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 | ₩212,814 | ₩214,303 | ₩209,972 | ₩213,927 | +0.52% | 68.2만 |
| 2026.10.08 | ₩205,667 | ₩212,707 | ₩204,755 | ₩212,050 | +3.10% | 105.2만 |
| 2026.10.07 | ₩211,902 | ₩211,902 | ₩205,895 | ₩206,686 | -2.46% | 82.2만 |
| 2026.10.06 | ₩214,544 | ₩217,454 | ₩211,527 | ₩212,184 | -1.10% | 75.5만 |
| 2026.10.05 | ₩216,448 | ₩216,448 | ₩211,058 | ₩213,672 | -1.28% | 85.6만 |
| 2026.10.02 | ₩218,231 | ₩219,894 | ₩214,262 | ₩216,448 | -0.82% | 63.2만 |
| 2026.10.01 | ₩216,756 | ₩217,668 | ₩212,399 | ₩215,442 | -0.61% | 74만 |
| 2026.09.30 | ₩219,988 | ₩220,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩217,051 |
| -1.33% |
| 69만 |
| 2026.09.29 | ₩218,567 | ₩220,511 | ₩217,025 | ₩217,923 | -0.29% | 61.4만 |
|---|
| 2026.09.28 | ₩220,404 | ₩220,578 | ₩215,228 | ₩218,982 | -0.64% | 72.4만 |
|---|
| 2026.09.25 | ₩217,226 | ₩221,503 | ₩216,394 | ₩221,128 | +1.80% | 88만 |
|---|
| 2026.09.24 | ₩224,158 | ₩225,030 | ₩215,054 | ₩216,837 | -3.27% | 138.2만 |
|---|
| 2026.09.23 | ₩225,338 | ₩225,647 | ₩221,114 | ₩223,407 | -0.86% | 63.3만 |
|---|
| 2026.09.22 | ₩227,832 | ₩229,683 | ₩224,681 | ₩226,076 | -0.77% | 79만 |
|---|
| 2026.09.21 | ₩225,942 | ₩228,382 | ₩223,260 | ₩225,164 | -0.34% | 82만 |
|---|
| 2026.09.18 | ₩224,252 | ₩226,156 | ₩222,093 | ₩225,218 | +0.43% | 218.1만 |
|---|
| 2026.09.17 | ₩228,932 | ₩231,118 | ₩222,093 | ₩224,802 | -1.80% | 83.4만 |
|---|
| 2026.09.16 | ₩225,043 | ₩231,828 | ₩223,957 | ₩224,949 | -0.04% | 76.3만 |
|---|
| 2026.09.15 | ₩230,005 | ₩230,595 | ₩221,745 | ₩223,743 | -2.72% | 102.6만 |
|---|
| 2026.09.14 | ₩232,257 | ₩234,698 | ₩229,522 | ₩230,313 | -0.84% | 76만 |
|---|
| 2026.09.11 | ₩237,192 | ₩238,332 | ₩231,439 | ₩232,029 | -2.18% | 90.6만 |
|---|
| 2026.09.10 | ₩238,560 | ₩238,613 | ₩232,606 | ₩235,677 | -1.21% | 70.9만 |
|---|
| 2026.09.09 | ₩236,240 | ₩243,065 | ₩235,261 | ₩238,573 | +0.99% | 73.4만 |
|---|
| 2026.09.08 | ₩246,310 | ₩246,364 | ₩237,594 | ₩237,795 | -3.46% | 56.3만 |
|---|
| 2026.09.04 | ₩244,245 | ₩249,930 | ₩244,245 | ₩248,361 | +1.69% | 58.7만 |
|---|
| 2026.09.03 | ₩245,639 | ₩248,281 | ₩242,770 | ₩246,819 | +0.48% | 82.9만 |
|---|
| 2026.09.02 | ₩243,762 | ₩250,064 | ₩242,341 | ₩245,371 | +0.66% | 61.3만 |
|---|
| 2026.09.01 | ₩248,241 | ₩250,373 | ₩243,454 | ₩245,063 | -1.28% | 94.5만 |
|---|
| 2026.08.31 | ₩249,327 | ₩252,089 | ₩247,195 | ₩250,105 | +0.31% | 56.8만 |
|---|
| 2026.08.28 | ₩249,126 | ₩253,081 | ₩247,611 | ₩252,183 | +1.23% | 54.5만 |
|---|
| 2026.08.27 | ₩249,783 | ₩252,880 | ₩246,967 | ₩249,488 | -0.12% | 48.2만 |
|---|
