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 | ₩2,857 | ₩4,225 | ₩2,347 | ₩2,776 | -2.82% | 30.5만 |
| 2026.10.08 | ₩3,031 | ₩3,422 | ₩2,857 | ₩2,937 | -3.10% | 6.8천 |
| 2026.10.07 | ₩3,326 | ₩4,024 | ₩2,817 | ₩2,817 | -15.32% | 3.9만 |
| 2026.10.06 | ₩3,367 | ₩3,380 | ₩2,683 | ₩3,085 | -8.37% | 1.5만 |
| 2026.10.05 | ₩3,528 | ₩4,279 | ₩3,470 | ₩3,646 | +3.35% | 3만 |
| 2026.10.02 | ₩3,702 | ₩3,702 | ₩2,616 | ₩3,554 | -3.99% | 1.8만 |
| 2026.10.01 | ₩3,393 | ₩3,722 | ₩3,286 | ₩3,286 | -3.16% | 1.2만 |
| 2026.09.30 | ₩3,219 | ₩3,876 | ₩2,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,125 |
| -2.92% |
| 2만 |
| 2026.09.29 | ₩2,763 | ₩3,756 | ₩2,736 | ₩3,353 | +21.36% | 1.3만 |
|---|
| 2026.09.28 | ₩2,830 | ₩2,830 | ₩2,830 | ₩2,830 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩2,830 | ₩2,830 | ₩2,830 | ₩2,830 | 0.00% | 600 |
|---|
| 2026.09.24 | ₩3,045 | ₩3,045 | ₩3,045 | ₩3,045 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩3,025 | ₩3,045 | ₩3,025 | ₩3,045 | +0.67% | 1.1천 |
|---|
| 2026.09.22 | ₩3,179 | ₩3,179 | ₩3,165 | ₩3,179 | 0.00% | 500 |
|---|
| 2026.09.21 | ₩3,233 | ₩3,233 | ₩3,233 | ₩3,233 | 0.00% | 500 |
|---|
| 2026.09.18 | ₩3,286 | ₩3,286 | ₩3,286 | ₩3,286 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩3,461 | ₩3,461 | ₩3,286 | ₩3,286 | -5.04% | 800 |
|---|
| 2026.09.16 | ₩3,420 | ₩3,420 | ₩3,420 | ₩3,420 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩3,608 | ₩3,608 | ₩3,608 | ₩3,608 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩3,608 | ₩3,608 | ₩3,608 | ₩3,608 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩3,608 | ₩3,608 | ₩3,608 | ₩3,608 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩3,608 | ₩3,608 | ₩3,608 | ₩3,608 | 0.00% | 700 |
|---|
| 2026.09.09 | ₩3,326 | ₩3,554 | ₩3,326 | ₩3,554 | +6.85% | 2.7천 |
|---|
| 2026.09.08 | ₩3,340 | ₩3,340 | ₩3,340 | ₩3,340 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩3,420 | ₩3,420 | ₩3,420 | ₩3,420 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩3,420 | ₩3,420 | ₩3,420 | ₩3,420 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩3,420 | ₩3,420 | ₩3,420 | ₩3,420 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩3,420 | ₩3,420 | ₩3,420 | ₩3,420 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩3,420 | ₩3,420 | ₩3,420 | ₩3,420 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩3,447 | ₩3,447 | ₩3,420 | ₩3,420 | -0.78% | 400 |
