시장 데이터를 불러오는 중
전체 종목
Pool Corporation - Common Stock 과거 주가
Pool Corporation - Common Stock · POOL · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pool Corporation - Common Stock · POOL · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩212,675 | ₩214,162 | ₩209,834 | ₩213,787 | +0.52% | 68.2만 |
| 2026.10.08 | ₩205,532 | ₩212,567 | ₩204,621 | ₩211,911 | +3.10% | 105.2만 |
| 2026.10.07 | ₩211,763 | ₩211,763 | ₩205,760 | ₩206,551 | -2.46% | 82.2만 |
| 2026.10.06 | ₩214,403 | ₩217,311 | ₩211,388 | ₩212,045 | -1.10% | 75.5만 |
| 2026.10.05 | ₩216,306 | ₩216,306 | ₩210,919 | ₩213,532 | -1.28% | 85.6만 |
| 2026.10.02 | ₩218,088 | ₩219,750 | ₩214,122 | ₩216,306 | -0.82% | 63.2만 |
| 2026.10.01 | ₩216,614 | ₩217,525 | ₩212,259 | ₩215,301 | -0.61% | 74만 |
| 2026.09.30 | ₩219,844 | ₩220,594 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩216,909 |
| -1.33% |
| 69만 |
| 2026.09.29 | ₩218,423 | ₩220,366 | ₩216,882 | ₩217,780 | -0.29% | 61.4만 |
|---|
| 2026.09.28 | ₩220,259 | ₩220,433 | ₩215,087 | ₩218,839 | -0.64% | 72.4만 |
|---|
| 2026.09.25 | ₩217,083 | ₩221,358 | ₩216,252 | ₩220,983 | +1.80% | 88만 |
|---|
| 2026.09.24 | ₩224,011 | ₩224,882 | ₩214,912 | ₩216,695 | -3.27% | 138.2만 |
|---|
| 2026.09.23 | ₩225,190 | ₩225,499 | ₩220,969 | ₩223,261 | -0.86% | 63.3만 |
|---|
| 2026.09.22 | ₩227,683 | ₩229,532 | ₩224,534 | ₩225,927 | -0.77% | 79만 |
|---|
| 2026.09.21 | ₩225,793 | ₩228,232 | ₩223,113 | ₩225,016 | -0.34% | 82만 |
|---|
| 2026.09.18 | ₩224,105 | ₩226,008 | ₩221,948 | ₩225,070 | +0.43% | 218.1만 |
|---|
| 2026.09.17 | ₩228,782 | ₩230,966 | ₩221,948 | ₩224,654 | -1.80% | 83.4만 |
|---|
| 2026.09.16 | ₩224,896 | ₩231,676 | ₩223,810 | ₩224,802 | -0.04% | 76.3만 |
|---|
| 2026.09.15 | ₩229,854 | ₩230,443 | ₩221,599 | ₩223,596 | -2.72% | 102.6만 |
|---|
| 2026.09.14 | ₩232,105 | ₩234,544 | ₩229,371 | ₩230,162 | -0.84% | 76만 |
|---|
| 2026.09.11 | ₩237,036 | ₩238,175 | ₩231,287 | ₩231,877 | -2.18% | 90.6만 |
|---|
| 2026.09.10 | ₩238,403 | ₩238,457 | ₩232,453 | ₩235,522 | -1.21% | 70.9만 |
|---|
| 2026.09.09 | ₩236,085 | ₩242,905 | ₩235,107 | ₩238,416 | +0.99% | 73.4만 |
|---|
| 2026.09.08 | ₩246,148 | ₩246,202 | ₩237,438 | ₩237,639 | -3.46% | 56.3만 |
|---|
| 2026.09.04 | ₩244,085 | ₩249,766 | ₩244,085 | ₩248,199 | +1.69% | 58.7만 |
|---|
| 2026.09.03 | ₩245,478 | ₩248,118 | ₩242,611 | ₩246,657 | +0.48% | 82.9만 |
|---|
| 2026.09.02 | ₩243,602 | ₩249,900 | ₩242,182 | ₩245,210 | +0.66% | 61.3만 |
|---|
| 2026.09.01 | ₩248,078 | ₩250,209 | ₩243,294 | ₩244,902 | -1.28% | 94.5만 |
|---|
| 2026.08.31 | ₩249,163 | ₩251,924 | ₩247,033 | ₩249,941 | +0.31% | 56.8만 |
|---|