| 2026.08.26 | ₩249,595 | ₩253,457 | ₩249,273 | ₩252,599 | +1.20% | 43.8만 |
|---|
| 2026.08.25 | ₩251,539 | ₩252,907 | ₩247,021 | ₩249,890 | -0.66% | 54.3만 |
|---|
| 2026.08.24 | ₩254,141 | ₩255,857 | ₩249,984 | ₩252,411 | -0.68% | 55.4만 |
|---|
| 2026.08.21 | ₩255,830 | ₩256,849 | ₩251,861 | ₩252,062 | -1.47% | 50.3만 |
|---|
| 2026.08.20 | ₩258,271 | ₩259,545 | ₩253,685 | ₩255,213 | -1.18% | 40.4만 |
|---|
| 2026.08.19 | ₩253,765 | ₩265,203 | ₩252,746 | ₩262,803 | +3.56% | 47.9만 |
|---|
| 2026.08.18 | ₩257,466 | ₩259,451 | ₩251,231 | ₩251,419 | -2.35% | 55.7만 |
|---|
| 2026.08.17 | ₩259,223 | ₩259,411 | ₩251,110 | ₩255,401 | -1.47% | 90.1만 |
|---|
| 2026.08.14 | ₩270,446 | ₩270,446 | ₩260,765 | ₩261,261 | -3.40% | 50.4만 |
|---|
| 2026.08.13 | ₩267,134 | ₩271,653 | ₩264,881 | ₩268,944 | +0.68% | 51.1만 |
|---|
| 2026.08.12 | ₩269,011 | ₩270,701 | ₩262,977 | ₩267,389 | -0.60% | 59.9만 |
|---|
| 2026.08.11 | ₩267,402 | ₩274,871 | ₩267,402 | ₩270,191 | +1.04% | 55.9만 |
|---|
| 2026.08.10 | ₩273,919 | ₩273,973 | ₩266,182 | ₩268,153 | -2.10% | 76.9만 |
|---|
| 2026.08.07 | ₩270,607 | ₩281,294 | ₩269,454 | ₩276,641 | +2.23% | 65.9만 |
|---|
| 2026.08.06 | ₩273,557 | ₩275,823 | ₩268,368 | ₩269,628 | -1.44% | 57.9만 |
|---|
| 2026.08.05 | ₩271,666 | ₩277,526 | ₩270,379 | ₩277,070 | +1.99% | 49.1만 |
|---|
| 2026.08.04 | ₩263,768 | ₩273,047 | ₩261,569 | ₩272,793 | +3.42% | 61.6만 |
|---|
| 2026.08.03 | ₩255,562 | ₩262,454 | ₩252,491 | ₩262,253 | +2.62% | 73.1만 |
|---|
| 2026.07.31 | ₩254,999 | ₩257,614 | ₩247,906 | ₩249,019 | -2.35% | 100.8만 |
|---|
| 2026.07.30 | ₩254,771 | ₩255,844 | ₩247,409 | ₩255,683 | +0.36% | 84.4만 |
|---|
| 2026.07.29 | ₩255,924 | ₩264,157 | ₩252,760 | ₩259,397 | +1.36% | 104만 |
|---|
| 2026.07.28 | ₩250,225 | ₩258,539 | ₩249,246 | ₩257,667 | +2.97% | 134.2만 |
|---|
| 2026.07.27 | ₩248,831 | ₩253,591 | ₩245,009 | ₩247,544 | -0.52% | 95.8만 |
|---|
| 2026.07.24 | ₩245,827 | ₩249,971 | ₩239,377 | ₩246,417 | +0.24% | 112.5만 |
|---|
| 2026.07.23 | ₩273,195 | ₩274,080 | ₩242,448 | ₩245,827 | -10.02% | 205.6만 |
|---|
| 2026.07.22 | ₩263,782 | ₩268,180 | ₩260,456 | ₩263,071 | -0.27% | 117.5만 |
|---|
| 2026.07.21 | ₩266,571 | ₩268,676 | ₩261,985 | ₩263,299 | -1.23% | 89.7만 |
|---|
| 2026.07.20 | ₩269,199 | ₩270,996 | ₩260,242 | ₩269,561 | +0.13% | 114.4만 |
|---|
| 2026.07.17 | ₩280,047 | ₩284,821 | ₩268,690 | ₩269,749 | -3.68% | 60.8만 |
|---|
| 2026.07.16 | ₩271,800 | ₩280,557 | ₩271,800 | ₩278,800 | +2.58% | 61.7만 |
|---|
| 2026.07.15 | ₩262,669 | ₩273,182 | ₩259,250 | ₩271,358 | +3.31% | 119.4만 |
|---|
| 2026.07.14 | ₩282,689 | ₩285,853 | ₩277,928 | ₩281,683 | -0.36% | 45.8만 |
