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 | ₩3,219 | ₩3,339 | ₩3,179 | ₩3,292 | +2.28% | 3.5만 |
| 2026.10.08 | ₩3,192 | ₩3,339 | ₩3,179 | ₩3,205 | +0.42% | 2.2만 |
| 2026.10.07 | ₩3,339 | ₩3,339 | ₩3,165 | ₩3,205 | -4.00% | 3.5만 |
| 2026.10.06 | ₩3,312 | ₩3,339 | ₩3,179 | ₩3,259 | -1.61% | 8.8만 |
| 2026.10.05 | ₩3,553 | ₩3,820 | ₩3,058 | ₩3,232 | -9.02% | 39.3만 |
| 2026.10.02 | ₩3,700 | ₩3,766 | ₩3,432 | ₩3,459 | -6.50% | 7.6만 |
| 2026.10.01 | ₩3,700 | ₩3,740 | ₩3,593 | ₩3,673 | -0.72% | 5.6만 |
| 2026.09.30 | ₩3,780 | ₩3,780 | ₩3,619 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,659 |
| -3.18% |
| 5.5만 |
| 2026.09.29 | ₩3,753 | ₩3,793 | ₩3,606 | ₩3,793 | +1.07% | 98.9만 |
|---|
| 2026.09.28 | ₩3,740 | ₩3,780 | ₩3,446 | ₩3,499 | -6.43% | 9.2만 |
|---|
| 2026.09.25 | ₩3,766 | ₩4,007 | ₩3,606 | ₩3,780 | +0.35% | 19.1만 |
|---|
| 2026.09.24 | ₩3,740 | ₩3,913 | ₩3,646 | ₩3,740 | 0.00% | 6.1만 |
|---|
| 2026.09.23 | ₩3,940 | ₩4,087 | ₩3,646 | ₩3,773 | -4.24% | 13만 |
|---|
| 2026.09.22 | ₩3,860 | ₩4,100 | ₩3,633 | ₩3,860 | 0.00% | 22.3만 |
|---|
| 2026.09.21 | ₩3,686 | ₩3,873 | ₩3,634 | ₩3,780 | +2.54% | 7.8만 |
|---|
| 2026.09.18 | ₩3,526 | ₩3,833 | ₩3,390 | ₩3,726 | +5.68% | 21.6만 |
|---|
| 2026.09.17 | ₩3,232 | ₩3,606 | ₩3,232 | ₩3,513 | +8.68% | 21만 |
|---|
| 2026.09.16 | ₩3,192 | ₩3,452 | ₩2,946 | ₩3,326 | +4.18% | 23.9만 |
|---|
| 2026.09.15 | ₩2,711 | ₩3,538 | ₩2,619 | ₩3,219 | +18.72% | 46.5만 |
|---|
| 2026.09.14 | ₩3,179 | ₩3,232 | ₩2,365 | ₩2,698 | -15.13% | 21.1만 |
|---|
| 2026.09.11 | ₩3,165 | ₩3,259 | ₩3,165 | ₩3,205 | +1.27% | 1.9만 |
|---|
| 2026.09.10 | ₩3,259 | ₩3,259 | ₩3,205 | ₩3,245 | -0.41% | 2.7만 |
|---|
| 2026.09.09 | ₩3,259 | ₩3,272 | ₩3,179 | ₩3,192 | -2.05% | 5.2만 |
|---|
| 2026.09.08 | ₩3,205 | ₩3,259 | ₩3,205 | ₩3,245 | +1.25% | 5.1만 |
|---|
| 2026.09.04 | ₩3,152 | ₩3,192 | ₩3,072 | ₩3,165 | +0.42% | 3.5만 |
|---|
| 2026.09.03 | ₩3,312 | ₩3,312 | ₩3,112 | ₩3,165 | -4.44% | 8만 |
|---|
| 2026.09.02 | ₩3,406 | ₩3,539 | ₩3,139 | ₩3,232 | -5.10% | 6.7만 |
|---|
| 2026.09.01 | ₩3,499 | ₩3,566 | ₩3,379 | ₩3,473 | -0.76% | 9.9만 |
|---|
| 2026.08.31 | ₩3,606 | ₩3,700 | ₩3,486 | ₩3,526 | -2.22% | 6.5만 |
|---|
| 2026.08.28 | ₩3,780 | ₩3,940 | ₩3,606 | ₩3,646 | -3.53% | 9.7만 |
|---|
| 2026.08.27 | ₩3,800 | ₩3,871 | ₩3,726 | ₩3,780 | -0.53% | 9.9만 |
|---|
| 2026.08.26 | ₩3,579 | ₩4,074 | ₩3,499 | ₩3,740 | +4.48% | 36.2만 |
