시장 데이터를 불러오는 중
전체 종목
PN Smart Energy Limited - Class A Ordinary Shares 과거 주가
PN Smart Energy Limited - Class A Ordinary Shares · PN · NASDAQ
주요 사업 분야는 소프트웨어·컴퓨터 주변기기 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PN Smart Energy Limited - Class A Ordinary Shares · PN · NASDAQ
주요 사업 분야는 소프트웨어·컴퓨터 주변기기 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,214 | ₩3,334 | ₩3,174 | ₩3,288 | +2.28% | 3.5만 |
| 2026.10.08 | ₩3,188 | ₩3,334 | ₩3,174 | ₩3,201 | +0.42% | 2.2만 |
| 2026.10.07 | ₩3,334 | ₩3,334 | ₩3,161 | ₩3,201 | -4.00% | 3.5만 |
| 2026.10.06 | ₩3,308 | ₩3,334 | ₩3,174 | ₩3,254 | -1.61% | 8.8만 |
| 2026.10.05 | ₩3,548 | ₩3,815 | ₩3,054 | ₩3,228 | -9.02% | 39.3만 |
| 2026.10.02 | ₩3,695 | ₩3,761 | ₩3,428 | ₩3,454 | -6.50% | 7.6만 |
| 2026.10.01 | ₩3,695 | ₩3,735 | ₩3,588 | ₩3,668 | -0.72% | 5.6만 |
| 2026.09.30 | ₩3,775 | ₩3,775 | ₩3,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,655 |
| -3.18% |
| 5.5만 |
| 2026.09.29 | ₩3,748 | ₩3,788 | ₩3,601 | ₩3,788 | +1.07% | 98.9만 |
|---|
| 2026.09.28 | ₩3,735 | ₩3,775 | ₩3,441 | ₩3,495 | -6.43% | 9.2만 |
|---|
| 2026.09.25 | ₩3,761 | ₩4,001 | ₩3,601 | ₩3,775 | +0.35% | 19.1만 |
|---|
| 2026.09.24 | ₩3,735 | ₩3,908 | ₩3,641 | ₩3,735 | 0.00% | 6.1만 |
|---|
| 2026.09.23 | ₩3,935 | ₩4,081 | ₩3,641 | ₩3,768 | -4.24% | 13만 |
|---|
| 2026.09.22 | ₩3,855 | ₩4,095 | ₩3,628 | ₩3,855 | 0.00% | 22.3만 |
|---|
| 2026.09.21 | ₩3,681 | ₩3,868 | ₩3,629 | ₩3,775 | +2.54% | 7.8만 |
|---|
| 2026.09.18 | ₩3,521 | ₩3,828 | ₩3,385 | ₩3,721 | +5.68% | 21.6만 |
|---|
| 2026.09.17 | ₩3,228 | ₩3,601 | ₩3,228 | ₩3,508 | +8.68% | 21만 |
|---|
| 2026.09.16 | ₩3,188 | ₩3,448 | ₩2,942 | ₩3,321 | +4.18% | 23.9만 |
|---|
| 2026.09.15 | ₩2,708 | ₩3,533 | ₩2,616 | ₩3,214 | +18.72% | 46.5만 |
|---|
| 2026.09.14 | ₩3,174 | ₩3,228 | ₩2,362 | ₩2,694 | -15.13% | 21.1만 |
|---|
| 2026.09.11 | ₩3,161 | ₩3,254 | ₩3,161 | ₩3,201 | +1.27% | 1.9만 |
|---|
| 2026.09.10 | ₩3,254 | ₩3,254 | ₩3,201 | ₩3,241 | -0.41% | 2.7만 |
|---|
| 2026.09.09 | ₩3,254 | ₩3,268 | ₩3,174 | ₩3,188 | -2.05% | 5.2만 |
|---|
| 2026.09.08 | ₩3,201 | ₩3,254 | ₩3,201 | ₩3,241 | +1.25% | 5.1만 |
|---|
| 2026.09.04 | ₩3,148 | ₩3,188 | ₩3,068 | ₩3,161 | +0.42% | 3.5만 |
|---|
| 2026.09.03 | ₩3,308 | ₩3,308 | ₩3,108 | ₩3,161 | -4.44% | 8만 |
|---|
| 2026.09.02 | ₩3,401 | ₩3,535 | ₩3,134 | ₩3,228 | -5.10% | 6.7만 |
|---|
| 2026.09.01 | ₩3,495 | ₩3,561 | ₩3,374 | ₩3,468 | -0.76% | 9.9만 |
|---|