|---|
| 2026.08.27 | ₩3,420 | ₩3,420 | ₩3,420 | ₩3,420 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩3,420 | ₩3,420 | ₩3,420 | ₩3,420 | 0.00% | 400 |
|---|
| 2026.08.25 | ₩3,474 | ₩3,474 | ₩3,474 | ₩3,474 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩3,655 | ₩3,655 | ₩3,655 | ₩3,655 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩3,655 | ₩3,655 | ₩3,655 | ₩3,655 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩3,655 | ₩3,655 | ₩3,655 | ₩3,655 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩3,655 | ₩3,655 | ₩3,655 | ₩3,655 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩3,655 | ₩3,655 | ₩3,655 | ₩3,655 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩3,655 | ₩3,655 | ₩3,655 | ₩3,655 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩3,655 | ₩3,655 | ₩3,655 | ₩3,655 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩3,655 | ₩3,655 | ₩3,655 | ₩3,655 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩3,655 | ₩3,655 | ₩3,655 | ₩3,655 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩3,655 | ₩3,655 | ₩3,655 | ₩3,655 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩3,917 | ₩3,917 | ₩3,917 | ₩3,917 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩3,917 | ₩3,917 | ₩3,917 | ₩3,917 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩3,679 | ₩3,679 | ₩3,679 | ₩3,679 | 0.00% | 500 |
|---|
| 2026.08.05 | ₩3,353 | ₩3,706 | ₩3,353 | ₩3,706 | +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 | ₩3,340 | ₩4,010 | ₩2,669 | ₩4,010 | +20.08% | 6.2천 |
|---|
| 2026.07.30 | ₩4,000 | ₩4,000 | ₩4,000 | ₩4,000 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩4,000 | ₩4,000 | ₩4,000 | ₩4,000 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩4,000 | ₩4,000 | ₩4,000 | ₩4,000 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩3,756 | ₩4,000 | ₩3,756 | ₩4,000 | +6.50% | 700 |
|---|
| 2026.07.24 | ₩3,890 | ₩3,890 | ₩3,890 | ₩3,890 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩3,756 | ₩3,756 | ₩3,756 | ₩3,756 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩3,930 | ₩3,930 | ₩3,823 | ₩3,823 | -2.73% | 2.7천 |
|---|
| 2026.07.21 | ₩3,850 | ₩3,957 | ₩3,850 | ₩3,957 | +2.79% | 400 |
|---|
| 2026.07.20 | ₩3,957 | ₩3,957 | ₩3,957 | ₩3,957 | 0.00% | 700 |
|---|