| 2026.08.28 | ₩248,962 | ₩252,915 | ₩247,448 | ₩252,018 | +1.23% | 54.5만 |
|---|
| 2026.08.27 | ₩249,619 | ₩252,714 | ₩246,805 | ₩249,324 | -0.12% | 48.2만 |
|---|
| 2026.08.26 | ₩249,431 | ₩253,291 | ₩249,110 | ₩252,433 | +1.20% | 43.8만 |
|---|
| 2026.08.25 | ₩251,374 | ₩252,741 | ₩246,858 | ₩249,726 | -0.66% | 54.3만 |
|---|
| 2026.08.24 | ₩253,974 | ₩255,689 | ₩249,820 | ₩252,245 | -0.68% | 55.4만 |
|---|
| 2026.08.21 | ₩255,662 | ₩256,681 | ₩251,696 | ₩251,897 | -1.47% | 50.3만 |
|---|
| 2026.08.20 | ₩258,101 | ₩259,374 | ₩253,518 | ₩255,046 | -1.18% | 40.4만 |
|---|
| 2026.08.19 | ₩253,599 | ₩265,029 | ₩252,580 | ₩262,631 | +3.56% | 47.9만 |
|---|
| 2026.08.18 | ₩257,297 | ₩259,280 | ₩251,066 | ₩251,254 | -2.35% | 55.7만 |
|---|
| 2026.08.17 | ₩259,053 | ₩259,240 | ₩250,946 | ₩255,234 | -1.47% | 90.1만 |
|---|
| 2026.08.14 | ₩270,269 | ₩270,269 | ₩260,594 | ₩261,089 | -3.40% | 50.4만 |
|---|
| 2026.08.13 | ₩266,959 | ₩271,475 | ₩264,708 | ₩268,768 | +0.68% | 51.1만 |
|---|
| 2026.08.12 | ₩268,835 | ₩270,523 | ₩262,805 | ₩267,213 | -0.60% | 59.9만 |
|---|
| 2026.08.11 | ₩267,227 | ₩274,691 | ₩267,227 | ₩270,014 | +1.04% | 55.9만 |
|---|
| 2026.08.10 | ₩273,739 | ₩273,793 | ₩266,007 | ₩267,977 | -2.10% | 76.9만 |
|---|
| 2026.08.07 | ₩270,429 | ₩281,109 | ₩269,277 | ₩276,460 | +2.23% | 65.9만 |
|---|
| 2026.08.06 | ₩273,377 | ₩275,642 | ₩268,192 | ₩269,451 | -1.44% | 57.9만 |
|---|
| 2026.08.05 | ₩271,488 | ₩277,344 | ₩270,202 | ₩276,888 | +1.99% | 49.1만 |
|---|
| 2026.08.04 | ₩263,595 | ₩272,868 | ₩261,398 | ₩272,614 | +3.42% | 61.6만 |
|---|
| 2026.08.03 | ₩255,394 | ₩262,282 | ₩252,326 | ₩262,081 | +2.62% | 73.1만 |
|---|
| 2026.07.31 | ₩254,832 | ₩257,445 | ₩247,743 | ₩248,855 | -2.35% | 100.8만 |
|---|
| 2026.07.30 | ₩254,604 | ₩255,676 | ₩247,247 | ₩255,515 | +0.36% | 84.4만 |
|---|
| 2026.07.29 | ₩255,756 | ₩263,984 | ₩252,594 | ₩259,227 | +1.36% | 104만 |
|---|
| 2026.07.28 | ₩250,061 | ₩258,369 | ₩249,083 | ₩257,498 | +2.97% | 134.2만 |
|---|
| 2026.07.27 | ₩248,668 | ₩253,425 | ₩244,848 | ₩247,381 | -0.52% | 95.8만 |
|---|
| 2026.07.24 | ₩245,666 | ₩249,807 | ₩239,220 | ₩246,255 | +0.24% | 112.5만 |
|---|
| 2026.07.23 | ₩273,016 | ₩273,900 | ₩242,289 | ₩245,666 | -10.02% | 205.6만 |
|---|
| 2026.07.22 | ₩263,609 | ₩268,004 | ₩260,285 | ₩262,899 | -0.27% | 117.5만 |
|---|
| 2026.07.21 | ₩266,396 | ₩268,500 | ₩261,813 | ₩263,126 | -1.23% | 89.7만 |
|---|
| 2026.07.20 | ₩269,022 | ₩270,818 | ₩260,071 | ₩269,384 | +0.13% | 114.4만 |
|---|
| 2026.07.17 | ₩279,863 | ₩284,634 | ₩268,513 | ₩269,572 | -3.68% | 60.8만 |
|---|
| 2026.07.16 | ₩271,622 | ₩280,372 | ₩271,622 | ₩278,617 | +2.58% | 61.7만 |