|---|
| 2026.08.25 | ₩3,526 | ₩3,579 | ₩3,499 | ₩3,539 | +0.38% | 5만 |
|---|
| 2026.08.24 | ₩3,539 | ₩3,619 | ₩3,499 | ₩3,566 | +0.75% | 15.1만 |
|---|
| 2026.08.21 | ₩3,619 | ₩3,619 | ₩3,526 | ₩3,553 | -1.85% | 12.8만 |
|---|
| 2026.08.20 | ₩3,646 | ₩3,713 | ₩3,539 | ₩3,633 | -0.37% | 27.9만 |
|---|
| 2026.08.19 | ₩3,659 | ₩3,700 | ₩3,539 | ₩3,673 | +0.36% | 49.1만 |
|---|
| 2026.08.18 | ₩3,806 | ₩3,873 | ₩3,579 | ₩3,619 | -4.91% | 20.5만 |
|---|
| 2026.08.17 | ₩3,539 | ₩3,766 | ₩3,538 | ₩3,753 | +6.04% | 20.5만 |
|---|
| 2026.08.14 | ₩3,766 | ₩3,772 | ₩3,513 | ₩3,526 | -6.38% | 13.4만 |
|---|
| 2026.08.13 | ₩3,833 | ₩3,940 | ₩3,740 | ₩3,740 | -2.44% | 24.6만 |
|---|
| 2026.08.12 | ₩4,007 | ₩4,100 | ₩3,873 | ₩3,887 | -3.00% | 33.7만 |
|---|
| 2026.08.11 | ₩4,160 | ₩4,261 | ₩3,993 | ₩4,047 | -2.73% | 22만 |
|---|
| 2026.08.10 | ₩4,180 | ₩4,274 | ₩3,766 | ₩4,207 | +0.64% | 86.5만 |
|---|
| 2026.08.07 | ₩4,007 | ₩4,808 | ₩3,419 | ₩4,287 | +7.00% | 256.9만 |
|---|
| 2026.08.06 | ₩9,750 | ₩20,568 | ₩8,882 | ₩11,072 | +13.56% | 1267.2만 |
|---|
| 2026.08.05 | ₩9,402 | ₩9,750 | ₩7,960 | ₩9,202 | -2.13% | 21만 |
|---|
| 2026.08.04 | ₩10,564 | ₩10,925 | ₩8,948 | ₩9,429 | -10.75% | 24.6만 |
|---|
| 2026.08.03 | ₩20,555 | ₩20,555 | ₩8,962 | ₩11,259 | -45.22% | 62.9만 |
|---|
| 2026.07.31 | ₩20,087 | ₩24,488 | ₩18,311 | ₩23,065 | +14.83% | 75.2만 |
|---|
| 2026.07.30 | ₩27,206 | ₩32,054 | ₩18,253 | ₩31,613 | +16.20% | 850.7만 |
|---|
| 2026.07.29 | ₩13,596 | ₩14,691 | ₩11,726 | ₩14,317 | +5.30% | 25.9만 |
|---|
| 2026.07.28 | ₩13,089 | ₩13,396 | ₩11,873 | ₩12,180 | -6.94% | 8.3만 |
|---|
| 2026.07.27 | ₩12,421 | ₩14,691 | ₩11,606 | ₩13,543 | +9.03% | 23만 |
|---|
| 2026.07.24 | ₩14,651 | ₩17,069 | ₩10,498 | ₩10,658 | -27.26% | 175.7만 |
|---|
| 2026.07.23 | ₩10,685 | ₩13,356 | ₩10,284 | ₩12,608 | +18.00% | 77.1만 |
|---|
| 2026.07.22 | ₩5,690 | ₩13,222 | ₩5,583 | ₩12,474 | +119.25% | 1209.7만 |
|---|
| 2026.07.21 | ₩5,129 | ₩5,743 | ₩5,129 | ₩5,382 | +4.95% | 6.7천 |
|---|
| 2026.07.20 | ₩5,863 | ₩5,863 | ₩5,329 | ₩5,770 | -1.59% | 5.2천 |
|---|
| 2026.07.17 | ₩5,089 | ₩5,997 | ₩5,022 | ₩5,489 | +7.87% | 8.7만 |
|---|
| 2026.07.16 | ₩5,062 | ₩5,182 | ₩5,014 | ₩5,102 | +0.79% | 2.7천 |
|---|
| 2026.07.15 | ₩5,048 | ₩5,193 | ₩5,008 | ₩5,022 | -0.53% | 9천 |
|---|
| 2026.07.14 | ₩5,369 | ₩5,369 | ₩5,048 | ₩5,075 | -5.47% | 7.7천 |
|---|