| 2026.07.17 | ₩3,957 | ₩3,957 | ₩3,957 | ₩3,957 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩3,863 | ₩4,024 | ₩3,863 | ₩3,890 | +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 | ₩4,024 | ₩4,024 | ₩4,024 | ₩4,024 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩4,023 | ₩4,023 | ₩4,023 | ₩4,023 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩4,010 | ₩4,023 | ₩4,010 | ₩4,023 | +0.30% | 1.2천 |
|---|
| 2026.07.08 | ₩3,850 | ₩4,024 | ₩3,850 | ₩4,023 | +4.49% | 4.2천 |
|---|
| 2026.07.07 | ₩4,010 | ₩4,024 | ₩4,010 | ₩4,024 | +0.33% | 1.2천 |
|---|
| 2026.07.06 | ₩4,104 | ₩4,104 | ₩4,010 | ₩4,010 | -2.29% | 200 |
|---|
| 2026.07.02 | ₩4,051 | ₩4,051 | ₩4,051 | ₩4,051 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩4,064 | ₩4,064 | ₩4,064 | ₩4,064 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩3,917 | ₩4,071 | ₩3,917 | ₩4,071 | +3.94% | 300 |
|---|
| 2026.06.29 | ₩4,010 | ₩4,024 | ₩3,970 | ₩4,024 | +0.33% | 2.9천 |
|---|
| 2026.06.26 | ₩3,997 | ₩4,024 | ₩3,946 | ₩4,024 | +0.67% | 5.1천 |
|---|
| 2026.06.25 | ₩3,892 | ₩4,104 | ₩3,852 | ₩4,024 | +3.38% | 1.5천 |
|---|
| 2026.06.24 | ₩3,917 | ₩4,047 | ₩3,917 | ₩4,047 | +3.32% | 3.1천 |
|---|
| 2026.06.23 | ₩3,970 | ₩4,051 | ₩3,969 | ₩4,051 | +2.03% | 4.4천 |
|---|
| 2026.06.22 | ₩4,145 | ₩4,145 | ₩4,145 | ₩4,145 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩4,145 | ₩4,145 | ₩4,145 | ₩4,145 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩4,024 | ₩4,037 | ₩4,024 | ₩4,037 | +0.33% | 1.5천 |
|---|
| 2026.06.16 | ₩4,145 | ₩4,145 | ₩4,145 | ₩4,145 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩3,990 | ₩4,145 | ₩3,990 | ₩4,145 | +3.87% | 1.7천 |
|---|
| 2026.06.12 | ₩3,890 | ₩4,185 | ₩3,890 | ₩4,185 | +7.59% | 600 |
|---|
| 2026.06.11 | ₩4,010 | ₩4,159 | ₩4,010 | ₩4,159 | +3.71% | 5.1천 |
|---|
| 2026.06.10 | ₩4,155 | ₩4,155 | ₩4,155 | ₩4,155 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩3,863 | ₩4,145 | ₩3,863 | ₩4,145 | +7.29% | 700 |
|---|
| 2026.06.08 | ₩4,118 | ₩4,201 | ₩4,010 | ₩4,145 | +0.65% | 1.1만 |
|---|
| 2026.06.05 | ₩4,024 | ₩4,183 | ₩4,024 | ₩4,174 | +3.73% | 1.6천 |
|---|
| 2026.06.04 | ₩4,118 | ₩4,118 | ₩4,024 | ₩4,115 | -0.07% | 2.6천 |
|---|
| 2026.06.03 | ₩4,037 | ₩4,193 | ₩4,037 | ₩4,158 | +2.99% | 2.8천 |
|---|
| 2026.06.02 | ₩4,212 | ₩4,222 | ₩4,212 | ₩4,222 | +0.25% | 300 |
|---|
| 2026.06.01 | ₩4,198 | ₩4,198 | ₩4,198 | ₩4,198 | 0.00% | 700 |
|---|
