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 | ₩212,881 | ₩214,370 | ₩210,037 | ₩213,994 | +0.52% | 68.2만 |
| 2026.10.08 | ₩205,732 | ₩212,774 | ₩204,820 | ₩212,116 | +3.10% | 105.2만 |
| 2026.10.07 | ₩211,969 | ₩211,969 | ₩205,960 | ₩206,751 | -2.46% | 82.2만 |
| 2026.10.06 | ₩214,611 | ₩217,522 | ₩211,593 | ₩212,250 | -1.10% | 75.5만 |
| 2026.10.05 | ₩216,516 | ₩216,516 | ₩211,124 | ₩213,739 | -1.28% | 85.6만 |
| 2026.10.02 | ₩218,300 | ₩219,963 | ₩214,330 | ₩216,516 | -0.82% | 63.2만 |
| 2026.10.01 | ₩216,824 | ₩217,736 | ₩212,465 | ₩215,510 | -0.61% | 74만 |
| 2026.09.30 | ₩220,057 | ₩220,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩217,119 |
| -1.33% |
| 69만 |
| 2026.09.29 | ₩218,635 | ₩220,580 | ₩217,093 | ₩217,991 | -0.29% | 61.4만 |
|---|
| 2026.09.28 | ₩220,473 | ₩220,647 | ₩215,295 | ₩219,051 | -0.64% | 72.4만 |
|---|
| 2026.09.25 | ₩217,294 | ₩221,573 | ₩216,462 | ₩221,197 | +1.80% | 88만 |
|---|
| 2026.09.24 | ₩224,228 | ₩225,100 | ₩215,121 | ₩216,905 | -3.27% | 138.2만 |
|---|
| 2026.09.23 | ₩225,409 | ₩225,717 | ₩221,184 | ₩223,477 | -0.86% | 63.3만 |
|---|
| 2026.09.22 | ₩227,904 | ₩229,755 | ₩224,752 | ₩226,147 | -0.77% | 79만 |
|---|
| 2026.09.21 | ₩226,012 | ₩228,454 | ₩223,330 | ₩225,234 | -0.34% | 82만 |
|---|
| 2026.09.18 | ₩224,322 | ₩226,227 | ₩222,163 | ₩225,288 | +0.43% | 218.1만 |
|---|
| 2026.09.17 | ₩229,004 | ₩231,190 | ₩222,163 | ₩224,872 | -1.80% | 83.4만 |
|---|
| 2026.09.16 | ₩225,114 | ₩231,901 | ₩224,027 | ₩225,020 | -0.04% | 76.3만 |
|---|
| 2026.09.15 | ₩230,077 | ₩230,667 | ₩221,814 | ₩223,813 | -2.72% | 102.6만 |
|---|
| 2026.09.14 | ₩232,330 | ₩234,771 | ₩229,594 | ₩230,385 | -0.84% | 76만 |
|---|
| 2026.09.11 | ₩237,266 | ₩238,406 | ₩231,512 | ₩232,102 | -2.18% | 90.6만 |
|---|
| 2026.09.10 | ₩238,634 | ₩238,688 | ₩232,679 | ₩235,750 | -1.21% | 70.9만 |
|---|
| 2026.09.09 | ₩236,314 | ₩243,141 | ₩235,335 | ₩238,648 | +0.99% | 73.4만 |
|---|
| 2026.09.08 | ₩246,387 | ₩246,441 | ₩237,668 | ₩237,870 | -3.46% | 56.3만 |
|---|
| 2026.09.04 | ₩244,321 | ₩250,009 | ₩244,321 | ₩248,439 | +1.69% | 58.7만 |
|---|
| 2026.09.03 | ₩245,716 | ₩248,359 | ₩242,846 | ₩246,897 | +0.48% | 82.9만 |
|---|
| 2026.09.02 | ₩243,839 | ₩250,143 | ₩242,417 | ₩245,448 | +0.66% | 61.3만 |
|---|
| 2026.09.01 | ₩248,319 | ₩250,451 | ₩243,530 | ₩245,140 | -1.28% | 94.5만 |
|---|