| 2026.08.31 | ₩3,601 | ₩3,695 | ₩3,481 | ₩3,521 | -2.22% | 6.5만 |
|---|
| 2026.08.28 | ₩3,775 | ₩3,935 | ₩3,601 | ₩3,641 | -3.53% | 9.7만 |
|---|
| 2026.08.27 | ₩3,795 | ₩3,865 | ₩3,721 | ₩3,775 | -0.53% | 9.9만 |
|---|
| 2026.08.26 | ₩3,575 | ₩4,068 | ₩3,495 | ₩3,735 | +4.48% | 36.2만 |
|---|
| 2026.08.25 | ₩3,521 | ₩3,575 | ₩3,495 | ₩3,535 | +0.38% | 5만 |
|---|
| 2026.08.24 | ₩3,535 | ₩3,615 | ₩3,495 | ₩3,561 | +0.75% | 15.1만 |
|---|
| 2026.08.21 | ₩3,615 | ₩3,615 | ₩3,521 | ₩3,548 | -1.85% | 12.8만 |
|---|
| 2026.08.20 | ₩3,641 | ₩3,708 | ₩3,535 | ₩3,628 | -0.37% | 27.9만 |
|---|
| 2026.08.19 | ₩3,655 | ₩3,695 | ₩3,535 | ₩3,668 | +0.36% | 49.1만 |
|---|
| 2026.08.18 | ₩3,801 | ₩3,868 | ₩3,575 | ₩3,615 | -4.91% | 20.5만 |
|---|
| 2026.08.17 | ₩3,535 | ₩3,761 | ₩3,533 | ₩3,748 | +6.04% | 20.5만 |
|---|
| 2026.08.14 | ₩3,761 | ₩3,767 | ₩3,508 | ₩3,521 | -6.38% | 13.4만 |
|---|
| 2026.08.13 | ₩3,828 | ₩3,935 | ₩3,735 | ₩3,735 | -2.44% | 24.6만 |
|---|
| 2026.08.12 | ₩4,001 | ₩4,095 | ₩3,868 | ₩3,881 | -3.00% | 33.7만 |
|---|
| 2026.08.11 | ₩4,155 | ₩4,255 | ₩3,988 | ₩4,041 | -2.73% | 22만 |
|---|
| 2026.08.10 | ₩4,175 | ₩4,268 | ₩3,761 | ₩4,201 | +0.64% | 86.5만 |
|---|
| 2026.08.07 | ₩4,001 | ₩4,802 | ₩3,414 | ₩4,281 | +7.00% | 256.9만 |
|---|
| 2026.08.06 | ₩9,737 | ₩20,540 | ₩8,870 | ₩11,057 | +13.56% | 1267.2만 |
|---|
| 2026.08.05 | ₩9,390 | ₩9,737 | ₩7,949 | ₩9,190 | -2.13% | 21만 |
|---|
| 2026.08.04 | ₩10,550 | ₩10,910 | ₩8,936 | ₩9,416 | -10.75% | 24.6만 |
|---|
| 2026.08.03 | ₩20,527 | ₩20,527 | ₩8,950 | ₩11,244 | -45.22% | 62.9만 |
|---|
| 2026.07.31 | ₩20,060 | ₩24,455 | ₩18,286 | ₩23,034 | +14.83% | 75.2만 |
|---|
| 2026.07.30 | ₩27,169 | ₩32,011 | ₩18,229 | ₩31,571 | +16.20% | 850.7만 |
|---|
| 2026.07.29 | ₩13,578 | ₩14,672 | ₩11,711 | ₩14,298 | +5.30% | 25.9만 |
|---|
| 2026.07.28 | ₩13,071 | ₩13,378 | ₩11,857 | ₩12,164 | -6.94% | 8.3만 |
|---|
| 2026.07.27 | ₩12,404 | ₩14,672 | ₩11,591 | ₩13,525 | +9.03% | 23만 |
|---|
| 2026.07.24 | ₩14,632 | ₩17,046 | ₩10,484 | ₩10,644 | -27.26% | 175.7만 |
|---|
| 2026.07.23 | ₩10,670 | ₩13,338 | ₩10,270 | ₩12,591 | +18.00% | 77.1만 |
|---|
| 2026.07.22 | ₩5,682 | ₩13,204 | ₩5,575 | ₩12,458 | +119.25% | 1209.7만 |
|---|
| 2026.07.21 | ₩5,122 | ₩5,735 | ₩5,122 | ₩5,375 | +4.95% | 6.7천 |
|---|
| 2026.07.20 | ₩5,855 | ₩5,855 | ₩5,322 | ₩5,762 | -1.59% | 5.2천 |
|---|
| 2026.07.17 | ₩5,082 | ₩5,989 | ₩5,015 | ₩5,482 | +7.87% | 8.7만 |
|---|