| 2026.05.29 | ₩4,158 | ₩4,252 | ₩4,158 | ₩4,217 | +1.42% | 2.7천 |
|---|
| 2026.05.28 | ₩4,171 | ₩4,265 | ₩4,064 | ₩4,265 | +2.25% | 5.7천 |
|---|
| 2026.05.27 | ₩3,890 | ₩4,158 | ₩3,890 | ₩4,158 | +6.90% | 1.9천 |
|---|
| 2026.05.26 | ₩4,279 | ₩4,279 | ₩3,863 | ₩4,104 | -4.08% | 2.1만 |
|---|
| 2026.05.22 | ₩4,198 | ₩4,198 | ₩3,984 | ₩4,145 | -1.28% | 9.2천 |
|---|
| 2026.05.21 | ₩4,225 | ₩4,225 | ₩4,118 | ₩4,171 | -1.27% | 3.5천 |
|---|
| 2026.05.20 | ₩4,238 | ₩4,238 | ₩4,173 | ₩4,225 | -0.32% | 1.6천 |
|---|
| 2026.05.19 | ₩4,238 | ₩4,238 | ₩4,158 | ₩4,225 | -0.32% | 2.6천 |
|---|
| 2026.05.18 | ₩4,279 | ₩4,279 | ₩4,145 | ₩4,218 | -1.41% | 4.4천 |
|---|
| 2026.05.15 | ₩4,171 | ₩4,171 | ₩4,091 | ₩4,158 | -0.32% | 8.2천 |
|---|
| 2026.05.14 | ₩3,675 | ₩3,917 | ₩3,301 | ₩3,903 | +6.20% | 5.1만 |
|---|
| 2026.05.13 | ₩3,009 | ₩3,689 | ₩3,009 | ₩3,689 | +22.60% | 3만 |
|---|
| 2026.05.12 | ₩3,850 | ₩3,890 | ₩2,522 | ₩2,951 | -23.34% | 5.2만 |
|---|
| 2026.05.11 | ₩3,501 | ₩3,930 | ₩3,367 | ₩3,367 | -3.83% | 1.5천 |
|---|
| 2026.05.08 | ₩3,769 | ₩3,917 | ₩3,554 | ₩3,823 | +1.42% | 1.6만 |
|---|
| 2026.05.07 | ₩4,078 | ₩4,078 | ₩3,917 | ₩3,917 | -3.95% | 300 |
|---|
| 2026.05.06 | ₩3,917 | ₩3,917 | ₩3,917 | ₩3,917 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩4,037 | ₩4,037 | ₩4,037 | ₩4,037 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩3,796 | ₩4,037 | ₩3,796 | ₩4,037 | +6.36% | 600 |
|---|
| 2026.05.01 | ₩4,118 | ₩4,118 | ₩4,118 | ₩4,118 | 0.00% | 400 |
|---|
| 2026.04.30 | ₩4,158 | ₩4,158 | ₩4,158 | ₩4,158 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩3,782 | ₩4,158 | ₩3,782 | ₩4,158 | +9.93% | 700 |
|---|
| 2026.04.28 | ₩4,024 | ₩4,024 | ₩3,970 | ₩3,970 | -1.33% | 4천 |
|---|
| 2026.04.27 | ₩3,970 | ₩4,040 | ₩3,970 | ₩3,970 | 0.00% | 1.2천 |
|---|
| 2026.04.24 | ₩3,970 | ₩3,970 | ₩3,970 | ₩3,970 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩4,064 | ₩4,064 | ₩3,903 | ₩3,970 | -2.31% | 4만 |
|---|
| 2026.04.22 | ₩4,104 | ₩4,118 | ₩4,037 | ₩4,078 | -0.65% | 2.5천 |
|---|
| 2026.04.21 | ₩4,051 | ₩4,057 | ₩4,024 | ₩4,051 | 0.00% | 6.8천 |
|---|
| 2026.04.20 | ₩4,091 | ₩4,091 | ₩4,091 | ₩4,091 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩4,078 | ₩4,091 | ₩4,078 | ₩4,091 | +0.33% | 600 |
|---|
| 2026.04.16 | ₩4,078 | ₩4,145 | ₩4,024 | ₩4,025 | -1.28% | 5.9천 |
|---|