|---|
| 2026.07.15 | ₩262,497 | ₩273,002 | ₩259,079 | ₩271,180 | +3.31% | 119.4만 |
|---|
| 2026.07.14 | ₩282,503 | ₩285,665 | ₩277,746 | ₩281,498 | -0.36% | 45.8만 |
|---|
| 2026.07.13 | ₩283,977 | ₩287,702 | ₩280,171 | ₩282,503 | -0.52% | 61.1만 |
|---|
| 2026.07.10 | ₩281,190 | ₩285,679 | ₩280,587 | ₩281,994 | +0.29% | 46.1만 |
|---|
| 2026.07.09 | ₩272,265 | ₩282,047 | ₩269,867 | ₩278,684 | +2.36% | 60.5만 |
|---|
| 2026.07.08 | ₩277,250 | ₩277,250 | ₩271,233 | ₩273,632 | -1.30% | 62.7만 |
|---|
| 2026.07.07 | ₩288,841 | ₩292,044 | ₩279,783 | ₩280,895 | -2.75% | 61.9만 |
|---|
| 2026.07.06 | ₩295,488 | ₩295,488 | ₩283,052 | ₩288,399 | -2.40% | 96만 |
|---|
| 2026.07.02 | ₩289,351 | ₩296,171 | ₩288,748 | ₩294,094 | +1.64% | 58.5만 |
|---|
| 2026.07.01 | ₩287,689 | ₩294,778 | ₩281,418 | ₩289,029 | +0.47% | 65.2만 |
|---|
| 2026.06.30 | ₩283,575 | ₩289,846 | ₩281,726 | ₩287,970 | +1.55% | 73.8만 |
|---|
| 2026.06.29 | ₩283,562 | ₩283,937 | ₩277,706 | ₩283,575 | +0.00% | 71.5만 |
|---|
| 2026.06.26 | ₩278,188 | ₩285,893 | ₩278,094 | ₩283,562 | +1.93% | 122.4만 |
|---|
| 2026.06.25 | ₩274,677 | ₩285,009 | ₩274,101 | ₩277,893 | +1.17% | 94.8만 |
|---|
| 2026.06.24 | ₩261,277 | ₩276,419 | ₩261,277 | ₩275,187 | +5.32% | 87.8만 |
|---|
| 2026.06.23 | ₩259,455 | ₩265,029 | ₩259,066 | ₩261,089 | +0.63% | 56.7만 |
|---|
| 2026.06.22 | ₩264,721 | ₩265,364 | ₩260,031 | ₩262,121 | -0.98% | 82.1만 |
|---|
| 2026.06.18 | ₩263,421 | ₩275,012 | ₩260,460 | ₩266,651 | +1.23% | 825.2만 |
|---|
| 2026.06.17 | ₩265,431 | ₩273,364 | ₩257,927 | ₩260,419 | -1.89% | 102만 |
|---|
| 2026.06.16 | ₩257,203 | ₩267,857 | ₩254,456 | ₩265,431 | +3.20% | 86.7만 |
|---|
| 2026.06.15 | ₩262,644 | ₩266,034 | ₩254,899 | ₩255,984 | -2.54% | 99.3만 |
|---|
| 2026.06.12 | ₩257,190 | ₩264,265 | ₩255,917 | ₩261,304 | +1.60% | 67.7만 |
|---|
| 2026.06.11 | ₩255,073 | ₩259,790 | ₩249,659 | ₩257,739 | +1.05% | 103만 |
|---|
| 2026.06.10 | ₩258,490 | ₩263,260 | ₩253,358 | ₩254,456 | -1.56% | 90.8만 |
|---|
| 2026.06.09 | ₩241,874 | ₩261,009 | ₩241,029 | ₩257,847 | +6.60% | 158.7만 |
|---|
| 2026.06.08 | ₩244,875 | ₩246,631 | ₩240,239 | ₩242,477 | -0.98% | 116.8만 |
|---|
| 2026.06.05 | ₩245,840 | ₩252,634 | ₩245,840 | ₩248,601 | +1.12% | 130.9만 |
|---|
| 2026.06.04 | ₩247,167 | ₩251,696 | ₩242,771 | ₩245,518 | -0.67% | 74.7만 |
|---|
| 2026.06.03 | ₩242,624 | ₩244,058 | ₩236,916 | ₩242,128 | -0.20% | 74.7만 |
|---|
| 2026.06.02 | ₩242,758 | ₩244,111 | ₩237,787 | ₩240,668 | -0.86% | 85.7만 |
|---|
| 2026.06.01 | ₩242,704 | ₩247,260 | ₩239,060 | ₩243,977 | +0.52% | 88.2만 |
|---|