| 2026.07.16 | ₩5,055 | ₩5,175 | ₩5,007 | ₩5,095 | +0.79% | 2.7천 |
|---|
| 2026.07.15 | ₩5,042 | ₩5,186 | ₩5,002 | ₩5,015 | -0.53% | 9천 |
|---|
| 2026.07.14 | ₩5,362 | ₩5,362 | ₩5,042 | ₩5,068 | -5.47% | 7.7천 |
|---|
| 2026.07.13 | ₩4,922 | ₩5,523 | ₩4,922 | ₩5,308 | +7.86% | 3.3만 |
|---|
| 2026.07.10 | ₩5,082 | ₩5,202 | ₩4,988 | ₩4,988 | -1.84% | 1.1만 |
|---|
| 2026.07.09 | ₩5,028 | ₩5,108 | ₩5,002 | ₩5,028 | 0.00% | 5.1천 |
|---|
| 2026.07.08 | ₩5,095 | ₩5,095 | ₩5,028 | ₩5,055 | -0.79% | 7.3천 |
|---|
| 2026.07.07 | ₩5,082 | ₩5,195 | ₩5,068 | ₩5,082 | 0.00% | 8.8천 |
|---|
| 2026.07.06 | ₩5,529 | ₩5,529 | ₩5,135 | ₩5,188 | -6.15% | 7.3천 |
|---|
| 2026.07.02 | ₩5,108 | ₩5,468 | ₩5,108 | ₩5,175 | +1.31% | 3.4만 |
|---|
| 2026.07.01 | ₩5,122 | ₩5,408 | ₩5,028 | ₩5,202 | +1.56% | 3.4만 |
|---|
| 2026.06.30 | ₩4,948 | ₩5,135 | ₩4,948 | ₩5,028 | +1.62% | 1.1만 |
|---|
| 2026.06.29 | ₩5,268 | ₩5,268 | ₩4,948 | ₩4,962 | -5.82% | 1만 |
|---|
| 2026.06.26 | ₩4,815 | ₩5,082 | ₩4,815 | ₩4,962 | +3.05% | 3만 |
|---|
| 2026.06.25 | ₩4,975 | ₩5,228 | ₩4,802 | ₩4,828 | -2.95% | 5.3만 |
|---|
| 2026.06.24 | ₩5,028 | ₩5,148 | ₩4,882 | ₩4,948 | -1.59% | 4.8만 |
|---|
| 2026.06.23 | ₩5,015 | ₩5,268 | ₩4,815 | ₩4,882 | -2.66% | 3.2만 |
|---|
| 2026.06.22 | ₩4,855 | ₩5,168 | ₩4,682 | ₩4,682 | -3.57% | 2.1만 |
|---|
| 2026.06.18 | ₩4,762 | ₩5,135 | ₩4,642 | ₩4,815 | +1.12% | 3.9만 |
|---|
| 2026.06.17 | ₩4,695 | ₩5,028 | ₩4,535 | ₩4,628 | -1.42% | 3.1만 |
|---|
| 2026.06.16 | ₩5,122 | ₩5,308 | ₩4,535 | ₩4,628 | -9.64% | 9.3만 |
|---|
| 2026.06.15 | ₩5,455 | ₩5,622 | ₩5,175 | ₩5,188 | -4.89% | 6.5만 |
|---|
| 2026.06.12 | ₩5,615 | ₩6,002 | ₩5,228 | ₩5,562 | -0.95% | 7.8만 |
|---|
| 2026.06.11 | ₩5,175 | ₩5,989 | ₩4,982 | ₩5,735 | +10.82% | 20.3만 |
|---|
| 2026.06.10 | ₩4,882 | ₩5,447 | ₩4,802 | ₩5,028 | +3.01% | 14.3만 |
|---|
| 2026.06.09 | ₩5,215 | ₩5,655 | ₩4,602 | ₩4,975 | -4.60% | 42만 |
|---|
| 2026.06.08 | ₩3,988 | ₩10,644 | ₩3,988 | ₩5,615 | +40.80% | 1182.3만 |
|---|
| 2026.06.05 | ₩4,188 | ₩4,335 | ₩3,615 | ₩3,948 | -5.73% | 4만 |
|---|
| 2026.06.04 | ₩4,361 | ₩4,482 | ₩4,055 | ₩4,055 | -7.03% | 3.1만 |
|---|
| 2026.06.03 | ₩4,441 | ₩4,935 | ₩4,424 | ₩4,482 | +0.90% | 3.7만 |
|---|
| 2026.06.02 | ₩4,775 | ₩4,823 | ₩4,372 | ₩4,535 | -5.03% | 2.7만 |
|---|
| 2026.06.01 | ₩4,908 | ₩5,308 | ₩4,695 | ₩4,875 | -0.68% | 8.5만 |
|---|
| 2026.05.29 | ₩5,015 | ₩5,295 | ₩5,002 | ₩5,002 | -0.27% | 3.3만 |