| 2026.04.15 | ₩4,212 | ₩4,212 | ₩4,064 | ₩4,064 | -3.50% | 5.3천 |
|---|
| 2026.04.14 | ₩4,118 | ₩4,118 | ₩4,118 | ₩4,118 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩4,064 | ₩4,064 | ₩4,064 | ₩4,064 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩4,064 | ₩4,158 | ₩4,051 | ₩4,158 | +2.31% | 2.6천 |
|---|
| 2026.04.09 | ₩4,065 | ₩4,091 | ₩4,024 | ₩4,064 | -0.03% | 5.5천 |
|---|
| 2026.04.08 | ₩4,279 | ₩4,279 | ₩4,118 | ₩4,158 | -2.82% | 3.2천 |
|---|
| 2026.04.07 | ₩4,225 | ₩4,225 | ₩4,091 | ₩4,225 | 0.00% | 1.5천 |
|---|
| 2026.04.06 | ₩4,252 | ₩4,252 | ₩4,252 | ₩4,252 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩4,263 | ₩4,263 | ₩4,252 | ₩4,252 | -0.25% | 700 |
|---|
| 2026.04.01 | ₩4,118 | ₩4,185 | ₩4,118 | ₩4,185 | +1.63% | 300 |
|---|
| 2026.03.31 | ₩4,024 | ₩4,118 | ₩4,024 | ₩4,118 | +2.33% | 8.9천 |
|---|
| 2026.03.30 | ₩4,078 | ₩4,118 | ₩4,037 | ₩4,118 | +0.99% | 2.7천 |
|---|
| 2026.03.27 | ₩4,024 | ₩4,118 | ₩4,024 | ₩4,118 | +2.33% | 4.4천 |
|---|
| 2026.03.26 | ₩4,057 | ₩4,064 | ₩4,057 | ₩4,064 | +0.17% | 500 |
|---|
| 2026.03.25 | ₩4,104 | ₩4,252 | ₩4,037 | ₩4,158 | +1.31% | 2.9만 |
|---|
| 2026.03.24 | ₩4,265 | ₩4,265 | ₩4,265 | ₩4,265 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩4,091 | ₩4,279 | ₩4,091 | ₩4,265 | +4.26% | 2.7천 |
|---|
| 2026.03.20 | ₩4,198 | ₩4,265 | ₩4,104 | ₩4,265 | +1.60% | 8.2천 |
|---|
| 2026.03.19 | ₩4,146 | ₩4,185 | ₩4,120 | ₩4,170 | +0.58% | 700 |
|---|
| 2026.03.18 | ₩4,118 | ₩4,212 | ₩4,118 | ₩4,212 | +2.28% | 1.5천 |
|---|
| 2026.03.17 | ₩4,185 | ₩4,185 | ₩4,078 | ₩4,151 | -0.80% | 7.1천 |
|---|
| 2026.03.16 | ₩4,225 | ₩4,225 | ₩4,037 | ₩4,171 | -1.27% | 2.3만 |
|---|
| 2026.03.13 | ₩4,292 | ₩4,306 | ₩4,225 | ₩4,292 | 0.00% | 1.7천 |
|---|
| 2026.03.12 | ₩4,292 | ₩4,306 | ₩4,291 | ₩4,292 | 0.00% | 1.1천 |
|---|
| 2026.03.11 | ₩4,319 | ₩4,319 | ₩4,198 | ₩4,198 | -2.80% | 2.6천 |
|---|
| 2026.03.10 | ₩4,306 | ₩4,306 | ₩4,225 | ₩4,306 | 0.00% | 2.3천 |
|---|
| 2026.03.09 | ₩4,225 | ₩4,306 | ₩4,209 | ₩4,306 | +1.90% | 5.2천 |
|---|
| 2026.03.06 | ₩4,319 | ₩4,332 | ₩4,306 | ₩4,332 | +0.31% | 1.1천 |
|---|
| 2026.03.05 | ₩4,306 | ₩4,306 | ₩4,279 | ₩4,306 | 0.00% | 2천 |
|---|
| 2026.03.04 | ₩4,303 | ₩4,306 | ₩4,292 | ₩4,306 | +0.06% | 1.4천 |
|---|
| 2026.03.03 | ₩4,302 | ₩4,306 | ₩4,302 | ₩4,306 | +0.09% | 1.3천 |
|---|
| 2026.03.02 | ₩4,306 | ₩4,306 | ₩4,292 | ₩4,306 | 0.00% | 1.1천 |
|---|