| 2026.07.13 | ₩4,928 | ₩5,531 | ₩4,928 | ₩5,316 | +7.86% | 3.3만 |
|---|
| 2026.07.10 | ₩5,089 | ₩5,209 | ₩4,995 | ₩4,995 | -1.84% | 1.1만 |
|---|
| 2026.07.09 | ₩5,035 | ₩5,115 | ₩5,008 | ₩5,035 | 0.00% | 5.1천 |
|---|
| 2026.07.08 | ₩5,102 | ₩5,102 | ₩5,035 | ₩5,062 | -0.79% | 7.3천 |
|---|
| 2026.07.07 | ₩5,089 | ₩5,202 | ₩5,075 | ₩5,089 | 0.00% | 8.8천 |
|---|
| 2026.07.06 | ₩5,536 | ₩5,536 | ₩5,142 | ₩5,195 | -6.15% | 7.3천 |
|---|
| 2026.07.02 | ₩5,115 | ₩5,476 | ₩5,115 | ₩5,182 | +1.31% | 3.4만 |
|---|
| 2026.07.01 | ₩5,129 | ₩5,416 | ₩5,035 | ₩5,209 | +1.56% | 3.4만 |
|---|
| 2026.06.30 | ₩4,955 | ₩5,142 | ₩4,955 | ₩5,035 | +1.62% | 1.1만 |
|---|
| 2026.06.29 | ₩5,276 | ₩5,276 | ₩4,955 | ₩4,968 | -5.82% | 1만 |
|---|
| 2026.06.26 | ₩4,821 | ₩5,089 | ₩4,821 | ₩4,968 | +3.05% | 3만 |
|---|
| 2026.06.25 | ₩4,982 | ₩5,235 | ₩4,808 | ₩4,835 | -2.95% | 5.3만 |
|---|
| 2026.06.24 | ₩5,035 | ₩5,155 | ₩4,888 | ₩4,955 | -1.59% | 4.8만 |
|---|
| 2026.06.23 | ₩5,022 | ₩5,276 | ₩4,821 | ₩4,888 | -2.66% | 3.2만 |
|---|
| 2026.06.22 | ₩4,862 | ₩5,175 | ₩4,688 | ₩4,688 | -3.57% | 2.1만 |
|---|
| 2026.06.18 | ₩4,768 | ₩5,142 | ₩4,648 | ₩4,821 | +1.12% | 3.9만 |
|---|
| 2026.06.17 | ₩4,701 | ₩5,035 | ₩4,541 | ₩4,634 | -1.42% | 3.1만 |
|---|
| 2026.06.16 | ₩5,129 | ₩5,316 | ₩4,541 | ₩4,634 | -9.64% | 9.3만 |
|---|
| 2026.06.15 | ₩5,463 | ₩5,629 | ₩5,182 | ₩5,195 | -4.89% | 6.5만 |
|---|
| 2026.06.12 | ₩5,623 | ₩6,010 | ₩5,235 | ₩5,569 | -0.95% | 7.8만 |
|---|
| 2026.06.11 | ₩5,182 | ₩5,997 | ₩4,988 | ₩5,743 | +10.82% | 20.3만 |
|---|
| 2026.06.10 | ₩4,888 | ₩5,455 | ₩4,808 | ₩5,035 | +3.01% | 14.3만 |
|---|
| 2026.06.09 | ₩5,222 | ₩5,663 | ₩4,608 | ₩4,982 | -4.60% | 42만 |
|---|
| 2026.06.08 | ₩3,993 | ₩10,658 | ₩3,993 | ₩5,623 | +40.80% | 1182.3만 |
|---|
| 2026.06.05 | ₩4,194 | ₩4,341 | ₩3,619 | ₩3,953 | -5.73% | 4만 |
|---|
| 2026.06.04 | ₩4,367 | ₩4,488 | ₩4,060 | ₩4,060 | -7.03% | 3.1만 |
|---|
| 2026.06.03 | ₩4,447 | ₩4,942 | ₩4,430 | ₩4,488 | +0.90% | 3.7만 |
|---|
| 2026.06.02 | ₩4,781 | ₩4,829 | ₩4,378 | ₩4,541 | -5.03% | 2.7만 |
|---|
| 2026.06.01 | ₩4,915 | ₩5,316 | ₩4,701 | ₩4,882 | -0.68% | 8.5만 |
|---|
| 2026.05.29 | ₩5,022 | ₩5,302 | ₩5,008 | ₩5,008 | -0.27% | 3.3만 |
|---|
| 2026.05.28 | ₩5,129 | ₩5,342 | ₩5,035 | ₩5,035 | -1.82% | 3.7만 |
|---|
| 2026.05.27 | ₩5,650 | ₩5,743 | ₩5,089 | ₩5,115 | -9.46% | 6.2만 |
|---|
| 2026.05.26 | ₩5,382 | ₩6,801 | ₩5,342 | ₩5,770 | +7.20% | 10.5만 |