|---|
| 2026.05.28 | ₩5,122 | ₩5,335 | ₩5,028 | ₩5,028 | -1.82% | 3.7만 |
|---|
| 2026.05.27 | ₩5,642 | ₩5,735 | ₩5,082 | ₩5,108 | -9.46% | 6.2만 |
|---|
| 2026.05.26 | ₩5,375 | ₩6,792 | ₩5,335 | ₩5,762 | +7.20% | 10.5만 |
|---|
| 2026.05.22 | ₩5,642 | ₩5,709 | ₩5,468 | ₩5,482 | -2.84% | 2.6만 |
|---|
| 2026.05.21 | ₩5,268 | ₩5,673 | ₩5,268 | ₩5,642 | +7.09% | 3.2만 |
|---|
| 2026.05.20 | ₩5,188 | ₩5,466 | ₩5,188 | ₩5,295 | +2.06% | 3.5만 |
|---|
| 2026.05.19 | ₩5,308 | ₩5,468 | ₩5,108 | ₩5,148 | -3.02% | 4.1만 |
|---|
| 2026.05.18 | ₩5,615 | ₩5,634 | ₩5,242 | ₩5,308 | -5.46% | 8만 |
|---|
| 2026.05.15 | ₩5,935 | ₩6,215 | ₩5,605 | ₩5,749 | -3.15% | 8.3만 |
|---|
| 2026.05.14 | ₩6,215 | ₩6,321 | ₩5,869 | ₩5,909 | -4.94% | 9.1만 |
|---|
| 2026.05.13 | ₩5,549 | ₩6,629 | ₩5,202 | ₩6,549 | +18.03% | 24.1만 |
|---|
| 2026.05.12 | ₩6,722 | ₩6,776 | ₩5,602 | ₩5,815 | -13.49% | 18.7만 |
|---|
| 2026.05.11 | ₩7,669 | ₩7,869 | ₩6,616 | ₩6,616 | -13.74% | 23.3만 |
|---|
| 2026.05.08 | ₩8,336 | ₩10,937 | ₩7,442 | ₩7,749 | -7.04% | 53만 |
|---|
| 2026.05.07 | ₩9,630 | ₩10,403 | ₩6,736 | ₩10,283 | +6.79% | 76.1만 |
|---|
| 2026.05.06 | ₩11,030 | ₩12,404 | ₩9,923 | ₩10,924 | -0.97% | 310.2만 |
|---|
| 2026.05.05 | ₩6,509 | ₩15,832 | ₩6,402 | ₩9,176 | +40.98% | 1675.2만 |
|---|
| 2026.05.04 | ₩7,683 | ₩8,003 | ₩6,149 | ₩7,229 | -5.90% | 5018만 |
|---|
| 2026.05.01 | ₩3,304 | ₩4,575 | ₩2,948 | ₩3,821 | +15.66% | 1544.8만 |
|---|
| 2026.04.30 | ₩3,221 | ₩3,561 | ₩2,976 | ₩2,988 | -7.25% | 4만 |
|---|
| 2026.04.29 | ₩3,161 | ₩3,201 | ₩2,934 | ₩2,948 | -6.75% | 1.7만 |
|---|
| 2026.04.28 | ₩3,521 | ₩3,601 | ₩3,161 | ₩3,308 | -6.06% | 5.3만 |
|---|
| 2026.04.27 | ₩3,093 | ₩3,615 | ₩3,093 | ₩3,361 | +8.67% | 9.8만 |
|---|
| 2026.04.24 | ₩3,201 | ₩3,334 | ₩3,014 | ₩3,174 | -0.83% | 2.2만 |
|---|
| 2026.04.23 | ₩3,481 | ₩3,575 | ₩3,214 | ₩3,388 | -2.68% | 1.1만 |
|---|
| 2026.04.22 | ₩3,764 | ₩3,855 | ₩3,388 | ₩3,521 | -6.45% | 3.2만 |
|---|
| 2026.04.21 | ₩3,481 | ₩3,721 | ₩3,393 | ₩3,508 | +0.77% | 2.9만 |
|---|
| 2026.04.20 | ₩3,908 | ₩4,021 | ₩3,503 | ₩3,668 | -6.14% | 2.5만 |
|---|
| 2026.04.17 | ₩4,228 | ₩4,388 | ₩3,681 | ₩3,868 | -8.52% | 11.7만 |
|---|
| 2026.04.16 | ₩3,041 | ₩4,908 | ₩2,961 | ₩4,175 | +37.28% | 82.6만 |
|---|
| 2026.04.15 | ₩3,401 | ₩3,601 | ₩2,908 | ₩3,094 | -9.02% | 16.3만 |
|---|
| 2026.04.14 | ₩3,668 | ₩3,935 | ₩3,288 | ₩3,468 | -5.45% | 16.1만 |
|---|