| 2026.02.27 | ₩4,440 | ₩4,440 | ₩4,304 | ₩4,306 | -3.02% | 1.1천 |
|---|
| 2026.02.26 | ₩4,292 | ₩4,363 | ₩4,279 | ₩4,306 | +0.31% | 1.2천 |
|---|
| 2026.02.25 | ₩4,292 | ₩4,319 | ₩4,292 | ₩4,319 | +0.62% | 1.8천 |
|---|
| 2026.02.24 | ₩4,279 | ₩4,279 | ₩4,238 | ₩4,259 | -0.47% | 1.2천 |
|---|
| 2026.02.23 | ₩4,292 | ₩4,361 | ₩3,984 | ₩4,361 | +1.59% | 8.9천 |
|---|
| 2026.02.20 | ₩4,292 | ₩4,346 | ₩4,265 | ₩4,346 | +1.25% | 1.2천 |
|---|
| 2026.02.19 | ₩4,232 | ₩4,232 | ₩4,232 | ₩4,232 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩4,346 | ₩4,346 | ₩4,346 | ₩4,346 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩4,131 | ₩4,346 | ₩4,131 | ₩4,346 | +5.19% | 6.9천 |
|---|
| 2026.02.13 | ₩4,131 | ₩4,131 | ₩4,131 | ₩4,131 | 0.00% | 300 |
|---|
| 2026.02.12 | ₩4,091 | ₩4,158 | ₩4,091 | ₩4,158 | +1.64% | 700 |
|---|
| 2026.02.11 | ₩4,091 | ₩4,158 | ₩4,091 | ₩4,158 | +1.64% | 1.3천 |
|---|
| 2026.02.10 | ₩4,037 | ₩4,158 | ₩4,037 | ₩4,158 | +2.99% | 2.9천 |
|---|
| 2026.02.09 | ₩4,158 | ₩4,158 | ₩4,091 | ₩4,145 | -0.32% | 9.1천 |
|---|
| 2026.02.06 | ₩4,145 | ₩4,225 | ₩4,064 | ₩4,225 | +1.94% | 2.8만 |
|---|
| 2026.02.05 | ₩4,167 | ₩4,212 | ₩4,158 | ₩4,212 | +1.06% | 2.5천 |
|---|
| 2026.02.04 | ₩4,161 | ₩4,265 | ₩4,104 | ₩4,265 | +2.51% | 9.7천 |
|---|
| 2026.02.03 | ₩4,158 | ₩4,247 | ₩4,091 | ₩4,145 | -0.32% | 8.8천 |
|---|
| 2026.02.02 | ₩4,158 | ₩4,225 | ₩4,118 | ₩4,225 | +1.61% | 1만 |
|---|
| 2026.01.30 | ₩4,158 | ₩4,212 | ₩4,104 | ₩4,158 | 0.00% | 9.4천 |
|---|
| 2026.01.29 | ₩4,319 | ₩4,319 | ₩4,158 | ₩4,212 | -2.48% | 7.3천 |
|---|
| 2026.01.28 | ₩4,332 | ₩4,332 | ₩4,118 | ₩4,238 | -2.17% | 1.3만 |
|---|
| 2026.01.27 | ₩4,373 | ₩4,373 | ₩4,158 | ₩4,240 | -3.04% | 1.3만 |
|---|
| 2026.01.26 | ₩4,252 | ₩4,306 | ₩4,171 | ₩4,279 | +0.63% | 4.8천 |
|---|
| 2026.01.23 | ₩4,681 | ₩4,681 | ₩4,212 | ₩4,312 | -7.88% | 1.1만 |
|---|
| 2026.01.22 | ₩4,654 | ₩4,815 | ₩4,158 | ₩4,332 | -6.92% | 5.7만 |
|---|
| 2026.01.21 | ₩4,214 | ₩4,418 | ₩4,214 | ₩4,418 | +4.84% | 4.7만 |
|---|
| 2026.01.20 | ₩4,238 | ₩4,464 | ₩4,238 | ₩4,292 | +1.27% | 2.1만 |
|---|
| 2026.01.16 | ₩4,346 | ₩4,346 | ₩4,252 | ₩4,292 | -1.23% | 6.9천 |
|---|
| 2026.01.15 | ₩4,265 | ₩4,466 | ₩4,158 | ₩4,395 | +3.05% | 8.1만 |
|---|
| 2026.01.14 | ₩4,265 | ₩4,292 | ₩4,158 | ₩4,292 | +0.63% | 7.9천 |
|---|
| 2026.01.13 | ₩4,265 | ₩4,292 | ₩4,171 | ₩4,292 | +0.63% | 6.1천 |