|---|
| 2026.05.22 | ₩5,650 | ₩5,716 | ₩5,476 | ₩5,489 | -2.84% | 2.6만 |
|---|
| 2026.05.21 | ₩5,276 | ₩5,680 | ₩5,276 | ₩5,650 | +7.09% | 3.2만 |
|---|
| 2026.05.20 | ₩5,195 | ₩5,473 | ₩5,195 | ₩5,302 | +2.06% | 3.5만 |
|---|
| 2026.05.19 | ₩5,316 | ₩5,476 | ₩5,115 | ₩5,155 | -3.02% | 4.1만 |
|---|
| 2026.05.18 | ₩5,623 | ₩5,641 | ₩5,249 | ₩5,316 | -5.46% | 8만 |
|---|
| 2026.05.15 | ₩5,943 | ₩6,224 | ₩5,612 | ₩5,756 | -3.15% | 8.3만 |
|---|
| 2026.05.14 | ₩6,224 | ₩6,329 | ₩5,877 | ₩5,917 | -4.94% | 9.1만 |
|---|
| 2026.05.13 | ₩5,556 | ₩6,638 | ₩5,209 | ₩6,558 | +18.03% | 24.1만 |
|---|
| 2026.05.12 | ₩6,731 | ₩6,785 | ₩5,609 | ₩5,823 | -13.49% | 18.7만 |
|---|
| 2026.05.11 | ₩7,680 | ₩7,880 | ₩6,624 | ₩6,624 | -13.74% | 23.3만 |
|---|
| 2026.05.08 | ₩8,347 | ₩10,952 | ₩7,453 | ₩7,760 | -7.04% | 53만 |
|---|
| 2026.05.07 | ₩9,643 | ₩10,418 | ₩6,745 | ₩10,297 | +6.79% | 76.1만 |
|---|
| 2026.05.06 | ₩11,045 | ₩12,421 | ₩9,937 | ₩10,938 | -0.97% | 310.2만 |
|---|
| 2026.05.05 | ₩6,518 | ₩15,853 | ₩6,411 | ₩9,189 | +40.98% | 1675.2만 |
|---|
| 2026.05.04 | ₩7,693 | ₩8,013 | ₩6,157 | ₩7,239 | -5.90% | 5018만 |
|---|
| 2026.05.01 | ₩3,308 | ₩4,581 | ₩2,952 | ₩3,826 | +15.66% | 1544.8만 |
|---|
| 2026.04.30 | ₩3,225 | ₩3,566 | ₩2,980 | ₩2,992 | -7.25% | 4만 |
|---|
| 2026.04.29 | ₩3,165 | ₩3,205 | ₩2,938 | ₩2,952 | -6.75% | 1.7만 |
|---|
| 2026.04.28 | ₩3,526 | ₩3,606 | ₩3,165 | ₩3,312 | -6.06% | 5.3만 |
|---|
| 2026.04.27 | ₩3,097 | ₩3,619 | ₩3,097 | ₩3,366 | +8.67% | 9.8만 |
|---|
| 2026.04.24 | ₩3,205 | ₩3,339 | ₩3,018 | ₩3,179 | -0.83% | 2.2만 |
|---|
| 2026.04.23 | ₩3,486 | ₩3,579 | ₩3,219 | ₩3,392 | -2.68% | 1.1만 |
|---|
| 2026.04.22 | ₩3,769 | ₩3,860 | ₩3,392 | ₩3,526 | -6.45% | 3.2만 |
|---|
| 2026.04.21 | ₩3,486 | ₩3,726 | ₩3,398 | ₩3,513 | +0.77% | 2.9만 |
|---|
| 2026.04.20 | ₩3,913 | ₩4,027 | ₩3,507 | ₩3,673 | -6.14% | 2.5만 |
|---|
| 2026.04.17 | ₩4,234 | ₩4,394 | ₩3,686 | ₩3,873 | -8.52% | 11.7만 |
|---|
| 2026.04.16 | ₩3,045 | ₩4,915 | ₩2,965 | ₩4,180 | +37.28% | 82.6만 |
|---|
| 2026.04.15 | ₩3,406 | ₩3,606 | ₩2,912 | ₩3,099 | -9.02% | 16.3만 |
|---|
| 2026.04.14 | ₩3,673 | ₩3,940 | ₩3,292 | ₩3,473 | -5.45% | 16.1만 |
|---|
| 2026.04.13 | ₩4,661 | ₩4,675 | ₩3,526 | ₩3,606 | -22.64% | 13.6만 |
|---|
| 2026.04.10 | ₩5,209 | ₩5,316 | ₩3,927 | ₩4,808 | -7.69% | 4.9만 |
|---|