| 2026.05.29 | ₩245,612 | ₩248,828 | ₩242,838 | ₩243,080 | -1.03% | 73.3만 |
|---|
| 2026.05.28 | ₩244,647 | ₩248,266 | ₩242,168 | ₩247,502 | +1.17% | 58.5만 |
|---|
| 2026.05.27 | ₩247,100 | ₩254,604 | ₩245,947 | ₩247,113 | +0.01% | 73.6만 |
|---|
| 2026.05.26 | ₩247,301 | ₩248,694 | ₩242,892 | ₩244,353 | -1.19% | 66.8만 |
|---|
| 2026.05.22 | ₩243,267 | ₩250,450 | ₩242,128 | ₩247,421 | +1.71% | 55.3만 |
|---|
| 2026.05.21 | ₩242,396 | ₩243,495 | ₩237,545 | ₩243,468 | +0.44% | 70.5만 |
|---|
| 2026.05.20 | ₩238,282 | ₩244,286 | ₩234,517 | ₩243,656 | +2.26% | 74.4만 |
|---|
| 2026.05.19 | ₩243,173 | ₩243,870 | ₩237,907 | ₩239,247 | -1.61% | 95만 |
|---|
| 2026.05.18 | ₩234,959 | ₩243,669 | ₩231,395 | ₩243,066 | +3.45% | 127.6만 |
|---|
| 2026.05.15 | ₩237,760 | ₩238,872 | ₩231,421 | ₩234,973 | -1.17% | 104.2만 |
|---|
| 2026.05.14 | ₩234,303 | ₩237,612 | ₩232,654 | ₩234,825 | +0.22% | 90.1만 |
|---|
| 2026.05.13 | ₩244,433 | ₩246,135 | ₩234,517 | ₩234,999 | -3.86% | 111.2만 |
|---|
| 2026.05.12 | ₩247,770 | ₩249,351 | ₩242,678 | ₩244,326 | -1.39% | 90.1만 |
|---|
| 2026.05.11 | ₩252,554 | ₩252,942 | ₩247,368 | ₩247,596 | -1.96% | 99.5만 |
|---|
| 2026.05.08 | ₩255,193 | ₩257,659 | ₩247,234 | ₩251,616 | -1.40% | 82.7만 |
|---|
| 2026.05.07 | ₩254,604 | ₩262,510 | ₩254,550 | ₩255,193 | +0.23% | 157.4만 |
|---|
| 2026.05.06 | ₩256,346 | ₩261,384 | ₩251,790 | ₩252,044 | -1.68% | 113.6만 |
|---|
| 2026.05.05 | ₩264,681 | ₩265,739 | ₩250,503 | ₩250,637 | -5.31% | 230.9만 |
|---|
| 2026.05.04 | ₩275,254 | ₩278,228 | ₩271,635 | ₩272,332 | -1.06% | 53.7만 |
|---|
| 2026.05.01 | ₩286,188 | ₩286,188 | ₩278,135 | ₩278,845 | -2.57% | 46.7만 |
|---|
| 2026.04.30 | ₩286,496 | ₩291,990 | ₩284,419 | ₩285,853 | -0.22% | 65.1만 |
|---|
| 2026.04.29 | ₩289,069 | ₩289,203 | ₩279,408 | ₩280,882 | -2.83% | 70.9만 |
|---|
| 2026.04.28 | ₩302,148 | ₩302,804 | ₩288,077 | ₩289,820 | -4.08% | 97.9만 |
|---|
| 2026.04.27 | ₩309,317 | ₩310,898 | ₩301,411 | ₩301,880 | -2.40% | 83.5만 |
|---|
| 2026.04.24 | ₩306,891 | ₩314,717 | ₩303,783 | ₩311,622 | +1.54% | 101.9만 |
|---|
| 2026.04.23 | ₩324,486 | ₩333,719 | ₩304,989 | ₩306,436 | -5.56% | 121.6만 |
|---|
| 2026.04.22 | ₩314,704 | ₩315,481 | ₩310,241 | ₩313,859 | -0.27% | 109.1만 |
|---|
| 2026.04.21 | ₩313,029 | ₩316,379 | ₩309,973 | ₩312,399 | -0.20% | 78.4만 |
|---|
| 2026.04.20 | ₩302,845 | ₩311,782 | ₩300,834 | ₩311,005 | +2.69% | 48.5만 |
|---|
| 2026.04.17 | ₩306,114 | ₩315,079 | ₩304,613 | ₩305,015 | -0.36% | 86.1만 |
|---|
| 2026.04.16 | ₩303,917 | ₩307,910 | ₩301,612 | ₩302,362 | -0.51% | 78만 |
|---|
| 2026.04.15 | ₩294,496 | ₩305,886 | ₩293,397 | ₩303,635 | +3.10% | 99.5만 |
|---|