|---|
| 2026.01.12 | ₩4,198 | ₩4,292 | ₩4,118 | ₩4,279 | +1.92% | 9.1천 |
|---|
| 2026.01.09 | ₩4,359 | ₩4,399 | ₩4,158 | ₩4,306 | -1.23% | 7.7천 |
|---|
| 2026.01.08 | ₩4,386 | ₩4,386 | ₩4,225 | ₩4,292 | -2.14% | 3.7천 |
|---|
| 2026.01.07 | ₩4,158 | ₩4,319 | ₩4,131 | ₩4,279 | +2.90% | 6.8천 |
|---|
| 2026.01.06 | ₩4,319 | ₩4,346 | ₩4,158 | ₩4,291 | -0.65% | 8.9천 |
|---|
| 2026.01.05 | ₩4,373 | ₩4,445 | ₩4,158 | ₩4,440 | +1.53% | 7.5천 |
|---|
| 2026.01.02 | ₩4,446 | ₩4,446 | ₩4,161 | ₩4,399 | -1.06% | 1만 |
|---|
| 2025.12.31 | ₩4,413 | ₩4,446 | ₩4,158 | ₩4,446 | +0.76% | 1.3만 |
|---|
| 2025.12.30 | ₩4,476 | ₩4,480 | ₩4,359 | ₩4,440 | -0.81% | 3.7천 |
|---|
| 2025.12.29 | ₩4,453 | ₩4,473 | ₩4,413 | ₩4,466 | +0.30% | 1.8천 |
|---|
| 2025.12.26 | ₩4,547 | ₩4,829 | ₩4,507 | ₩4,560 | +0.29% | 1.4만 |
|---|
| 2025.12.24 | ₩4,437 | ₩4,437 | ₩4,437 | ₩4,437 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩4,574 | ₩4,574 | ₩4,437 | ₩4,437 | -2.99% | 500 |
|---|
| 2025.12.22 | ₩4,440 | ₩4,493 | ₩4,373 | ₩4,453 | +0.30% | 5.2천 |
|---|
| 2025.12.19 | ₩4,453 | ₩4,547 | ₩4,399 | ₩4,547 | +2.11% | 3.3천 |
|---|
| 2025.12.18 | ₩4,466 | ₩4,560 | ₩4,359 | ₩4,560 | +2.10% | 1.2만 |
|---|
| 2025.12.17 | ₩4,295 | ₩4,534 | ₩3,420 | ₩4,534 | +5.56% | 1.8만 |
|---|
| 2025.12.16 | ₩4,413 | ₩4,493 | ₩4,095 | ₩4,292 | -2.74% | 3.1만 |
|---|
| 2025.12.15 | ₩4,480 | ₩4,560 | ₩4,306 | ₩4,560 | +1.80% | 1.1만 |
|---|
| 2025.12.12 | ₩4,460 | ₩4,560 | ₩4,319 | ₩4,466 | +0.15% | 1.6만 |
|---|
| 2025.12.11 | ₩4,466 | ₩4,560 | ₩4,466 | ₩4,560 | +2.10% | 3.3천 |
|---|
| 2025.12.10 | ₩4,399 | ₩4,627 | ₩4,386 | ₩4,627 | +5.18% | 6.8천 |
|---|
| 2025.12.09 | ₩4,534 | ₩4,614 | ₩4,453 | ₩4,614 | +1.78% | 7.7천 |
|---|
| 2025.12.08 | ₩4,534 | ₩4,614 | ₩4,453 | ₩4,614 | +1.78% | 3.3천 |
|---|
| 2025.12.05 | ₩4,513 | ₩4,560 | ₩4,453 | ₩4,560 | +1.04% | 7.9천 |
|---|
| 2025.12.04 | ₩4,575 | ₩4,614 | ₩4,480 | ₩4,614 | +0.85% | 1.1천 |
|---|
| 2025.12.03 | ₩4,547 | ₩4,614 | ₩4,507 | ₩4,614 | +1.47% | 3.7천 |
|---|
| 2025.12.02 | ₩4,654 | ₩4,654 | ₩4,466 | ₩4,560 | -2.02% | 8.6천 |
|---|
| 2025.12.01 | ₩4,429 | ₩4,654 | ₩4,429 | ₩4,654 | +5.09% | 2.1천 |
|---|
| 2025.11.28 | ₩4,540 | ₩4,574 | ₩4,540 | ₩4,574 | +0.74% | 1.2천 |
|---|
| 2025.11.26 | ₩4,426 | ₩4,654 | ₩4,399 | ₩4,654 | +5.15% | 4.3천 |
|---|
| 2025.11.25 | ₩4,399 | ₩4,560 | ₩4,399 | ₩4,560 | +3.66% | 8.3천 |
|---|