| 2026.04.09 | ₩7,853 | ₩8,013 | ₩4,862 | ₩5,022 | -36.05% | 4.7만 |
|---|
| 2026.04.08 | ₩7,506 | ₩8,200 | ₩7,479 | ₩8,013 | +6.76% | 1.2만 |
|---|
| 2026.04.07 | ₩7,079 | ₩7,880 | ₩6,945 | ₩7,239 | +2.26% | 1.5만 |
|---|
| 2026.04.06 | ₩6,945 | ₩7,399 | ₩6,411 | ₩7,185 | +3.46% | 2.1만 |
|---|
| 2026.04.02 | ₩6,918 | ₩7,025 | ₩6,170 | ₩6,918 | 0.00% | 1.1만 |
|---|
| 2026.04.01 | ₩6,331 | ₩7,105 | ₩5,476 | ₩6,811 | +7.59% | 2.2만 |
|---|
| 2026.03.31 | ₩7,346 | ₩8,387 | ₩4,568 | ₩6,518 | -11.27% | 10.3만 |
|---|
| 2026.03.30 | ₩23,132 | ₩23,773 | ₩6,972 | ₩8,307 | -64.09% | 21.6만 |
|---|
| 2026.03.27 | ₩22,705 | ₩27,246 | ₩16,027 | ₩26,712 | +17.65% | 3.8만 |
|---|
| 2026.03.26 | ₩20,835 | ₩24,548 | ₩20,568 | ₩22,705 | +8.97% | 1.8만 |
|---|
| 2026.03.25 | ₩18,324 | ₩22,171 | ₩15,519 | ₩21,904 | +19.53% | 3.4만 |
|---|
| 2026.03.24 | ₩14,825 | ₩18,832 | ₩14,825 | ₩18,698 | +26.13% | 3.7천 |
|---|
| 2026.03.23 | ₩18,191 | ₩18,698 | ₩16,615 | ₩18,698 | +2.79% | 990 |
|---|
| 2026.03.20 | ₩18,378 | ₩19,152 | ₩17,710 | ₩18,698 | +1.74% | 9.1천 |
|---|
| 2026.03.19 | ₩17,363 | ₩19,473 | ₩16,481 | ₩19,232 | +10.77% | 2.3만 |
|---|
| 2026.03.18 | ₩15,493 | ₩18,832 | ₩14,157 | ₩17,363 | +12.07% | 1.6만 |
|---|
| 2026.03.17 | ₩13,596 | ₩16,027 | ₩13,436 | ₩15,733 | +15.72% | 4.8천 |
|---|
| 2026.03.16 | ₩14,398 | ₩15,092 | ₩13,489 | ₩14,211 | -1.30% | 4천 |
|---|
| 2026.03.13 | ₩14,157 | ₩14,611 | ₩13,356 | ₩14,157 | 0.00% | 750 |
|---|
| 2026.03.12 | ₩13,890 | ₩14,424 | ₩13,356 | ₩13,650 | -1.73% | 1.1만 |
|---|
| 2026.03.11 | ₩13,890 | ₩14,691 | ₩13,115 | ₩14,157 | +1.92% | 2.1만 |
|---|
| 2026.03.10 | ₩14,691 | ₩15,760 | ₩13,356 | ₩13,863 | -5.64% | 1.3만 |
|---|
| 2026.03.09 | ₩13,970 | ₩14,825 | ₩12,768 | ₩14,825 | +6.12% | 2.7천 |
|---|
| 2026.03.06 | ₩14,157 | ₩14,157 | ₩12,047 | ₩14,024 | -0.94% | 735 |
|---|
| 2026.03.05 | ₩13,489 | ₩14,157 | ₩12,394 | ₩14,130 | +4.75% | 665 |
|---|
| 2026.03.04 | ₩12,822 | ₩14,130 | ₩12,822 | ₩14,104 | +10.00% | 305 |
|---|
| 2026.03.03 | ₩11,753 | ₩13,623 | ₩11,753 | ₩13,596 | +15.68% | 1.4천 |
|---|
| 2026.03.02 | ₩13,516 | ₩13,943 | ₩12,955 | ₩13,863 | +2.57% | 985 |
|---|
| 2026.02.27 | ₩13,222 | ₩13,356 | ₩12,261 | ₩13,089 | -1.01% | 3.2천 |
|---|
| 2026.02.26 | ₩11,780 | ₩13,623 | ₩11,486 | ₩12,955 | +9.98% | 3.2천 |
|---|
| 2026.02.25 | ₩12,154 | ₩12,688 | ₩11,887 | ₩12,608 | +3.74% | 330 |
|---|
| 2026.02.24 | ₩12,875 | ₩12,875 | ₩12,020 | ₩12,688 | -1.45% | 920 |