| 2026.04.14 | ₩291,227 | ₩295,421 | ₩290,248 | ₩292,098 | +0.30% | 42.9만 |
|---|
| 2026.04.13 | ₩285,009 | ₩292,017 | ₩284,232 | ₩291,227 | +2.18% | 56.7만 |
|---|
| 2026.04.10 | ₩287,515 | ₩289,310 | ₩283,682 | ₩287,984 | +0.16% | 47.3만 |
|---|
| 2026.04.09 | ₩279,166 | ₩287,233 | ₩277,706 | ₩286,108 | +2.49% | 47.8만 |
|---|
| 2026.04.08 | ₩279,568 | ₩283,334 | ₩278,684 | ₩280,667 | +0.39% | 61.4만 |
|---|
| 2026.04.07 | ₩273,002 | ₩273,980 | ₩268,888 | ₩269,987 | -1.10% | 46.8만 |
|---|
| 2026.04.06 | ₩270,242 | ₩274,503 | ₩267,495 | ₩274,289 | +1.50% | 43만 |
|---|
| 2026.04.02 | ₩266,691 | ₩272,627 | ₩261,961 | ₩271,930 | +1.96% | 60.6만 |
|---|
| 2026.04.01 | ₩271,327 | ₩273,136 | ₩267,897 | ₩268,111 | -1.19% | 73.8만 |
|---|
| 2026.03.31 | ₩271,957 | ₩278,121 | ₩268,701 | ₩271,126 | -0.31% | 73.8만 |
|---|
| 2026.03.30 | ₩268,017 | ₩273,083 | ₩264,172 | ₩268,661 | +0.24% | 80.2만 |
|---|
| 2026.03.27 | ₩267,937 | ₩272,667 | ₩264,158 | ₩266,316 | -0.61% | 66만 |
|---|
| 2026.03.26 | ₩269,692 | ₩274,543 | ₩266,396 | ₩269,398 | -0.11% | 73.4만 |
|---|
| 2026.03.25 | ₩274,704 | ₩278,054 | ₩268,004 | ₩270,912 | -1.38% | 59.8만 |
|---|
| 2026.03.24 | ₩271,287 | ₩274,905 | ₩266,570 | ₩272,346 | +0.39% | 61.8만 |
|---|
| 2026.03.23 | ₩273,150 | ₩276,500 | ₩271,381 | ₩275,052 | +0.70% | 105.4만 |
|---|
| 2026.03.20 | ₩272,895 | ₩273,525 | ₩264,895 | ₩268,460 | -1.63% | 138.1만 |
|---|
| 2026.03.19 | ₩273,377 | ₩275,669 | ₩269,331 | ₩273,846 | +0.17% | 63.2만 |
|---|
| 2026.03.18 | ₩282,141 | ₩283,093 | ₩275,615 | ₩275,736 | -2.27% | 64.4만 |
|---|
| 2026.03.17 | ₩282,114 | ₩284,084 | ₩277,545 | ₩282,396 | +0.10% | 64.4만 |
|---|
| 2026.03.16 | ₩277,130 | ₩281,632 | ₩276,687 | ₩279,769 | +0.95% | 72.2만 |
|---|
| 2026.03.13 | ₩276,058 | ₩277,424 | ₩273,364 | ₩276,902 | +0.31% | 62.3만 |
|---|
| 2026.03.12 | ₩278,805 | ₩282,423 | ₩273,096 | ₩273,525 | -1.89% | 67.4만 |
|---|
| 2026.03.11 | ₩281,083 | ₩283,548 | ₩277,599 | ₩282,583 | +0.53% | 56.8만 |
|---|
| 2026.03.10 | ₩287,649 | ₩289,471 | ₩278,724 | ₩279,903 | -2.69% | 76.5만 |
|---|
| 2026.03.09 | ₩282,342 | ₩288,895 | ₩273,578 | ₩287,461 | +1.81% | 101.2만 |
|---|
| 2026.03.06 | ₩289,176 | ₩289,994 | ₩282,999 | ₩286,309 | -0.99% | 59.2만 |
|---|
| 2026.03.05 | ₩295,300 | ₩303,314 | ₩291,374 | ₩292,017 | -1.11% | 68.1만 |
|---|
| 2026.03.04 | ₩296,613 | ₩297,484 | ₩290,825 | ₩295,220 | -0.47% | 68.6만 |
|---|
| 2026.03.03 | ₩287,903 | ₩299,360 | ₩286,992 | ₩296,439 | +2.96% | 60.5만 |
|---|
| 2026.03.02 | ₩298,020 | ₩298,744 | ₩288,104 | ₩297,484 | -0.18% | 88.2만 |
|---|
| 2026.02.27 | ₩297,149 | ₩305,257 | ₩294,496 | ₩304,426 | +2.45% | 81.7만 |