| 2026.08.31 | ₩249,405 | ₩252,168 | ₩247,272 | ₩250,183 | +0.31% | 56.8만 |
|---|
| 2026.08.28 | ₩249,204 | ₩253,161 | ₩247,688 | ₩252,262 | +1.23% | 54.5만 |
|---|
| 2026.08.27 | ₩249,861 | ₩252,960 | ₩247,044 | ₩249,566 | -0.12% | 48.2만 |
|---|
| 2026.08.26 | ₩249,673 | ₩253,536 | ₩249,351 | ₩252,678 | +1.20% | 43.8만 |
|---|
| 2026.08.25 | ₩251,618 | ₩252,986 | ₩247,098 | ₩249,968 | -0.66% | 54.3만 |
|---|
| 2026.08.24 | ₩254,220 | ₩255,937 | ₩250,062 | ₩252,490 | -0.68% | 55.4만 |
|---|
| 2026.08.21 | ₩255,910 | ₩256,930 | ₩251,940 | ₩252,141 | -1.47% | 50.3만 |
|---|
| 2026.08.20 | ₩258,352 | ₩259,626 | ₩253,764 | ₩255,293 | -1.18% | 40.4만 |
|---|
| 2026.08.19 | ₩253,845 | ₩265,286 | ₩252,825 | ₩262,885 | +3.56% | 47.9만 |
|---|
| 2026.08.18 | ₩257,547 | ₩259,532 | ₩251,310 | ₩251,498 | -2.35% | 55.7만 |
|---|
| 2026.08.17 | ₩259,304 | ₩259,492 | ₩251,189 | ₩255,481 | -1.47% | 90.1만 |
|---|
| 2026.08.14 | ₩270,531 | ₩270,531 | ₩260,847 | ₩261,343 | -3.40% | 50.4만 |
|---|
| 2026.08.13 | ₩267,218 | ₩271,738 | ₩264,964 | ₩269,029 | +0.68% | 51.1만 |
|---|
| 2026.08.12 | ₩269,096 | ₩270,786 | ₩263,060 | ₩267,473 | -0.60% | 59.9만 |
|---|
| 2026.08.11 | ₩267,486 | ₩274,957 | ₩267,486 | ₩270,276 | +1.04% | 55.9만 |
|---|
| 2026.08.10 | ₩274,005 | ₩274,059 | ₩266,265 | ₩268,237 | -2.10% | 76.9만 |
|---|
| 2026.08.07 | ₩270,692 | ₩281,382 | ₩269,538 | ₩276,728 | +2.23% | 65.9만 |
|---|
| 2026.08.06 | ₩273,643 | ₩275,910 | ₩268,452 | ₩269,713 | -1.44% | 57.9만 |
|---|
| 2026.08.05 | ₩271,751 | ₩277,613 | ₩270,464 | ₩277,157 | +1.99% | 49.1만 |
|---|
| 2026.08.04 | ₩263,851 | ₩273,133 | ₩261,651 | ₩272,878 | +3.42% | 61.6만 |
|---|
| 2026.08.03 | ₩255,642 | ₩262,537 | ₩252,571 | ₩262,335 | +2.62% | 73.1만 |
|---|
| 2026.07.31 | ₩255,079 | ₩257,694 | ₩247,983 | ₩249,097 | -2.35% | 100.8만 |
|---|
| 2026.07.30 | ₩254,851 | ₩255,924 | ₩247,487 | ₩255,763 | +0.36% | 84.4만 |
|---|
| 2026.07.29 | ₩256,004 | ₩264,240 | ₩252,839 | ₩259,478 | +1.36% | 104만 |
|---|
| 2026.07.28 | ₩250,304 | ₩258,620 | ₩249,325 | ₩257,748 | +2.97% | 134.2만 |
|---|
| 2026.07.27 | ₩248,909 | ₩253,670 | ₩245,086 | ₩247,621 | -0.52% | 95.8만 |
|---|
| 2026.07.24 | ₩245,904 | ₩250,049 | ₩239,452 | ₩246,494 | +0.24% | 112.5만 |
|---|
| 2026.07.23 | ₩273,281 | ₩274,166 | ₩242,524 | ₩245,904 | -10.02% | 205.6만 |
|---|
| 2026.07.22 | ₩263,864 | ₩268,264 | ₩260,538 | ₩263,154 | -0.27% | 117.5만 |
|---|