|---|
| 2026.02.23 | ₩11,753 | ₩12,875 | ₩11,673 | ₩12,822 | +9.09% | 1.9천 |
|---|
| 2026.02.20 | ₩12,554 | ₩12,715 | ₩11,913 | ₩12,715 | +1.28% | 2천 |
|---|
| 2026.02.19 | ₩10,818 | ₩12,234 | ₩10,818 | ₩11,913 | +10.12% | 2.1천 |
|---|
| 2026.02.18 | ₩11,486 | ₩13,623 | ₩11,406 | ₩11,486 | 0.00% | 3.3만 |
|---|
| 2026.02.17 | ₩11,620 | ₩11,807 | ₩11,085 | ₩11,486 | -1.15% | 775 |
|---|
| 2026.02.13 | ₩11,940 | ₩13,623 | ₩11,539 | ₩11,620 | -2.68% | 1.4천 |
|---|
| 2026.02.12 | ₩11,913 | ₩13,035 | ₩11,406 | ₩11,620 | -2.47% | 2.4천 |
|---|
| 2026.02.11 | ₩13,222 | ₩14,317 | ₩10,978 | ₩11,352 | -14.14% | 9.7천 |
|---|
| 2026.02.10 | ₩14,424 | ₩14,424 | ₩13,276 | ₩13,276 | -7.96% | 3.3천 |
|---|
| 2026.02.09 | ₩14,291 | ₩15,012 | ₩13,356 | ₩13,917 | -2.62% | 3.5천 |
|---|
| 2026.02.06 | ₩12,875 | ₩14,745 | ₩12,875 | ₩13,810 | +7.26% | 3.9천 |
|---|
| 2026.02.05 | ₩14,424 | ₩15,226 | ₩12,074 | ₩12,822 | -11.11% | 4.1천 |
|---|
| 2026.02.04 | ₩13,943 | ₩14,745 | ₩13,356 | ₩14,611 | +4.79% | 3.5천 |
|---|
| 2026.02.03 | ₩15,119 | ₩15,172 | ₩14,157 | ₩14,718 | -2.65% | 2.1천 |
|---|
| 2026.02.02 | ₩16,027 | ₩16,027 | ₩14,638 | ₩15,519 | -3.17% | 3.4천 |
|---|
| 2026.01.30 | ₩14,504 | ₩16,775 | ₩13,943 | ₩16,294 | +12.34% | 7.5천 |
|---|
| 2026.01.29 | ₩15,439 | ₩15,439 | ₩13,890 | ₩14,958 | -3.11% | 9.8천 |
|---|
| 2026.01.28 | ₩15,065 | ₩16,054 | ₩13,917 | ₩15,920 | +5.67% | 4.9천 |
|---|
| 2026.01.27 | ₩15,546 | ₩15,546 | ₩14,371 | ₩15,519 | -0.17% | 6천 |
|---|
| 2026.01.26 | ₩14,531 | ₩16,027 | ₩14,424 | ₩16,027 | +10.29% | 9.3천 |
|---|
| 2026.01.23 | ₩12,554 | ₩18,965 | ₩12,287 | ₩15,359 | +22.34% | 24만 |
|---|
| 2026.01.22 | ₩11,700 | ₩13,623 | ₩11,486 | ₩12,822 | +9.59% | 1.2만 |
|---|
| 2026.01.21 | ₩12,688 | ₩14,424 | ₩11,219 | ₩11,433 | -9.89% | 2.1만 |
|---|
| 2026.01.20 | ₩19,206 | ₩19,206 | ₩12,074 | ₩14,478 | -24.62% | 6.6만 |
|---|
| 2026.01.16 | ₩21,636 | ₩53,423 | ₩14,691 | ₩20,007 | -7.53% | 157.2만 |
|---|
| 2026.01.15 | ₩22,144 | ₩22,171 | ₩21,636 | ₩21,636 | -2.29% | 420 |
|---|
| 2026.01.14 | ₩21,904 | ₩22,224 | ₩21,636 | ₩22,171 | +1.22% | 1.3천 |
|---|
| 2026.01.13 | ₩22,438 | ₩22,438 | ₩21,369 | ₩21,877 | -2.50% | 1.6천 |
|---|
| 2026.01.12 | ₩20,835 | ₩22,411 | ₩20,835 | ₩20,942 | +0.51% | 1.7천 |
|---|
| 2026.01.09 | ₩20,301 | ₩21,610 | ₩20,301 | ₩20,595 | +1.45% | 835 |
|---|