| 2026.04.13 | ₩4,655 | ₩4,668 | ₩3,521 | ₩3,601 | -22.64% | 13.6만 |
|---|
| 2026.04.10 | ₩5,202 | ₩5,308 | ₩3,921 | ₩4,802 | -7.69% | 4.9만 |
|---|
| 2026.04.09 | ₩7,843 | ₩8,003 | ₩4,855 | ₩5,015 | -36.05% | 4.7만 |
|---|
| 2026.04.08 | ₩7,496 | ₩8,189 | ₩7,469 | ₩8,003 | +6.76% | 1.2만 |
|---|
| 2026.04.07 | ₩7,069 | ₩7,869 | ₩6,936 | ₩7,229 | +2.26% | 1.5만 |
|---|
| 2026.04.06 | ₩6,936 | ₩7,389 | ₩6,402 | ₩7,176 | +3.46% | 2.1만 |
|---|
| 2026.04.02 | ₩6,909 | ₩7,016 | ₩6,162 | ₩6,909 | 0.00% | 1.1만 |
|---|
| 2026.04.01 | ₩6,322 | ₩7,096 | ₩5,468 | ₩6,802 | +7.59% | 2.2만 |
|---|
| 2026.03.31 | ₩7,336 | ₩8,376 | ₩4,562 | ₩6,509 | -11.27% | 10.3만 |
|---|
| 2026.03.30 | ₩23,101 | ₩23,741 | ₩6,962 | ₩8,296 | -64.09% | 21.6만 |
|---|
| 2026.03.27 | ₩22,674 | ₩27,209 | ₩16,005 | ₩26,676 | +17.65% | 3.8만 |
|---|
| 2026.03.26 | ₩20,807 | ₩24,515 | ₩20,540 | ₩22,674 | +8.97% | 1.8만 |
|---|
| 2026.03.25 | ₩18,299 | ₩22,141 | ₩15,499 | ₩21,874 | +19.53% | 3.4만 |
|---|
| 2026.03.24 | ₩14,805 | ₩18,806 | ₩14,805 | ₩18,673 | +26.13% | 3.7천 |
|---|
| 2026.03.23 | ₩18,166 | ₩18,673 | ₩16,592 | ₩18,673 | +2.79% | 990 |
|---|
| 2026.03.20 | ₩18,353 | ₩19,126 | ₩17,686 | ₩18,673 | +1.74% | 9.1천 |
|---|
| 2026.03.19 | ₩17,339 | ₩19,447 | ₩16,459 | ₩19,206 | +10.77% | 2.3만 |
|---|
| 2026.03.18 | ₩15,472 | ₩18,806 | ₩14,138 | ₩17,339 | +12.07% | 1.6만 |
|---|
| 2026.03.17 | ₩13,578 | ₩16,005 | ₩13,418 | ₩15,712 | +15.72% | 4.8천 |
|---|
| 2026.03.16 | ₩14,378 | ₩15,072 | ₩13,471 | ₩14,191 | -1.30% | 4천 |
|---|
| 2026.03.13 | ₩14,138 | ₩14,592 | ₩13,338 | ₩14,138 | 0.00% | 750 |
|---|
| 2026.03.12 | ₩13,871 | ₩14,405 | ₩13,338 | ₩13,631 | -1.73% | 1.1만 |
|---|
| 2026.03.11 | ₩13,871 | ₩14,672 | ₩13,098 | ₩14,138 | +1.92% | 2.1만 |
|---|
| 2026.03.10 | ₩14,672 | ₩15,739 | ₩13,338 | ₩13,845 | -5.64% | 1.3만 |
|---|
| 2026.03.09 | ₩13,951 | ₩14,805 | ₩12,751 | ₩14,805 | +6.12% | 2.7천 |
|---|
| 2026.03.06 | ₩14,138 | ₩14,138 | ₩12,031 | ₩14,005 | -0.94% | 735 |
|---|
| 2026.03.05 | ₩13,471 | ₩14,138 | ₩12,377 | ₩14,111 | +4.75% | 665 |
|---|
| 2026.03.04 | ₩12,804 | ₩14,111 | ₩12,804 | ₩14,085 | +10.00% | 305 |
|---|
| 2026.03.03 | ₩11,737 | ₩13,605 | ₩11,737 | ₩13,578 | +15.68% | 1.4천 |
|---|
| 2026.03.02 | ₩13,498 | ₩13,925 | ₩12,938 | ₩13,845 | +2.57% | 985 |
|---|
| 2026.02.27 | ₩13,204 | ₩13,338 | ₩12,244 | ₩13,071 | -1.01% | 3.2천 |
|---|
| 2026.02.26 | ₩11,764 | ₩13,605 | ₩11,471 | ₩12,938 | +9.98% | 3.2천 |
|---|