| 2026.07.21 | ₩266,654 | ₩268,760 | ₩262,067 | ₩263,382 | -1.23% | 89.7만 |
|---|
| 2026.07.20 | ₩269,283 | ₩271,081 | ₩260,323 | ₩269,646 | +0.13% | 114.4만 |
|---|
| 2026.07.17 | ₩280,135 | ₩284,910 | ₩268,774 | ₩269,833 | -3.68% | 60.8만 |
|---|
| 2026.07.16 | ₩271,886 | ₩280,644 | ₩271,886 | ₩278,887 | +2.58% | 61.7만 |
|---|
| 2026.07.15 | ₩262,751 | ₩273,267 | ₩259,331 | ₩271,443 | +3.31% | 119.4만 |
|---|
| 2026.07.14 | ₩282,777 | ₩285,943 | ₩278,015 | ₩281,771 | -0.36% | 45.8만 |
|---|
| 2026.07.13 | ₩284,253 | ₩287,981 | ₩280,443 | ₩282,777 | -0.52% | 61.1만 |
|---|
| 2026.07.10 | ₩281,463 | ₩285,956 | ₩280,859 | ₩282,267 | +0.29% | 46.1만 |
|---|
| 2026.07.09 | ₩272,529 | ₩282,321 | ₩270,128 | ₩278,954 | +2.36% | 60.5만 |
|---|
| 2026.07.08 | ₩277,519 | ₩277,519 | ₩271,497 | ₩273,898 | -1.30% | 62.7만 |
|---|
| 2026.07.07 | ₩289,122 | ₩292,327 | ₩280,054 | ₩281,167 | -2.75% | 61.9만 |
|---|
| 2026.07.06 | ₩295,774 | ₩295,774 | ₩283,327 | ₩288,679 | -2.40% | 96만 |
|---|
| 2026.07.02 | ₩289,631 | ₩296,459 | ₩289,028 | ₩294,380 | +1.64% | 58.5만 |
|---|
| 2026.07.01 | ₩287,968 | ₩295,064 | ₩281,691 | ₩289,309 | +0.47% | 65.2만 |
|---|
| 2026.06.30 | ₩283,850 | ₩290,128 | ₩281,999 | ₩288,250 | +1.55% | 73.8만 |
|---|
| 2026.06.29 | ₩283,837 | ₩284,212 | ₩277,975 | ₩283,850 | +0.00% | 71.5만 |
|---|
| 2026.06.26 | ₩278,458 | ₩286,171 | ₩278,364 | ₩283,837 | +1.93% | 122.4만 |
|---|
| 2026.06.25 | ₩274,944 | ₩285,285 | ₩274,367 | ₩278,163 | +1.17% | 94.8만 |
|---|
| 2026.06.24 | ₩261,531 | ₩276,687 | ₩261,531 | ₩275,453 | +5.32% | 87.8만 |
|---|
| 2026.06.23 | ₩259,706 | ₩265,286 | ₩259,317 | ₩261,343 | +0.63% | 56.7만 |
|---|
| 2026.06.22 | ₩264,978 | ₩265,622 | ₩260,283 | ₩262,376 | -0.98% | 82.1만 |
|---|
| 2026.06.18 | ₩263,677 | ₩275,279 | ₩260,712 | ₩266,909 | +1.23% | 825.2만 |
|---|
| 2026.06.17 | ₩265,689 | ₩273,629 | ₩258,177 | ₩260,672 | -1.89% | 102만 |
|---|
| 2026.06.16 | ₩257,453 | ₩268,116 | ₩254,703 | ₩265,689 | +3.20% | 86.7만 |
|---|
| 2026.06.15 | ₩262,899 | ₩266,292 | ₩255,146 | ₩256,232 | -2.54% | 99.3만 |
|---|
| 2026.06.12 | ₩257,440 | ₩264,522 | ₩256,165 | ₩261,557 | +1.60% | 67.7만 |
|---|
| 2026.06.11 | ₩255,320 | ₩260,042 | ₩249,901 | ₩257,989 | +1.05% | 103만 |
|---|
| 2026.06.10 | ₩258,741 | ₩263,516 | ₩253,603 | ₩254,703 | -1.56% | 90.8만 |
|---|
| 2026.06.09 | ₩242,108 | ₩261,262 | ₩241,263 | ₩258,097 | +6.60% | 158.7만 |