| 2026.01.08 | ₩20,034 | ₩21,636 | ₩19,633 | ₩20,728 | +3.47% | 1.4만 |
|---|
| 2026.01.07 | ₩20,034 | ₩20,568 | ₩19,232 | ₩19,232 | -4.00% | 1.5만 |
|---|
| 2026.01.06 | ₩19,499 | ₩19,580 | ₩19,499 | ₩19,580 | +0.41% | 95 |
|---|
| 2026.01.05 | ₩20,034 | ₩20,568 | ₩19,232 | ₩19,499 | -2.67% | 1천 |
|---|
| 2026.01.02 | ₩20,835 | ₩20,835 | ₩19,366 | ₩19,366 | -7.05% | 290 |
|---|
| 2025.12.31 | ₩19,767 | ₩21,636 | ₩19,259 | ₩19,393 | -1.89% | 2.1만 |
|---|
| 2025.12.30 | ₩20,034 | ₩24,040 | ₩18,511 | ₩19,793 | -1.20% | 7.4만 |
|---|
| 2025.12.29 | ₩19,900 | ₩21,236 | ₩17,897 | ₩18,538 | -6.85% | 1.6만 |
|---|
| 2025.12.26 | ₩18,698 | ₩20,060 | ₩18,698 | ₩19,072 | +2.00% | 930 |
|---|
| 2025.12.24 | ₩19,499 | ₩20,167 | ₩19,499 | ₩19,580 | +0.41% | 445 |
|---|
| 2025.12.23 | ₩20,034 | ₩21,369 | ₩18,725 | ₩18,725 | -6.53% | 885 |
|---|
| 2025.12.22 | ₩20,328 | ₩21,369 | ₩20,194 | ₩20,194 | -0.66% | 1.4천 |
|---|
| 2025.12.19 | ₩20,728 | ₩21,984 | ₩20,034 | ₩20,034 | -3.35% | 1.8천 |
|---|
| 2025.12.18 | ₩21,957 | ₩22,171 | ₩16,027 | ₩20,728 | -5.60% | 1.5천 |
|---|
| 2025.12.17 | ₩21,423 | ₩22,705 | ₩21,423 | ₩21,957 | +2.49% | 6.1천 |
|---|
| 2025.12.16 | ₩22,972 | ₩23,506 | ₩20,808 | ₩22,518 | -1.98% | 1.4만 |
|---|
| 2025.12.15 | ₩23,106 | ₩23,773 | ₩20,728 | ₩22,571 | -2.31% | 4만 |
|---|
| 2025.12.12 | ₩20,969 | ₩24,040 | ₩20,167 | ₩21,556 | +2.80% | 1.7만 |
|---|
| 2025.12.11 | ₩20,034 | ₩21,690 | ₩20,034 | ₩20,167 | +0.67% | 920 |
|---|
| 2025.12.10 | ₩20,301 | ₩20,301 | ₩20,034 | ₩20,034 | -1.32% | 50 |
|---|
| 2025.12.09 | ₩20,328 | ₩21,236 | ₩20,301 | ₩20,301 | -0.13% | 905 |
|---|
| 2025.12.08 | ₩20,701 | ₩21,369 | ₩20,301 | ₩20,301 | -1.94% | 230 |
|---|
| 2025.12.05 | ₩21,636 | ₩21,636 | ₩20,034 | ₩20,568 | -4.94% | 1.2천 |
|---|
| 2025.12.04 | ₩22,304 | ₩22,838 | ₩21,556 | ₩21,904 | -1.80% | 2.9천 |
|---|
| 2025.12.03 | ₩21,423 | ₩22,678 | ₩21,369 | ₩21,904 | +2.24% | 1.3천 |
|---|
| 2025.12.02 | ₩22,705 | ₩24,014 | ₩21,423 | ₩22,705 | 0.00% | 760 |
|---|
| 2025.12.01 | ₩21,156 | ₩24,040 | ₩20,621 | ₩22,251 | +5.18% | 6천 |
|---|
| 2025.11.28 | ₩20,915 | ₩21,369 | ₩20,915 | ₩21,102 | +0.89% | 340 |
|---|
| 2025.11.26 | ₩20,328 | ₩23,079 | ₩20,301 | ₩21,369 | +5.12% | 555 |
|---|
| 2025.11.25 | ₩21,369 | ₩22,037 | ₩21,289 | ₩21,289 | -0.38% | 950 |
|---|
| 2025.11.24 | ₩20,862 | ₩22,251 | ₩20,862 | ₩21,369 | +2.43% | 1.5천 |
|---|
