 2025.11.11 | ₩4,412 | ₩4,878 | ₩4,372 | ₩4,801 | +8.81% | 4.1천 |
|---|
| 2025.11.10 | ₩4,693 | ₩4,895 | ₩4,653 | ₩4,895 | +4.29% | 1.5만 |
|---|
| 2025.11.07 | ₩4,613 | ₩4,828 | ₩4,305 | ₩4,787 | +3.78% | 1.8만 |
|---|
| 2025.11.06 | ₩4,734 | ₩4,868 | ₩4,251 | ₩4,828 | +1.98% | 6.6만 |
|---|
| 2025.11.05 | ₩4,881 | ₩5,123 | ₩4,559 | ₩4,774 | -2.20% | 3.7만 |
|---|
| 2025.11.04 | ₩4,841 | ₩4,942 | ₩4,801 | ₩4,921 | +1.66% | 1.6만 |
|---|
| 2025.11.03 | ₩5,163 | ₩5,163 | ₩4,828 | ₩4,841 | -6.23% | 3만 |
|---|
| 2025.10.31 | ₩5,176 | ₩5,344 | ₩4,895 | ₩4,935 | -4.66% | 6.1만 |
|---|
| 2025.10.30 | ₩5,297 | ₩5,364 | ₩4,828 | ₩4,828 | -8.86% | 13.1만 |
|---|
| 2025.10.29 | ₩5,055 | ₩5,364 | ₩4,760 | ₩4,828 | -4.51% | 13.5만 |
|---|
| 2025.10.28 | ₩4,881 | ₩4,881 | ₩4,492 | ₩4,700 | -3.71% | 5.8만 |
|---|
| 2025.10.27 | ₩4,814 | ₩4,814 | ₩4,814 | ₩4,814 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩4,814 | ₩4,814 | ₩4,814 | ₩4,814 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩4,908 | ₩4,908 | ₩4,814 | ₩4,814 | -1.91% | 2천 |
|---|
| 2025.10.22 | ₩4,921 | ₩5,029 | ₩4,439 | ₩4,787 | -2.72% | 1만 |
|---|
| 2025.10.21 | ₩4,828 | ₩5,029 | ₩4,693 | ₩4,921 | +1.94% | 1.3만 |
|---|
| 2025.10.20 | ₩4,881 | ₩4,881 | ₩4,747 | ₩4,747 | -2.75% | 1천 |
|---|
| 2025.10.17 | ₩4,895 | ₩5,082 | ₩4,452 | ₩4,854 | -0.82% | 2만 |
|---|
| 2025.10.16 | ₩5,069 | ₩5,069 | ₩4,908 | ₩4,908 | -3.17% | 1.3만 |
|---|
| 2025.10.15 | ₩4,600 | ₩5,096 | ₩4,559 | ₩5,015 | +9.04% | 1만 |
|---|
| 2025.10.14 | ₩4,559 | ₩4,935 | ₩4,559 | ₩4,881 | +7.06% | 6.3천 |
|---|
| 2025.10.13 | ₩4,479 | ₩5,082 | ₩4,479 | ₩4,828 | +7.78% | 7.6천 |
|---|
| 2025.10.10 | ₩4,707 | ₩4,793 | ₩4,546 | ₩4,626 | -1.71% | 3.5천 |
|---|