|---|
| 2026.06.08 | ₩245,113 | ₩246,870 | ₩240,472 | ₩242,712 | -0.98% | 116.8만 |
|---|
| 2026.06.05 | ₩246,079 | ₩252,879 | ₩246,079 | ₩248,842 | +1.12% | 130.9만 |
|---|
| 2026.06.04 | ₩247,406 | ₩251,940 | ₩243,007 | ₩245,757 | -0.67% | 74.7만 |
|---|
| 2026.06.03 | ₩242,859 | ₩244,295 | ₩237,145 | ₩242,363 | -0.20% | 74.7만 |
|---|
| 2026.06.02 | ₩242,994 | ₩244,348 | ₩238,017 | ₩240,901 | -0.86% | 85.7만 |
|---|
| 2026.06.01 | ₩242,940 | ₩247,500 | ₩239,291 | ₩244,214 | +0.52% | 88.2만 |
|---|
| 2026.05.29 | ₩245,851 | ₩249,070 | ₩243,074 | ₩243,315 | -1.03% | 73.3만 |
|---|
| 2026.05.28 | ₩244,885 | ₩248,506 | ₩242,403 | ₩247,742 | +1.17% | 58.5만 |
|---|
| 2026.05.27 | ₩247,339 | ₩254,851 | ₩246,186 | ₩247,353 | +0.01% | 73.6만 |
|---|
| 2026.05.26 | ₩247,541 | ₩248,936 | ₩243,128 | ₩244,590 | -1.19% | 66.8만 |
|---|
| 2026.05.22 | ₩243,503 | ₩250,693 | ₩242,363 | ₩247,661 | +1.71% | 55.3만 |
|---|
| 2026.05.21 | ₩242,631 | ₩243,731 | ₩237,776 | ₩243,704 | +0.44% | 70.5만 |
|---|
| 2026.05.20 | ₩238,514 | ₩244,523 | ₩234,744 | ₩243,892 | +2.26% | 74.4만 |
|---|
| 2026.05.19 | ₩243,409 | ₩244,107 | ₩238,138 | ₩239,479 | -1.61% | 95만 |
|---|
| 2026.05.18 | ₩235,187 | ₩243,906 | ₩231,619 | ₩243,302 | +3.45% | 127.6만 |
|---|
| 2026.05.15 | ₩237,990 | ₩239,104 | ₩231,646 | ₩235,200 | -1.17% | 104.2만 |
|---|
| 2026.05.14 | ₩234,530 | ₩237,843 | ₩232,880 | ₩235,053 | +0.22% | 90.1만 |
|---|
| 2026.05.13 | ₩244,670 | ₩246,374 | ₩234,744 | ₩235,227 | -3.86% | 111.2만 |
|---|
| 2026.05.12 | ₩248,010 | ₩249,593 | ₩242,913 | ₩244,563 | -1.39% | 90.1만 |
|---|
| 2026.05.11 | ₩252,799 | ₩253,188 | ₩247,608 | ₩247,836 | -1.96% | 99.5만 |
|---|
| 2026.05.08 | ₩255,441 | ₩257,909 | ₩247,474 | ₩251,860 | -1.40% | 82.7만 |
|---|
| 2026.05.07 | ₩254,851 | ₩262,765 | ₩254,797 | ₩255,441 | +0.23% | 157.4만 |
|---|
| 2026.05.06 | ₩256,595 | ₩261,638 | ₩252,034 | ₩252,289 | -1.68% | 113.6만 |
|---|
| 2026.05.05 | ₩264,938 | ₩265,997 | ₩250,746 | ₩250,880 | -5.31% | 230.9만 |
|---|
| 2026.05.04 | ₩275,521 | ₩278,498 | ₩271,899 | ₩272,596 | -1.06% | 53.7만 |
|---|
| 2026.05.01 | ₩286,466 | ₩286,466 | ₩278,404 | ₩279,115 | -2.57% | 46.7만 |
|---|
| 2026.04.30 | ₩286,774 | ₩292,274 | ₩284,695 | ₩286,130 | -0.22% | 65.1만 |
|---|
| 2026.04.29 | ₩289,350 | ₩289,484 | ₩279,679 | ₩281,154 | -2.83% | 70.9만 |
|---|