| 2026.02.25 | ₩12,137 | ₩12,671 | ₩11,871 | ₩12,591 | +3.74% | 330 |
|---|
| 2026.02.24 | ₩12,858 | ₩12,858 | ₩12,004 | ₩12,671 | -1.45% | 920 |
|---|
| 2026.02.23 | ₩11,737 | ₩12,858 | ₩11,657 | ₩12,804 | +9.09% | 1.9천 |
|---|
| 2026.02.20 | ₩12,538 | ₩12,698 | ₩11,897 | ₩12,698 | +1.28% | 2천 |
|---|
| 2026.02.19 | ₩10,804 | ₩12,217 | ₩10,804 | ₩11,897 | +10.12% | 2.1천 |
|---|
| 2026.02.18 | ₩11,471 | ₩13,605 | ₩11,390 | ₩11,471 | 0.00% | 3.3만 |
|---|
| 2026.02.17 | ₩11,604 | ₩11,791 | ₩11,070 | ₩11,471 | -1.15% | 775 |
|---|
| 2026.02.13 | ₩11,924 | ₩13,605 | ₩11,524 | ₩11,604 | -2.68% | 1.4천 |
|---|
| 2026.02.12 | ₩11,897 | ₩13,018 | ₩11,390 | ₩11,604 | -2.47% | 2.4천 |
|---|
| 2026.02.11 | ₩13,204 | ₩14,298 | ₩10,964 | ₩11,337 | -14.14% | 9.7천 |
|---|
| 2026.02.10 | ₩14,405 | ₩14,405 | ₩13,258 | ₩13,258 | -7.96% | 3.3천 |
|---|
| 2026.02.09 | ₩14,271 | ₩14,992 | ₩13,338 | ₩13,898 | -2.62% | 3.5천 |
|---|
| 2026.02.06 | ₩12,858 | ₩14,725 | ₩12,858 | ₩13,791 | +7.26% | 3.9천 |
|---|
| 2026.02.05 | ₩14,405 | ₩15,205 | ₩12,057 | ₩12,804 | -11.11% | 4.1천 |
|---|
| 2026.02.04 | ₩13,925 | ₩14,725 | ₩13,338 | ₩14,592 | +4.79% | 3.5천 |
|---|
| 2026.02.03 | ₩15,098 | ₩15,152 | ₩14,138 | ₩14,698 | -2.65% | 2.1천 |
|---|
| 2026.02.02 | ₩16,005 | ₩16,005 | ₩14,618 | ₩15,499 | -3.17% | 3.4천 |
|---|
| 2026.01.30 | ₩14,485 | ₩16,752 | ₩13,925 | ₩16,272 | +12.34% | 7.5천 |
|---|
| 2026.01.29 | ₩15,418 | ₩15,418 | ₩13,871 | ₩14,938 | -3.11% | 9.8천 |
|---|
| 2026.01.28 | ₩15,045 | ₩16,032 | ₩13,898 | ₩15,899 | +5.67% | 4.9천 |
|---|
| 2026.01.27 | ₩15,525 | ₩15,525 | ₩14,351 | ₩15,499 | -0.17% | 6천 |
|---|
| 2026.01.26 | ₩14,512 | ₩16,005 | ₩14,405 | ₩16,005 | +10.29% | 9.3천 |
|---|
| 2026.01.23 | ₩12,538 | ₩18,940 | ₩12,271 | ₩15,338 | +22.34% | 24만 |
|---|
| 2026.01.22 | ₩11,684 | ₩13,605 | ₩11,471 | ₩12,804 | +9.59% | 1.2만 |
|---|
| 2026.01.21 | ₩12,671 | ₩14,405 | ₩11,204 | ₩11,417 | -9.89% | 2.1만 |
|---|
| 2026.01.20 | ₩19,180 | ₩19,180 | ₩12,057 | ₩14,458 | -24.62% | 6.6만 |
|---|
| 2026.01.16 | ₩21,607 | ₩53,351 | ₩14,672 | ₩19,980 | -7.53% | 157.2만 |
|---|
| 2026.01.15 | ₩22,114 | ₩22,141 | ₩21,607 | ₩21,607 | -2.29% | 420 |
|---|
| 2026.01.14 | ₩21,874 | ₩22,194 | ₩21,607 | ₩22,141 | +1.22% | 1.3천 |
|---|
| 2026.01.13 | ₩22,408 | ₩22,408 | ₩21,340 | ₩21,847 | -2.50% | 1.6천 |
|---|
| 2026.01.12 | ₩20,807 | ₩22,381 | ₩20,807 | ₩20,914 | +0.51% | 1.7천 |
|---|