|---|
| 2026.07.13 | ₩284,164 | ₩287,891 | ₩280,355 | ₩282,689 | -0.52% | 61.1만 |
|---|
| 2026.07.10 | ₩281,374 | ₩285,866 | ₩280,771 | ₩282,179 | +0.29% | 46.1만 |
|---|
| 2026.07.09 | ₩272,444 | ₩282,233 | ₩270,044 | ₩278,867 | +2.36% | 60.5만 |
|---|
| 2026.07.08 | ₩277,432 | ₩277,432 | ₩271,412 | ₩273,812 | -1.30% | 62.7만 |
|---|
| 2026.07.07 | ₩289,031 | ₩292,236 | ₩279,967 | ₩281,079 | -2.75% | 61.9만 |
|---|
| 2026.07.06 | ₩295,682 | ₩295,682 | ₩283,238 | ₩288,588 | -2.40% | 96만 |
|---|
| 2026.07.02 | ₩289,541 | ₩296,366 | ₩288,937 | ₩294,287 | +1.64% | 58.5만 |
|---|
| 2026.07.01 | ₩287,878 | ₩294,971 | ₩281,602 | ₩289,219 | +0.47% | 65.2만 |
|---|
| 2026.06.30 | ₩283,761 | ₩290,037 | ₩281,911 | ₩288,159 | +1.55% | 73.8만 |
|---|
| 2026.06.29 | ₩283,748 | ₩284,123 | ₩277,888 | ₩283,761 | +0.00% | 71.5만 |
|---|
| 2026.06.26 | ₩278,371 | ₩286,081 | ₩278,277 | ₩283,748 | +1.93% | 122.4만 |
|---|
| 2026.06.25 | ₩274,858 | ₩285,196 | ₩274,281 | ₩278,076 | +1.17% | 94.8만 |
|---|
| 2026.06.24 | ₩261,449 | ₩276,601 | ₩261,449 | ₩275,367 | +5.32% | 87.8만 |
|---|
| 2026.06.23 | ₩259,625 | ₩265,203 | ₩259,236 | ₩261,261 | +0.63% | 56.7만 |
|---|
| 2026.06.22 | ₩264,895 | ₩265,538 | ₩260,202 | ₩262,293 | -0.98% | 82.1만 |
|---|
| 2026.06.18 | ₩263,594 | ₩275,193 | ₩260,631 | ₩266,826 | +1.23% | 825.2만 |
|---|
| 2026.06.17 | ₩265,605 | ₩273,544 | ₩258,096 | ₩260,591 | -1.89% | 102만 |
|---|
| 2026.06.16 | ₩257,372 | ₩268,033 | ₩254,624 | ₩265,605 | +3.20% | 86.7만 |
|---|
| 2026.06.15 | ₩262,816 | ₩266,209 | ₩255,066 | ₩256,152 | -2.54% | 99.3만 |
|---|
| 2026.06.12 | ₩257,359 | ₩264,439 | ₩256,085 | ₩261,476 | +1.60% | 67.7만 |
|---|
| 2026.06.11 | ₩255,240 | ₩259,960 | ₩249,823 | ₩257,909 | +1.05% | 103만 |
|---|
| 2026.06.10 | ₩258,660 | ₩263,433 | ₩253,524 | ₩254,624 | -1.56% | 90.8만 |
|---|
| 2026.06.09 | ₩242,032 | ₩261,181 | ₩241,188 | ₩258,016 | +6.60% | 158.7만 |
|---|
| 2026.06.08 | ₩245,036 | ₩246,793 | ₩240,397 | ₩242,636 | -0.98% | 116.8만 |
|---|
| 2026.06.05 | ₩246,002 | ₩252,800 | ₩246,002 | ₩248,764 | +1.12% | 130.9만 |
|---|
| 2026.06.04 | ₩247,329 | ₩251,861 | ₩242,931 | ₩245,680 | -0.67% | 74.7만 |
|---|
| 2026.06.03 | ₩242,783 | ₩244,218 | ₩237,071 | ₩242,287 | -0.20% | 74.7만 |
|---|
| 2026.06.02 | ₩242,917 | ₩244,272 | ₩237,943 | ₩240,826 | -0.86% | 85.7만 |
|---|
| 2026.06.01 | ₩242,864 | ₩247,423 | ₩239,217 | ₩244,138 | +0.52% | 88.2만 |
|---|
| 2026.05.29 | ₩245,774 | ₩248,992 | ₩242,998 | ₩243,239 | -1.03% | 73.3만 |
|---|
| 2026.05.28 | ₩244,808 | ₩248,429 | ₩242,327 | ₩247,664 | +1.17% | 58.5만 |