| 2025.11.24 | ₩4,493 | ₩4,681 | ₩4,252 | ₩4,681 | +4.18% | 1.6만 |
|---|
| 2025.11.21 | ₩4,540 | ₩4,661 | ₩4,453 | ₩4,654 | +2.51% | 7.6천 |
|---|
| 2025.11.20 | ₩4,627 | ₩4,695 | ₩4,252 | ₩4,614 | -0.29% | 6.7만 |
|---|
| 2025.11.19 | ₩4,695 | ₩4,829 | ₩4,426 | ₩4,829 | +2.86% | 2.4만 |
|---|
| 2025.11.18 | ₩4,695 | ₩4,701 | ₩4,627 | ₩4,641 | -1.14% | 2.1천 |
|---|
| 2025.11.17 | ₩4,788 | ₩4,869 | ₩4,641 | ₩4,829 | +0.84% | 8천 |
|---|
| 2025.11.14 | ₩4,668 | ₩4,869 | ₩4,614 | ₩4,869 | +4.31% | 5.4천 |
|---|
| 2025.11.13 | ₩4,735 | ₩4,766 | ₩4,641 | ₩4,735 | 0.00% | 1.1만 |
|---|
| 2025.11.12 | ₩4,735 | ₩4,896 | ₩4,641 | ₩4,896 | +3.40% | 1.1만 |
|---|
| 2025.11.11 | ₩4,413 | ₩4,880 | ₩4,373 | ₩4,802 | +8.81% | 4.1천 |
|---|
| 2025.11.10 | ₩4,695 | ₩4,896 | ₩4,654 | ₩4,896 | +4.29% | 1.5만 |
|---|
| 2025.11.07 | ₩4,614 | ₩4,829 | ₩4,306 | ₩4,788 | +3.78% | 1.8만 |
|---|
| 2025.11.06 | ₩4,735 | ₩4,869 | ₩4,252 | ₩4,829 | +1.98% | 6.6만 |
|---|
| 2025.11.05 | ₩4,882 | ₩5,124 | ₩4,560 | ₩4,775 | -2.20% | 3.7만 |
|---|
| 2025.11.04 | ₩4,842 | ₩4,943 | ₩4,802 | ₩4,923 | +1.66% | 1.6만 |
|---|
| 2025.11.03 | ₩5,164 | ₩5,164 | ₩4,829 | ₩4,842 | -6.23% | 3만 |
|---|
| 2025.10.31 | ₩5,177 | ₩5,345 | ₩4,896 | ₩4,936 | -4.66% | 6.1만 |
|---|
| 2025.10.30 | ₩5,298 | ₩5,365 | ₩4,829 | ₩4,829 | -8.86% | 13.1만 |
|---|
| 2025.10.29 | ₩5,057 | ₩5,365 | ₩4,762 | ₩4,829 | -4.51% | 13.5만 |
|---|
| 2025.10.28 | ₩4,882 | ₩4,882 | ₩4,493 | ₩4,701 | -3.71% | 5.8만 |
|---|
| 2025.10.27 | ₩4,815 | ₩4,815 | ₩4,815 | ₩4,815 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩4,815 | ₩4,815 | ₩4,815 | ₩4,815 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩4,909 | ₩4,909 | ₩4,815 | ₩4,815 | -1.91% | 2천 |
|---|
| 2025.10.22 | ₩4,923 | ₩5,030 | ₩4,440 | ₩4,788 | -2.72% | 1만 |
|---|
| 2025.10.21 | ₩4,829 | ₩5,030 | ₩4,695 | ₩4,923 | +1.94% | 1.3만 |
|---|
| 2025.10.20 | ₩4,882 | ₩4,882 | ₩4,748 | ₩4,748 | -2.75% | 1천 |
|---|
| 2025.10.17 | ₩4,896 | ₩5,083 | ₩4,453 | ₩4,855 | -0.82% | 2만 |
|---|
| 2025.10.16 | ₩5,070 | ₩5,070 | ₩4,909 | ₩4,909 | -3.17% | 1.3만 |
|---|
| 2025.10.15 | ₩4,601 | ₩5,097 | ₩4,560 | ₩5,016 | +9.04% | 1만 |
|---|
| 2025.10.14 | ₩4,560 | ₩4,936 | ₩4,560 | ₩4,882 | +7.06% | 6.3천 |
|---|
| 2025.10.13 | ₩4,480 | ₩5,083 | ₩4,480 | ₩4,829 | +7.78% | 7.6천 |
|---|
| 2025.10.10 | ₩4,708 | ₩4,794 | ₩4,547 | ₩4,627 | -1.71% | 3.5천 |
|---|