|---|
| 2026.02.26 | ₩293,799 | ₩300,124 | ₩291,093 | ₩299,240 | +1.85% | 85.9만 |
|---|
| 2026.02.25 | ₩290,583 | ₩291,521 | ₩282,302 | ₩287,769 | -0.97% | 93.5만 |
|---|
| 2026.02.24 | ₩294,282 | ₩300,097 | ₩290,932 | ₩291,133 | -1.07% | 96.3만 |
|---|
| 2026.02.23 | ₩295,917 | ₩297,029 | ₩285,773 | ₩292,794 | -1.06% | 118.1만 |
|---|
| 2026.02.20 | ₩292,151 | ₩298,141 | ₩283,495 | ₩296,975 | +1.65% | 168.7만 |
|---|
| 2026.02.19 | ₩305,525 | ₩310,885 | ₩289,873 | ₩292,607 | -4.23% | 358.3만 |
|---|
| 2026.02.18 | ₩340,124 | ₩346,208 | ₩335,675 | ₩342,147 | +0.59% | 73.2만 |
|---|
| 2026.02.17 | ₩354,127 | ₩356,017 | ₩339,414 | ₩342,322 | -3.33% | 76.3만 |
|---|
| 2026.02.13 | ₩361,457 | ₩365,196 | ₩355,414 | ₩356,217 | -1.45% | 60.4만 |
|---|
| 2026.02.12 | ₩364,713 | ₩372,753 | ₩361,189 | ₩361,216 | -0.96% | 64만 |
|---|
| 2026.02.11 | ₩358,576 | ₩364,807 | ₩355,105 | ₩363,789 | +1.45% | 83.5만 |
|---|
| 2026.02.10 | ₩354,824 | ₩362,087 | ₩352,921 | ₩358,228 | +0.96% | 60.4만 |
|---|
| 2026.02.09 | ₩354,288 | ₩355,695 | ₩349,142 | ₩351,849 | -0.69% | 63.6만 |
|---|
| 2026.02.06 | ₩344,586 | ₩358,013 | ₩343,286 | ₩356,660 | +3.50% | 102.6만 |
|---|
| 2026.02.05 | ₩349,115 | ₩350,911 | ₩342,898 | ₩345,109 | -1.15% | 51.1만 |
|---|
| 2026.02.04 | ₩340,700 | ₩350,924 | ₩339,012 | ₩348,968 | +2.43% | 134.9만 |
|---|
| 2026.02.03 | ₩339,963 | ₩351,447 | ₩337,296 | ₩338,958 | -0.30% | 85.3만 |
|---|
| 2026.02.02 | ₩338,221 | ₩342,040 | ₩335,956 | ₩339,829 | +0.48% | 69.7만 |
|---|
| 2026.01.30 | ₩340,285 | ₩343,099 | ₩335,085 | ₩340,486 | +0.06% | 51.2만 |
|---|
| 2026.01.29 | ₩347,387 | ₩350,536 | ₩338,623 | ₩342,214 | -1.49% | 85.5만 |
|---|
| 2026.01.28 | ₩353,336 | ₩355,842 | ₩345,270 | ₩346,368 | -1.97% | 78만 |
|---|
| 2026.01.27 | ₩354,020 | ₩355,882 | ₩350,630 | ₩354,382 | +0.10% | 58.2만 |
|---|
| 2026.01.26 | ₩357,169 | ₩357,464 | ₩352,144 | ₩356,579 | -0.17% | 60.8만 |
|---|
| 2026.01.23 | ₩356,620 | ₩357,437 | ₩352,720 | ₩355,132 | -0.42% | 57.7만 |
|---|
| 2026.01.22 | ₩358,214 | ₩361,752 | ₩356,258 | ₩357,544 | -0.19% | 52.2만 |
|---|
| 2026.01.21 | ₩351,822 | ₩359,487 | ₩348,405 | ₩357,437 | +1.60% | 58.7만 |
|---|
| 2026.01.20 | ₩351,407 | ₩353,631 | ₩346,395 | ₩349,330 | -0.59% | 101.7만 |
|---|
| 2026.01.16 | ₩356,928 | ₩359,889 | ₩353,872 | ₩359,112 | +0.61% | 69.6만 |
|---|
| 2026.01.15 | ₩355,266 | ₩360,090 | ₩352,854 | ₩358,603 | +0.94% | 58.8만 |
|---|
| 2026.01.14 | ₩350,589 | ₩359,326 | ₩349,732 | ₩355,561 | +1.42% | 92.7만 |
|---|
| 2026.01.13 | ₩345,484 | ₩351,621 | ₩343,648 | ₩351,058 | +1.61% | 89.3만 |
|---|
| 2026.01.12 | ₩344,090 | ₩348,914 | ₩341,383 | ₩346,342 | +0.65% | 150.4만 |