|---|
| 2026.05.27 | ₩247,262 | ₩254,771 | ₩246,109 | ₩247,275 | +0.01% | 73.6만 |
|---|
| 2026.05.26 | ₩247,463 | ₩248,858 | ₩243,052 | ₩244,513 | -1.19% | 66.8만 |
|---|
| 2026.05.22 | ₩243,427 | ₩250,614 | ₩242,287 | ₩247,584 | +1.71% | 55.3만 |
|---|
| 2026.05.21 | ₩242,555 | ₩243,655 | ₩237,701 | ₩243,628 | +0.44% | 70.5만 |
|---|
| 2026.05.20 | ₩238,439 | ₩244,446 | ₩234,671 | ₩243,816 | +2.26% | 74.4만 |
|---|
| 2026.05.19 | ₩243,333 | ₩244,030 | ₩238,063 | ₩239,404 | -1.61% | 95만 |
|---|
| 2026.05.18 | ₩235,113 | ₩243,829 | ₩231,547 | ₩243,226 | +3.45% | 127.6만 |
|---|
| 2026.05.15 | ₩237,916 | ₩239,029 | ₩231,573 | ₩235,127 | -1.17% | 104.2만 |
|---|
| 2026.05.14 | ₩234,456 | ₩237,768 | ₩232,807 | ₩234,979 | +0.22% | 90.1만 |
|---|
| 2026.05.13 | ₩244,594 | ₩246,297 | ₩234,671 | ₩235,154 | -3.86% | 111.2만 |
|---|
| 2026.05.12 | ₩247,932 | ₩249,515 | ₩242,837 | ₩244,486 | -1.39% | 90.1만 |
|---|
| 2026.05.11 | ₩252,719 | ₩253,108 | ₩247,530 | ₩247,758 | -1.96% | 99.5만 |
|---|
| 2026.05.08 | ₩255,361 | ₩257,828 | ₩247,396 | ₩251,781 | -1.40% | 82.7만 |
|---|
| 2026.05.07 | ₩254,771 | ₩262,682 | ₩254,717 | ₩255,361 | +0.23% | 157.4만 |
|---|
| 2026.05.06 | ₩256,514 | ₩261,556 | ₩251,955 | ₩252,210 | -1.68% | 113.6만 |
|---|
| 2026.05.05 | ₩264,855 | ₩265,914 | ₩250,668 | ₩250,802 | -5.31% | 230.9만 |
|---|
| 2026.05.04 | ₩275,434 | ₩278,411 | ₩271,814 | ₩272,511 | -1.06% | 53.7만 |
|---|
| 2026.05.01 | ₩286,376 | ₩286,376 | ₩278,317 | ₩279,028 | -2.57% | 46.7만 |
|---|
| 2026.04.30 | ₩286,684 | ₩292,182 | ₩284,606 | ₩286,041 | -0.22% | 65.1만 |
|---|
| 2026.04.29 | ₩289,259 | ₩289,393 | ₩279,591 | ₩281,066 | -2.83% | 70.9만 |
|---|
| 2026.04.28 | ₩302,346 | ₩303,003 | ₩288,267 | ₩290,010 | -4.08% | 97.9만 |
|---|
| 2026.04.27 | ₩309,520 | ₩311,102 | ₩301,609 | ₩302,078 | -2.40% | 83.5만 |
|---|
| 2026.04.24 | ₩307,093 | ₩314,924 | ₩303,982 | ₩311,826 | +1.54% | 101.9만 |
|---|
| 2026.04.23 | ₩324,699 | ₩333,938 | ₩305,189 | ₩306,637 | -5.56% | 121.6만 |
|---|
| 2026.04.22 | ₩314,910 | ₩315,688 | ₩310,445 | ₩314,066 | -0.27% | 109.1만 |
|---|
| 2026.04.21 | ₩313,234 | ₩316,586 | ₩310,177 | ₩312,604 | -0.20% | 78.4만 |
|---|
| 2026.04.20 | ₩303,043 | ₩311,987 | ₩301,032 | ₩311,209 | +2.69% | 48.5만 |
|---|
| 2026.04.17 | ₩306,315 | ₩315,286 | ₩304,813 | ₩305,216 | -0.36% | 86.1만 |
|---|
| 2026.04.16 | ₩304,116 | ₩308,112 | ₩301,810 | ₩302,561 | -0.51% | 78만 |
|---|
| 2026.04.15 | ₩294,690 | ₩306,087 | ₩293,590 | ₩303,835 | +3.10% | 99.5만 |
|---|
| 2026.04.14 | ₩291,418 | ₩295,615 | ₩290,439 | ₩292,289 | +0.30% | 42.9만 |
|---|