| 2026.01.09 | ₩20,273 | ₩21,581 | ₩20,273 | ₩20,567 | +1.45% | 835 |
|---|
| 2026.01.08 | ₩20,007 | ₩21,607 | ₩19,607 | ₩20,700 | +3.47% | 1.4만 |
|---|
| 2026.01.07 | ₩20,007 | ₩20,540 | ₩19,206 | ₩19,206 | -4.00% | 1.5만 |
|---|
| 2026.01.06 | ₩19,473 | ₩19,553 | ₩19,473 | ₩19,553 | +0.41% | 95 |
|---|
| 2026.01.05 | ₩20,007 | ₩20,540 | ₩19,206 | ₩19,473 | -2.67% | 1천 |
|---|
| 2026.01.02 | ₩20,807 | ₩20,807 | ₩19,340 | ₩19,340 | -7.05% | 290 |
|---|
| 2025.12.31 | ₩19,740 | ₩21,607 | ₩19,233 | ₩19,366 | -1.89% | 2.1만 |
|---|
| 2025.12.30 | ₩20,007 | ₩24,008 | ₩18,486 | ₩19,767 | -1.20% | 7.4만 |
|---|
| 2025.12.29 | ₩19,873 | ₩21,207 | ₩17,873 | ₩18,513 | -6.85% | 1.6만 |
|---|
| 2025.12.26 | ₩18,673 | ₩20,033 | ₩18,673 | ₩19,046 | +2.00% | 930 |
|---|
| 2025.12.24 | ₩19,473 | ₩20,140 | ₩19,473 | ₩19,553 | +0.41% | 445 |
|---|
| 2025.12.23 | ₩20,007 | ₩21,340 | ₩18,700 | ₩18,700 | -6.53% | 885 |
|---|
| 2025.12.22 | ₩20,300 | ₩21,340 | ₩20,167 | ₩20,167 | -0.66% | 1.4천 |
|---|
| 2025.12.19 | ₩20,700 | ₩21,954 | ₩20,007 | ₩20,007 | -3.35% | 1.8천 |
|---|
| 2025.12.18 | ₩21,927 | ₩22,141 | ₩16,005 | ₩20,700 | -5.60% | 1.5천 |
|---|
| 2025.12.17 | ₩21,394 | ₩22,674 | ₩21,394 | ₩21,927 | +2.49% | 6.1천 |
|---|
| 2025.12.16 | ₩22,941 | ₩23,475 | ₩20,780 | ₩22,488 | -1.98% | 1.4만 |
|---|
| 2025.12.15 | ₩23,074 | ₩23,741 | ₩20,700 | ₩22,541 | -2.31% | 4만 |
|---|
| 2025.12.12 | ₩20,940 | ₩24,008 | ₩20,140 | ₩21,527 | +2.80% | 1.7만 |
|---|
| 2025.12.11 | ₩20,007 | ₩21,661 | ₩20,007 | ₩20,140 | +0.67% | 920 |
|---|
| 2025.12.10 | ₩20,273 | ₩20,273 | ₩20,007 | ₩20,007 | -1.32% | 50 |
|---|
| 2025.12.09 | ₩20,300 | ₩21,207 | ₩20,273 | ₩20,273 | -0.13% | 905 |
|---|
| 2025.12.08 | ₩20,674 | ₩21,340 | ₩20,273 | ₩20,273 | -1.94% | 230 |
|---|
| 2025.12.05 | ₩21,607 | ₩21,607 | ₩20,007 | ₩20,540 | -4.94% | 1.2천 |
|---|
| 2025.12.04 | ₩22,274 | ₩22,808 | ₩21,527 | ₩21,874 | -1.80% | 2.9천 |
|---|
| 2025.12.03 | ₩21,394 | ₩22,648 | ₩21,340 | ₩21,874 | +2.24% | 1.3천 |
|---|
| 2025.12.02 | ₩22,674 | ₩23,981 | ₩21,394 | ₩22,674 | 0.00% | 760 |
|---|
| 2025.12.01 | ₩21,127 | ₩24,008 | ₩20,594 | ₩22,221 | +5.18% | 6천 |
|---|
| 2025.11.28 | ₩20,887 | ₩21,340 | ₩20,887 | ₩21,074 | +0.89% | 340 |
|---|
| 2025.11.26 | ₩20,300 | ₩23,048 | ₩20,273 | ₩21,340 | +5.12% | 555 |
|---|
| 2025.11.25 | ₩21,340 | ₩22,007 | ₩21,260 | ₩21,260 | -0.38% | 950 |
|---|
| 2025.11.24 | ₩20,834 | ₩22,221 | ₩20,834 | ₩21,340 | +2.43% | 1.5천 |