|---|
| 2026.01.09 | ₩328,305 | ₩339,079 | ₩324,740 | ₩338,060 | +2.97% | 105만 |
|---|
| 2026.01.08 | ₩315,655 | ₩328,707 | ₩313,940 | ₩325,357 | +3.07% | 94.1만 |
|---|
| 2026.01.07 | ₩321,310 | ₩322,945 | ₩314,958 | ₩317,598 | -1.16% | 67.9만 |
|---|
| 2026.01.06 | ₩317,947 | ₩322,918 | ₩313,913 | ₩320,774 | +0.89% | 76.5만 |
|---|
| 2026.01.05 | ₩307,548 | ₩320,238 | ₩306,798 | ₩316,580 | +2.94% | 104.5만 |
|---|
| 2026.01.02 | ₩305,685 | ₩309,076 | ₩302,979 | ₩307,816 | +0.70% | 60.6만 |
|---|
| 2025.12.31 | ₩308,580 | ₩309,732 | ₩306,530 | ₩306,530 | -0.66% | 43.6만 |
|---|
| 2025.12.30 | ₩305,967 | ₩311,689 | ₩304,721 | ₩309,638 | +1.20% | 78.9만 |
|---|
| 2025.12.29 | ₩309,772 | ₩311,287 | ₩305,779 | ₩307,307 | -0.80% | 73.4만 |
|---|
| 2025.12.26 | ₩309,545 | ₩313,297 | ₩309,236 | ₩311,541 | +0.65% | 43.1만 |
|---|
| 2025.12.24 | ₩308,674 | ₩312,265 | ₩306,208 | ₩309,866 | +0.39% | 40.8만 |
|---|
| 2025.12.23 | ₩312,814 | ₩313,980 | ₩308,071 | ₩308,942 | -1.24% | 67.6만 |
|---|
| 2025.12.22 | ₩310,456 | ₩313,565 | ₩309,625 | ₩311,287 | +0.27% | 66.5만 |
|---|
| 2025.12.19 | ₩316,580 | ₩316,580 | ₩310,308 | ₩310,898 | -1.79% | 110.1만 |
|---|
| 2025.12.18 | ₩318,335 | ₩323,293 | ₩313,176 | ₩316,727 | -0.51% | 91.4만 |
|---|
| 2025.12.17 | ₩316,245 | ₩319,903 | ₩314,060 | ₩316,620 | +0.12% | 53.9만 |
|---|
| 2025.12.16 | ₩319,689 | ₩321,069 | ₩314,060 | ₩317,143 | -0.80% | 54.6만 |
|---|
| 2025.12.15 | ₩324,781 | ₩326,965 | ₩317,277 | ₩319,380 | -1.66% | 66.1만 |
|---|
| 2025.12.12 | ₩323,869 | ₩328,600 | ₩320,801 | ₩321,967 | -0.59% | 48.6만 |
|---|
| 2025.12.11 | ₩323,615 | ₩329,819 | ₩321,511 | ₩321,993 | -0.50% | 57.9만 |
|---|
| 2025.12.10 | ₩313,712 | ₩323,762 | ₩312,868 | ₩322,382 | +2.76% | 69만 |
|---|
| 2025.12.09 | ₩316,406 | ₩318,040 | ₩311,997 | ₩312,640 | -1.19% | 72.7만 |
|---|
| 2025.12.08 | ₩322,194 | ₩322,194 | ₩314,503 | ₩317,478 | -1.46% | 53.9만 |
|---|
| 2025.12.05 | ₩323,159 | ₩326,375 | ₩319,635 | ₩320,962 | -0.68% | 67.8만 |
|---|
| 2025.12.04 | ₩330,141 | ₩332,392 | ₩322,717 | ₩324,178 | -1.81% | 51.9만 |
|---|
| 2025.12.03 | ₩329,819 | ₩337,323 | ₩328,948 | ₩329,618 | -0.06% | 52.5만 |
|---|
| 2025.12.02 | ₩327,635 | ₩331,441 | ₩323,293 | ₩327,943 | +0.09% | 70.9만 |
|---|
| 2025.12.01 | ₩322,288 | ₩332,848 | ₩322,020 | ₩326,121 | +1.19% | 59.5만 |
|---|
| 2025.11.28 | ₩330,060 | ₩330,181 | ₩326,080 | ₩326,429 | -1.10% | 20.3만 |
|---|
| 2025.11.26 | ₩325,611 | ₩330,168 | ₩323,896 | ₩327,327 | +0.53% | 47.8만 |
|---|
| 2025.11.25 | ₩320,024 | ₩329,806 | ₩319,608 | ₩326,817 | +2.12% | 81.4만 |
|---|