| 2026.04.13 | ₩285,196 | ₩292,209 | ₩284,418 | ₩291,418 | +2.18% | 56.7만 |
|---|
| 2026.04.10 | ₩287,704 | ₩289,500 | ₩283,869 | ₩288,173 | +0.16% | 47.3만 |
|---|
| 2026.04.09 | ₩279,350 | ₩287,422 | ₩277,888 | ₩286,296 | +2.49% | 47.8만 |
|---|
| 2026.04.08 | ₩279,752 | ₩283,520 | ₩278,867 | ₩280,852 | +0.39% | 61.4만 |
|---|
| 2026.04.07 | ₩273,182 | ₩274,160 | ₩269,065 | ₩270,165 | -1.10% | 46.8만 |
|---|
| 2026.04.06 | ₩270,419 | ₩274,683 | ₩267,670 | ₩274,469 | +1.50% | 43만 |
|---|
| 2026.04.02 | ₩266,866 | ₩272,806 | ₩262,133 | ₩272,109 | +1.96% | 60.6만 |
|---|
| 2026.04.01 | ₩271,505 | ₩273,316 | ₩268,073 | ₩268,287 | -1.19% | 73.8만 |
|---|
| 2026.03.31 | ₩272,136 | ₩278,304 | ₩268,877 | ₩271,304 | -0.31% | 73.8만 |
|---|
| 2026.03.30 | ₩268,193 | ₩273,262 | ₩264,345 | ₩268,837 | +0.24% | 80.2만 |
|---|
| 2026.03.27 | ₩268,113 | ₩272,846 | ₩264,332 | ₩266,490 | -0.61% | 66만 |
|---|
| 2026.03.26 | ₩269,870 | ₩274,724 | ₩266,571 | ₩269,575 | -0.11% | 73.4만 |
|---|
| 2026.03.25 | ₩274,885 | ₩278,237 | ₩268,180 | ₩271,090 | -1.38% | 59.8만 |
|---|
| 2026.03.24 | ₩271,465 | ₩275,086 | ₩266,745 | ₩272,525 | +0.39% | 61.8만 |
|---|
| 2026.03.23 | ₩273,329 | ₩276,681 | ₩271,559 | ₩275,233 | +0.70% | 105.4만 |
|---|
| 2026.03.20 | ₩273,074 | ₩273,705 | ₩265,069 | ₩268,636 | -1.63% | 138.1만 |
|---|
| 2026.03.19 | ₩273,557 | ₩275,850 | ₩269,507 | ₩274,026 | +0.17% | 63.2만 |
|---|
| 2026.03.18 | ₩282,326 | ₩283,279 | ₩275,796 | ₩275,917 | -2.27% | 64.4만 |
|---|
| 2026.03.17 | ₩282,300 | ₩284,271 | ₩277,727 | ₩282,581 | +0.10% | 64.4만 |
|---|
| 2026.03.16 | ₩277,312 | ₩281,817 | ₩276,869 | ₩279,953 | +0.95% | 72.2만 |
|---|
| 2026.03.13 | ₩276,239 | ₩277,607 | ₩273,544 | ₩277,084 | +0.31% | 62.3만 |
|---|
| 2026.03.12 | ₩278,988 | ₩282,608 | ₩273,275 | ₩273,705 | -1.89% | 67.4만 |
|---|
| 2026.03.11 | ₩281,267 | ₩283,734 | ₩277,781 | ₩282,769 | +0.53% | 56.8만 |
|---|
| 2026.03.10 | ₩287,838 | ₩289,661 | ₩278,907 | ₩280,087 | -2.69% | 76.5만 |
|---|
| 2026.03.09 | ₩282,528 | ₩289,085 | ₩273,758 | ₩287,650 | +1.81% | 101.2만 |
|---|
| 2026.03.06 | ₩289,366 | ₩290,184 | ₩283,185 | ₩286,497 | -0.99% | 59.2만 |
|---|
| 2026.03.05 | ₩295,494 | ₩303,513 | ₩291,565 | ₩292,209 | -1.11% | 68.1만 |
|---|
| 2026.03.04 | ₩296,808 | ₩297,680 | ₩291,016 | ₩295,414 | -0.47% | 68.6만 |
|---|
| 2026.03.03 | ₩288,092 | ₩299,557 | ₩287,181 | ₩296,634 | +2.96% | 60.5만 |
|---|
| 2026.03.02 | ₩298,216 | ₩298,940 | ₩288,294 | ₩297,680 | -0.18% | 88.2만 |
|---|
| 2026.02.27 | ₩297,345 | ₩305,457 | ₩294,690 | ₩304,626 | +2.45% | 81.7만 |
|---|
| 2026.02.26 | ₩293,992 | ₩300,321 | ₩291,284 | ₩299,436 | +1.85% | 85.9만 |