| 2026.04.28 | ₩302,441 | ₩303,098 | ₩288,357 | ₩290,101 | -4.08% | 97.9만 |
|---|
| 2026.04.27 | ₩309,617 | ₩311,200 | ₩301,703 | ₩302,173 | -2.40% | 83.5만 |
|---|
| 2026.04.24 | ₩307,189 | ₩315,022 | ₩304,077 | ₩311,924 | +1.54% | 101.9만 |
|---|
| 2026.04.23 | ₩324,801 | ₩334,042 | ₩305,284 | ₩306,733 | -5.56% | 121.6만 |
|---|
| 2026.04.22 | ₩315,009 | ₩315,787 | ₩310,542 | ₩314,164 | -0.27% | 109.1만 |
|---|
| 2026.04.21 | ₩313,332 | ₩316,686 | ₩310,274 | ₩312,702 | -0.20% | 78.4만 |
|---|
| 2026.04.20 | ₩303,138 | ₩312,085 | ₩301,126 | ₩311,307 | +2.69% | 48.5만 |
|---|
| 2026.04.17 | ₩306,411 | ₩315,385 | ₩304,909 | ₩305,311 | -0.36% | 86.1만 |
|---|
| 2026.04.16 | ₩304,211 | ₩308,209 | ₩301,904 | ₩302,655 | -0.51% | 78만 |
|---|
| 2026.04.15 | ₩294,782 | ₩306,183 | ₩293,682 | ₩303,930 | +3.10% | 99.5만 |
|---|
| 2026.04.14 | ₩291,509 | ₩295,707 | ₩290,530 | ₩292,381 | +0.30% | 42.9만 |
|---|
| 2026.04.13 | ₩285,285 | ₩292,300 | ₩284,507 | ₩291,509 | +2.18% | 56.7만 |
|---|
| 2026.04.10 | ₩287,794 | ₩289,591 | ₩283,957 | ₩288,263 | +0.16% | 47.3만 |
|---|
| 2026.04.09 | ₩279,437 | ₩287,512 | ₩277,975 | ₩286,385 | +2.49% | 47.8만 |
|---|
| 2026.04.08 | ₩279,840 | ₩283,609 | ₩278,954 | ₩280,939 | +0.39% | 61.4만 |
|---|
| 2026.04.07 | ₩273,267 | ₩274,246 | ₩269,149 | ₩270,249 | -1.10% | 46.8만 |
|---|
| 2026.04.06 | ₩270,504 | ₩274,769 | ₩267,754 | ₩274,555 | +1.50% | 43만 |
|---|
| 2026.04.02 | ₩266,950 | ₩272,892 | ₩262,215 | ₩272,194 | +1.96% | 60.6만 |
|---|
| 2026.04.01 | ₩271,590 | ₩273,401 | ₩268,157 | ₩268,371 | -1.19% | 73.8만 |
|---|
| 2026.03.31 | ₩272,221 | ₩278,391 | ₩268,961 | ₩271,389 | -0.31% | 73.8만 |
|---|
| 2026.03.30 | ₩268,277 | ₩273,348 | ₩264,428 | ₩268,921 | +0.24% | 80.2만 |
|---|
| 2026.03.27 | ₩268,197 | ₩272,932 | ₩264,414 | ₩266,574 | -0.61% | 66만 |
|---|
| 2026.03.26 | ₩269,954 | ₩274,810 | ₩266,654 | ₩269,659 | -0.11% | 73.4만 |
|---|
| 2026.03.25 | ₩274,971 | ₩278,324 | ₩268,264 | ₩271,175 | -1.38% | 59.8만 |
|---|
| 2026.03.24 | ₩271,550 | ₩275,172 | ₩266,829 | ₩272,610 | +0.39% | 61.8만 |
|---|
| 2026.03.23 | ₩273,415 | ₩276,768 | ₩271,644 | ₩275,319 | +0.70% | 105.4만 |
|---|
| 2026.03.20 | ₩273,160 | ₩273,790 | ₩265,152 | ₩268,720 | -1.63% | 138.1만 |
|---|
| 2026.03.19 | ₩273,643 | ₩275,936 | ₩269,592 | ₩274,112 | +0.17% | 63.2만 |
|---|
| 2026.03.18 | ₩282,415 | ₩283,367 | ₩275,883 | ₩276,003 | -2.27% | 64.4만 |
|---|