| 2025.11.21 | ₩21,369 | ₩22,171 | ₩21,369 | ₩21,369 | 0.00% | 1천 |
|---|
| 2025.11.20 | ₩23,106 | ₩23,506 | ₩21,369 | ₩21,636 | -6.36% | 4.6천 |
|---|
| 2025.11.19 | ₩24,040 | ₩24,040 | ₩21,636 | ₩22,331 | -7.11% | 3.5천 |
|---|
| 2025.11.18 | ₩18,965 | ₩28,047 | ₩18,965 | ₩21,690 | +14.37% | 4.5만 |
|---|
| 2025.11.17 | ₩21,663 | ₩21,984 | ₩18,698 | ₩20,034 | -7.52% | 2만 |
|---|
| 2025.11.14 | ₩18,431 | ₩22,651 | ₩18,431 | ₩21,236 | +15.22% | 1.1만 |
|---|
| 2025.11.13 | ₩17,389 | ₩19,446 | ₩17,389 | ₩19,152 | +10.14% | 1.6천 |
|---|
| 2025.11.12 | ₩16,615 | ₩18,297 | ₩16,615 | ₩17,843 | +7.40% | 1.1천 |
|---|
| 2025.11.11 | ₩16,561 | ₩18,297 | ₩16,561 | ₩17,363 | +4.84% | 920 |
|---|
| 2025.11.10 | ₩16,347 | ₩18,378 | ₩16,347 | ₩17,363 | +6.21% | 745 |
|---|
| 2025.11.07 | ₩17,870 | ₩17,870 | ₩16,321 | ₩16,401 | -8.22% | 1.9천 |
|---|
| 2025.11.06 | ₩16,828 | ₩18,164 | ₩16,588 | ₩16,962 | +0.79% | 1.4천 |
|---|
| 2025.11.05 | ₩16,828 | ₩16,882 | ₩16,321 | ₩16,561 | -1.59% | 1.9천 |
|---|
| 2025.11.04 | ₩18,030 | ₩18,030 | ₩16,828 | ₩16,882 | -6.37% | 1천 |
|---|
| 2025.11.03 | ₩18,511 | ₩18,725 | ₩17,630 | ₩18,351 | -0.87% | 2.2천 |
|---|
| 2025.10.31 | ₩18,698 | ₩18,965 | ₩18,084 | ₩18,965 | +1.43% | 645 |
|---|
| 2025.10.30 | ₩19,499 | ₩19,499 | ₩18,297 | ₩18,698 | -4.11% | 510 |
|---|
| 2025.10.29 | ₩20,007 | ₩20,007 | ₩19,019 | ₩19,126 | -4.41% | 1.1천 |
|---|
| 2025.10.28 | ₩18,832 | ₩19,232 | ₩18,484 | ₩18,965 | +0.71% | 2.1천 |
|---|
| 2025.10.27 | ₩18,698 | ₩20,007 | ₩18,191 | ₩18,698 | 0.00% | 2.5천 |
|---|
| 2025.10.24 | ₩18,431 | ₩18,431 | ₩17,630 | ₩17,923 | -2.75% | 720 |
|---|
| 2025.10.23 | ₩18,431 | ₩18,725 | ₩17,122 | ₩17,603 | -4.49% | 2.9천 |
|---|
| 2025.10.22 | ₩18,404 | ₩19,740 | ₩17,469 | ₩18,244 | -0.87% | 1.8천 |
|---|
| 2025.10.21 | ₩18,698 | ₩18,698 | ₩18,164 | ₩18,404 | -1.57% | 1.2천 |
|---|
| 2025.10.20 | ₩18,698 | ₩18,965 | ₩18,618 | ₩18,725 | +0.14% | 1.9천 |
|---|
| 2025.10.17 | ₩18,832 | ₩19,206 | ₩18,431 | ₩18,965 | +0.71% | 1.4천 |
|---|
| 2025.10.16 | ₩19,072 | ₩19,820 | ₩18,858 | ₩18,939 | -0.70% | 6천 |
|---|
| 2025.10.15 | ₩19,232 | ₩20,568 | ₩18,698 | ₩18,939 | -1.53% | 1만 |
|---|
| 2025.10.14 | ₩20,034 | ₩20,034 | ₩18,698 | ₩19,232 | -4.00% | 9천 |
|---|
| 2025.10.13 | ₩20,301 | ₩20,515 | ₩18,565 | ₩19,873 | -2.11% | 8.2천 |
|---|
| 2025.10.10 | ₩20,274 | ₩20,568 | ₩18,698 | ₩18,832 | -7.11% | 2.2천 |
|---|