|---|
| 2026.02.25 | ₩290,774 | ₩291,713 | ₩282,487 | ₩287,958 | -0.97% | 93.5만 |
|---|
| 2026.02.24 | ₩294,475 | ₩300,295 | ₩291,123 | ₩291,324 | -1.07% | 96.3만 |
|---|
| 2026.02.23 | ₩296,111 | ₩297,224 | ₩285,960 | ₩292,987 | -1.06% | 118.1만 |
|---|
| 2026.02.20 | ₩292,343 | ₩298,337 | ₩283,681 | ₩297,170 | +1.65% | 168.7만 |
|---|
| 2026.02.19 | ₩305,725 | ₩311,089 | ₩290,063 | ₩292,799 | -4.23% | 358.3만 |
|---|
| 2026.02.18 | ₩340,347 | ₩346,435 | ₩335,895 | ₩342,372 | +0.59% | 73.2만 |
|---|
| 2026.02.17 | ₩354,360 | ₩356,250 | ₩339,637 | ₩342,546 | -3.33% | 76.3만 |
|---|
| 2026.02.13 | ₩361,694 | ₩365,435 | ₩355,647 | ₩356,451 | -1.45% | 60.4만 |
|---|
| 2026.02.12 | ₩364,953 | ₩372,998 | ₩361,426 | ₩361,453 | -0.96% | 64만 |
|---|
| 2026.02.11 | ₩358,811 | ₩365,047 | ₩355,339 | ₩364,028 | +1.45% | 83.5만 |
|---|
| 2026.02.10 | ₩355,057 | ₩362,325 | ₩353,153 | ₩358,463 | +0.96% | 60.4만 |
|---|
| 2026.02.09 | ₩354,521 | ₩355,928 | ₩349,371 | ₩352,080 | -0.69% | 63.6만 |
|---|
| 2026.02.06 | ₩344,812 | ₩358,248 | ₩343,512 | ₩356,894 | +3.50% | 102.6만 |
|---|
| 2026.02.05 | ₩349,345 | ₩351,141 | ₩343,123 | ₩345,335 | -1.15% | 51.1만 |
|---|
| 2026.02.04 | ₩340,924 | ₩351,155 | ₩339,234 | ₩349,197 | +2.43% | 134.9만 |
|---|
| 2026.02.03 | ₩340,186 | ₩351,678 | ₩337,518 | ₩339,181 | -0.30% | 85.3만 |
|---|
| 2026.02.02 | ₩338,443 | ₩342,265 | ₩336,177 | ₩340,052 | +0.48% | 69.7만 |
|---|
| 2026.01.30 | ₩340,508 | ₩343,324 | ₩335,305 | ₩340,709 | +0.06% | 51.2만 |
|---|
| 2026.01.29 | ₩347,615 | ₩350,766 | ₩338,845 | ₩342,439 | -1.49% | 85.5만 |
|---|
| 2026.01.28 | ₩353,569 | ₩356,076 | ₩345,496 | ₩346,596 | -1.97% | 78만 |
|---|
| 2026.01.27 | ₩354,252 | ₩356,116 | ₩350,860 | ₩354,614 | +0.10% | 58.2만 |
|---|
| 2026.01.26 | ₩357,403 | ₩357,698 | ₩352,375 | ₩356,813 | -0.17% | 60.8만 |
|---|
| 2026.01.23 | ₩356,854 | ₩357,672 | ₩352,952 | ₩355,365 | -0.42% | 57.7만 |
|---|
| 2026.01.22 | ₩358,449 | ₩361,989 | ₩356,492 | ₩357,779 | -0.19% | 52.2만 |
|---|
| 2026.01.21 | ₩352,053 | ₩359,723 | ₩348,634 | ₩357,672 | +1.60% | 58.7만 |
|---|
| 2026.01.20 | ₩351,638 | ₩353,864 | ₩346,623 | ₩349,559 | -0.59% | 101.7만 |
|---|
| 2026.01.16 | ₩357,162 | ₩360,126 | ₩354,105 | ₩359,348 | +0.61% | 69.6만 |
|---|
| 2026.01.15 | ₩355,499 | ₩360,327 | ₩353,086 | ₩358,838 | +0.94% | 58.8만 |
|---|
| 2026.01.14 | ₩350,820 | ₩359,562 | ₩349,961 | ₩355,794 | +1.42% | 92.7만 |
|---|
| 2026.01.13 | ₩345,711 | ₩351,852 | ₩343,874 | ₩351,289 | +1.61% | 89.3만 |
|---|
| 2026.01.12 | ₩344,316 | ₩349,144 | ₩341,608 | ₩346,569 | +0.65% | 150.4만 |
|---|