| 2025.11.24 | ₩320,104 | ₩322,020 | ₩315,133 | ₩317,196 | -0.91% | 386.6만 |
|---|
| 2025.11.21 | ₩311,340 | ₩326,188 | ₩307,950 | ₩321,578 | +3.29% | 91.4만 |
|---|
| 2025.11.20 | ₩314,972 | ₩317,813 | ₩307,709 | ₩308,486 | -2.06% | 81.2만 |
|---|
| 2025.11.19 | ₩321,926 | ₩324,057 | ₩310,255 | ₩313,404 | -2.65% | 94만 |
|---|
| 2025.11.18 | ₩314,918 | ₩324,030 | ₩312,305 | ₩321,926 | +2.23% | 99.1만 |
|---|
| 2025.11.17 | ₩325,397 | ₩328,292 | ₩317,920 | ₩318,710 | -2.05% | 79.6만 |
|---|
| 2025.11.14 | ₩328,225 | ₩330,690 | ₩324,151 | ₩324,714 | -1.07% | 65.9만 |
|---|
| 2025.11.13 | ₩333,491 | ₩338,543 | ₩327,809 | ₩329,551 | -1.18% | 121.1만 |
|---|
| 2025.11.12 | ₩339,976 | ₩342,590 | ₩334,188 | ₩335,729 | -1.25% | 66.5만 |
|---|
| 2025.11.11 | ₩336,171 | ₩342,013 | ₩332,553 | ₩340,780 | +1.37% | 70만 |
|---|
| 2025.11.10 | ₩337,484 | ₩337,819 | ₩331,735 | ₩333,477 | -1.19% | 69.2만 |
|---|
| 2025.11.07 | ₩332,245 | ₩338,770 | ₩328,640 | ₩337,698 | +1.64% | 106.6만 |
|---|
| 2025.11.06 | ₩339,052 | ₩340,392 | ₩324,419 | ₩332,821 | -1.84% | 172.2만 |
|---|
| 2025.11.05 | ₩344,868 | ₩344,908 | ₩336,144 | ₩339,065 | -1.68% | 140만 |
|---|
| 2025.11.04 | ₩347,561 | ₩347,708 | ₩341,477 | ₩345,725 | -0.53% | 84.1만 |
|---|
| 2025.11.03 | ₩357,919 | ₩358,469 | ₩346,569 | ₩347,708 | -2.85% | 85.6만 |
|---|
| 2025.10.31 | ₩371,253 | ₩371,253 | ₩356,445 | ₩357,866 | -3.61% | 134.2만 |
|---|
| 2025.10.30 | ₩379,185 | ₩381,879 | ₩370,516 | ₩371,454 | -2.04% | 63.2만 |
|---|
| 2025.10.29 | ₩383,929 | ₩388,633 | ₩378,716 | ₩379,963 | -1.03% | 83.8만 |
|---|
| 2025.10.28 | ₩390,535 | ₩392,988 | ₩383,943 | ₩384,519 | -1.54% | 49.8만 |
|---|
| 2025.10.27 | ₩396,445 | ₩398,656 | ₩388,244 | ₩393,376 | -0.77% | 57.6만 |
|---|
| 2025.10.24 | ₩402,609 | ₩404,271 | ₩392,277 | ₩393,631 | -2.23% | 75.9만 |
|---|
| 2025.10.23 | ₩398,723 | ₩406,562 | ₩388,914 | ₩402,421 | +0.93% | 112만 |
|---|
| 2025.10.22 | ₩403,051 | ₩406,951 | ₩397,102 | ₩398,777 | -1.06% | 98.1만 |
|---|
| 2025.10.21 | ₩395,239 | ₩409,550 | ₩393,430 | ₩405,530 | +2.60% | 79.8만 |
|---|
| 2025.10.20 | ₩389,584 | ₩398,187 | ₩389,383 | ₩394,060 | +1.15% | 60만 |
|---|
| 2025.10.17 | ₩387,427 | ₩392,639 | ₩385,591 | ₩388,887 | +0.38% | 66.4만 |
|---|
| 2025.10.16 | ₩390,616 | ₩390,629 | ₩385,189 | ₩388,834 | -0.46% | 62.9만 |
|---|
| 2025.10.15 | ₩388,552 | ₩397,919 | ₩384,840 | ₩389,195 | +0.17% | 57.2만 |
|---|
| 2025.10.14 | ₩386,783 | ₩401,349 | ₩386,408 | ₩395,922 | +2.36% | 57.4만 |
|---|
| 2025.10.13 | ₩390,683 | ₩393,617 | ₩385,926 | ₩390,924 | +0.06% | 46.7만 |
|---|
| 2025.10.10 | ₩397,705 | ₩400,224 | ₩387,413 | ₩388,485 | -2.32% | 60.3만 |
|---|