|---|
| 2025.11.21 | ₩21,340 | ₩22,141 | ₩21,340 | ₩21,340 | 0.00% | 1천 |
|---|
| 2025.11.20 | ₩23,074 | ₩23,475 | ₩21,340 | ₩21,607 | -6.36% | 4.6천 |
|---|
| 2025.11.19 | ₩24,008 | ₩24,008 | ₩21,607 | ₩22,301 | -7.11% | 3.5천 |
|---|
| 2025.11.18 | ₩18,940 | ₩28,009 | ₩18,940 | ₩21,661 | +14.37% | 4.5만 |
|---|
| 2025.11.17 | ₩21,634 | ₩21,954 | ₩18,673 | ₩20,007 | -7.52% | 2만 |
|---|
| 2025.11.14 | ₩18,406 | ₩22,621 | ₩18,406 | ₩21,207 | +15.22% | 1.1만 |
|---|
| 2025.11.13 | ₩17,366 | ₩19,420 | ₩17,366 | ₩19,126 | +10.14% | 1.6천 |
|---|
| 2025.11.12 | ₩16,592 | ₩18,273 | ₩16,592 | ₩17,819 | +7.40% | 1.1천 |
|---|
| 2025.11.11 | ₩16,539 | ₩18,273 | ₩16,539 | ₩17,339 | +4.84% | 920 |
|---|
| 2025.11.10 | ₩16,325 | ₩18,353 | ₩16,325 | ₩17,339 | +6.21% | 745 |
|---|
| 2025.11.07 | ₩17,846 | ₩17,846 | ₩16,299 | ₩16,379 | -8.22% | 1.9천 |
|---|
| 2025.11.06 | ₩16,806 | ₩18,139 | ₩16,566 | ₩16,939 | +0.79% | 1.4천 |
|---|
| 2025.11.05 | ₩16,806 | ₩16,859 | ₩16,299 | ₩16,539 | -1.59% | 1.9천 |
|---|
| 2025.11.04 | ₩18,006 | ₩18,006 | ₩16,806 | ₩16,859 | -6.37% | 1천 |
|---|
| 2025.11.03 | ₩18,486 | ₩18,700 | ₩17,606 | ₩18,326 | -0.87% | 2.2천 |
|---|
| 2025.10.31 | ₩18,673 | ₩18,940 | ₩18,059 | ₩18,940 | +1.43% | 645 |
|---|
| 2025.10.30 | ₩19,473 | ₩19,473 | ₩18,273 | ₩18,673 | -4.11% | 510 |
|---|
| 2025.10.29 | ₩19,980 | ₩19,980 | ₩18,993 | ₩19,100 | -4.41% | 1.1천 |
|---|
| 2025.10.28 | ₩18,806 | ₩19,206 | ₩18,460 | ₩18,940 | +0.71% | 2.1천 |
|---|
| 2025.10.27 | ₩18,673 | ₩19,980 | ₩18,166 | ₩18,673 | 0.00% | 2.5천 |
|---|
| 2025.10.24 | ₩18,406 | ₩18,406 | ₩17,606 | ₩17,899 | -2.75% | 720 |
|---|
| 2025.10.23 | ₩18,406 | ₩18,700 | ₩17,099 | ₩17,579 | -4.49% | 2.9천 |
|---|
| 2025.10.22 | ₩18,379 | ₩19,713 | ₩17,446 | ₩18,219 | -0.87% | 1.8천 |
|---|
| 2025.10.21 | ₩18,673 | ₩18,673 | ₩18,139 | ₩18,379 | -1.57% | 1.2천 |
|---|
| 2025.10.20 | ₩18,673 | ₩18,940 | ₩18,593 | ₩18,700 | +0.14% | 1.9천 |
|---|
| 2025.10.17 | ₩18,806 | ₩19,180 | ₩18,406 | ₩18,940 | +0.71% | 1.4천 |
|---|
| 2025.10.16 | ₩19,046 | ₩19,793 | ₩18,833 | ₩18,913 | -0.70% | 6천 |
|---|
| 2025.10.15 | ₩19,206 | ₩20,540 | ₩18,673 | ₩18,913 | -1.53% | 1만 |
|---|
| 2025.10.14 | ₩20,007 | ₩20,007 | ₩18,673 | ₩19,206 | -4.00% | 9천 |
|---|
| 2025.10.13 | ₩20,273 | ₩20,487 | ₩18,540 | ₩19,847 | -2.11% | 8.2천 |
|---|
| 2025.10.10 | ₩20,247 | ₩20,540 | ₩18,673 | ₩18,806 | -7.11% | 2.2천 |
|---|