| 2026.01.09 | ₩328,521 | ₩339,301 | ₩324,954 | ₩338,282 | +2.97% | 105만 |
|---|
| 2026.01.08 | ₩315,862 | ₩328,923 | ₩314,146 | ₩325,571 | +3.07% | 94.1만 |
|---|
| 2026.01.07 | ₩321,521 | ₩323,157 | ₩315,165 | ₩317,807 | -1.16% | 67.9만 |
|---|
| 2026.01.06 | ₩318,155 | ₩323,130 | ₩314,119 | ₩320,985 | +0.89% | 76.5만 |
|---|
| 2026.01.05 | ₩307,750 | ₩320,448 | ₩306,999 | ₩316,788 | +2.94% | 104.5만 |
|---|
| 2026.01.02 | ₩305,886 | ₩309,279 | ₩303,177 | ₩308,018 | +0.70% | 60.6만 |
|---|
| 2025.12.31 | ₩308,782 | ₩309,936 | ₩306,731 | ₩306,731 | -0.66% | 43.6만 |
|---|
| 2025.12.30 | ₩306,168 | ₩311,893 | ₩304,921 | ₩309,842 | +1.20% | 78.9만 |
|---|
| 2025.12.29 | ₩309,976 | ₩311,491 | ₩305,980 | ₩307,509 | -0.80% | 73.4만 |
|---|
| 2025.12.26 | ₩309,748 | ₩313,502 | ₩309,439 | ₩311,746 | +0.65% | 43.1만 |
|---|
| 2025.12.24 | ₩308,876 | ₩312,470 | ₩306,409 | ₩310,070 | +0.39% | 40.8만 |
|---|
| 2025.12.23 | ₩313,020 | ₩314,186 | ₩308,273 | ₩309,144 | -1.24% | 67.6만 |
|---|
| 2025.12.22 | ₩310,660 | ₩313,771 | ₩309,828 | ₩311,491 | +0.27% | 66.5만 |
|---|
| 2025.12.19 | ₩316,788 | ₩316,788 | ₩310,512 | ₩311,102 | -1.79% | 110.1만 |
|---|
| 2025.12.18 | ₩318,544 | ₩323,506 | ₩313,382 | ₩316,935 | -0.51% | 91.4만 |
|---|
| 2025.12.17 | ₩316,452 | ₩320,113 | ₩314,267 | ₩316,828 | +0.12% | 53.9만 |
|---|
| 2025.12.16 | ₩319,899 | ₩321,280 | ₩314,267 | ₩317,351 | -0.80% | 54.6만 |
|---|
| 2025.12.15 | ₩324,994 | ₩327,180 | ₩317,485 | ₩319,590 | -1.66% | 66.1만 |
|---|
| 2025.12.12 | ₩324,082 | ₩328,815 | ₩321,011 | ₩322,178 | -0.59% | 48.6만 |
|---|
| 2025.12.11 | ₩323,827 | ₩330,036 | ₩321,722 | ₩322,205 | -0.50% | 57.9만 |
|---|
| 2025.12.10 | ₩313,918 | ₩323,975 | ₩313,073 | ₩322,594 | +2.76% | 69만 |
|---|
| 2025.12.09 | ₩316,613 | ₩318,249 | ₩312,202 | ₩312,845 | -1.19% | 72.7만 |
|---|
| 2025.12.08 | ₩322,406 | ₩322,406 | ₩314,709 | ₩317,686 | -1.46% | 53.9만 |
|---|
| 2025.12.05 | ₩323,371 | ₩326,590 | ₩319,845 | ₩321,172 | -0.68% | 67.8만 |
|---|
| 2025.12.04 | ₩330,358 | ₩332,610 | ₩322,929 | ₩324,391 | -1.81% | 51.9만 |
|---|
| 2025.12.03 | ₩330,036 | ₩337,545 | ₩329,164 | ₩329,835 | -0.06% | 52.5만 |
|---|
| 2025.12.02 | ₩327,850 | ₩331,658 | ₩323,506 | ₩328,158 | +0.09% | 70.9만 |
|---|
| 2025.12.01 | ₩322,500 | ₩333,066 | ₩322,232 | ₩326,335 | +1.19% | 59.5만 |
|---|
| 2025.11.28 | ₩330,277 | ₩330,398 | ₩326,295 | ₩326,643 | -1.10% | 20.3만 |
|---|
| 2025.11.26 | ₩325,825 | ₩330,384 | ₩324,109 | ₩327,542 | +0.53% | 47.8만 |
|---|
| 2025.11.25 | ₩320,234 | ₩330,022 | ₩319,818 | ₩327,032 | +2.12% | 81.4만 |
|---|
| 2025.11.24 | ₩320,314 | ₩322,232 | ₩315,339 | ₩317,404 | -0.91% | 386.6만 |
|---|
| 2025.11.21 | ₩311,545 | ₩326,402 | ₩308,152 | ₩321,789 | +3.29% | 91.4만 |
|---|
| 2025.11.20 | ₩315,179 | ₩318,021 | ₩307,911 | ₩308,689 | -2.06% | 81.2만 |
|---|
| 2025.11.19 | ₩322,138 | ₩324,270 | ₩310,459 | ₩313,610 | -2.65% | 94만 |
|---|
| 2025.11.18 | ₩315,125 | ₩324,243 | ₩312,510 | ₩322,138 | +2.23% | 99.1만 |
|---|
| 2025.11.17 | ₩325,611 | ₩328,507 | ₩318,129 | ₩318,920 | -2.05% | 79.6만 |
|---|
| 2025.11.14 | ₩328,440 | ₩330,907 | ₩324,364 | ₩324,927 | -1.07% | 65.9만 |
|---|
| 2025.11.13 | ₩333,710 | ₩338,765 | ₩328,024 | ₩329,768 | -1.18% | 121.1만 |
|---|
| 2025.11.12 | ₩340,200 | ₩342,814 | ₩334,407 | ₩335,949 | -1.25% | 66.5만 |
|---|
| 2025.11.11 | ₩336,392 | ₩342,238 | ₩332,771 | ₩341,004 | +1.37% | 70만 |
|---|
| 2025.11.10 | ₩337,706 | ₩338,041 | ₩331,953 | ₩333,696 | -1.19% | 69.2만 |
|---|
| 2025.11.07 | ₩332,463 | ₩338,993 | ₩328,856 | ₩337,920 | +1.64% | 106.6만 |
|---|
| 2025.11.06 | ₩339,275 | ₩340,615 | ₩324,632 | ₩333,039 | -1.84% | 172.2만 |
|---|
| 2025.11.05 | ₩345,094 | ₩345,134 | ₩336,365 | ₩339,288 | -1.68% | 140만 |
|---|
| 2025.11.04 | ₩347,789 | ₩347,937 | ₩341,702 | ₩345,952 | -0.53% | 84.1만 |
|---|
| 2025.11.03 | ₩358,154 | ₩358,704 | ₩346,797 | ₩347,937 | -2.85% | 85.6만 |
|---|
| 2025.10.31 | ₩371,496 | ₩371,496 | ₩356,679 | ₩358,101 | -3.61% | 134.2만 |
|---|
| 2025.10.30 | ₩379,434 | ₩382,130 | ₩370,759 | ₩371,697 | -2.04% | 63.2만 |
|---|
| 2025.10.29 | ₩384,181 | ₩388,888 | ₩378,965 | ₩380,212 | -1.03% | 83.8만 |
|---|
| 2025.10.28 | ₩390,792 | ₩393,246 | ₩384,195 | ₩384,771 | -1.54% | 49.8만 |
|---|
| 2025.10.27 | ₩396,705 | ₩398,918 | ₩388,499 | ₩393,635 | -0.77% | 57.6만 |
|---|
| 2025.10.24 | ₩402,873 | ₩404,536 | ₩392,535 | ₩393,889 | -2.23% | 75.9만 |
|---|
| 2025.10.23 | ₩398,985 | ₩406,829 | ₩389,169 | ₩402,686 | +0.93% | 112만 |
|---|
| 2025.10.22 | ₩403,316 | ₩407,218 | ₩397,362 | ₩399,038 | -1.06% | 98.1만 |
|---|
| 2025.10.21 | ₩395,498 | ₩409,819 | ₩393,688 | ₩405,797 | +2.60% | 79.8만 |
|---|
| 2025.10.20 | ₩389,840 | ₩398,448 | ₩389,639 | ₩394,318 | +1.15% | 60만 |
|---|
| 2025.10.17 | ₩387,681 | ₩392,897 | ₩385,844 | ₩389,143 | +0.38% | 66.4만 |
|---|
| 2025.10.16 | ₩390,872 | ₩390,886 | ₩385,442 | ₩389,089 | -0.46% | 62.9만 |
|---|
| 2025.10.15 | ₩388,807 | ₩398,180 | ₩385,093 | ₩389,451 | +0.17% | 57.2만 |
|---|
| 2025.10.14 | ₩387,037 | ₩401,613 | ₩386,662 | ₩396,182 | +2.36% | 57.4만 |
|---|
| 2025.10.13 | ₩390,939 | ₩393,876 | ₩386,179 | ₩391,181 | +0.06% | 46.7만 |
|---|
| 2025.10.10 | ₩397,966 | ₩400,487 | ₩387,668 | ₩388,740 | -2.32% | 60.3만 |
|---|