| 2026.03.17 | ₩282,388 | ₩284,360 | ₩277,814 | ₩282,670 | +0.10% | 64.4만 |
|---|
| 2026.03.16 | ₩277,398 | ₩281,905 | ₩276,956 | ₩280,041 | +0.95% | 72.2만 |
|---|
| 2026.03.13 | ₩276,325 | ₩277,693 | ₩273,629 | ₩277,170 | +0.31% | 62.3만 |
|---|
| 2026.03.12 | ₩279,075 | ₩282,697 | ₩273,361 | ₩273,790 | -1.89% | 67.4만 |
|---|
| 2026.03.11 | ₩281,355 | ₩283,823 | ₩277,868 | ₩282,858 | +0.53% | 56.8만 |
|---|
| 2026.03.10 | ₩287,928 | ₩289,752 | ₩278,995 | ₩280,175 | -2.69% | 76.5만 |
|---|
| 2026.03.09 | ₩282,616 | ₩289,175 | ₩273,844 | ₩287,740 | +1.81% | 101.2만 |
|---|
| 2026.03.06 | ₩289,457 | ₩290,275 | ₩283,273 | ₩286,586 | -0.99% | 59.2만 |
|---|
| 2026.03.05 | ₩295,587 | ₩303,608 | ₩291,657 | ₩292,300 | -1.11% | 68.1만 |
|---|
| 2026.03.04 | ₩296,901 | ₩297,773 | ₩291,107 | ₩295,506 | -0.47% | 68.6만 |
|---|
| 2026.03.03 | ₩288,183 | ₩299,651 | ₩287,271 | ₩296,727 | +2.96% | 60.5만 |
|---|
| 2026.03.02 | ₩298,310 | ₩299,034 | ₩288,384 | ₩297,773 | -0.18% | 88.2만 |
|---|
| 2026.02.27 | ₩297,438 | ₩305,553 | ₩294,782 | ₩304,721 | +2.45% | 81.7만 |
|---|
| 2026.02.26 | ₩294,084 | ₩300,415 | ₩291,375 | ₩299,530 | +1.85% | 85.9만 |
|---|
| 2026.02.25 | ₩290,865 | ₩291,804 | ₩282,576 | ₩288,048 | -0.97% | 93.5만 |
|---|
| 2026.02.24 | ₩294,567 | ₩300,389 | ₩291,214 | ₩291,415 | -1.07% | 96.3만 |
|---|
| 2026.02.23 | ₩296,204 | ₩297,317 | ₩286,050 | ₩293,078 | -1.06% | 118.1만 |
|---|
| 2026.02.20 | ₩292,435 | ₩298,430 | ₩283,770 | ₩297,263 | +1.65% | 168.7만 |
|---|
| 2026.02.19 | ₩305,821 | ₩311,186 | ₩290,154 | ₩292,891 | -4.23% | 358.3만 |
|---|
| 2026.02.18 | ₩340,454 | ₩346,543 | ₩336,001 | ₩342,479 | +0.59% | 73.2만 |
|---|
| 2026.02.17 | ₩354,471 | ₩356,362 | ₩339,743 | ₩342,654 | -3.33% | 76.3만 |
|---|
| 2026.02.13 | ₩361,808 | ₩365,550 | ₩355,758 | ₩356,563 | -1.45% | 60.4만 |
|---|
| 2026.02.12 | ₩365,067 | ₩373,115 | ₩361,539 | ₩361,566 | -0.96% | 64만 |
|---|
| 2026.02.11 | ₩358,924 | ₩365,161 | ₩355,450 | ₩364,142 | +1.45% | 83.5만 |
|---|
| 2026.02.10 | ₩355,168 | ₩362,438 | ₩353,263 | ₩358,575 | +0.96% | 60.4만 |
|---|
| 2026.02.09 | ₩354,632 | ₩356,040 | ₩349,481 | ₩352,190 | -0.69% | 63.6만 |
|---|
| 2026.02.06 | ₩344,920 | ₩358,360 | ₩343,619 | ₩357,006 | +3.50% | 102.6만 |
|---|
| 2026.02.05 | ₩349,454 | ₩351,251 | ₩343,230 | ₩345,444 | -1.15% | 51.1만 |
|---|
| 2026.02.04 | ₩341,031 | ₩351,265 | ₩339,341 | ₩349,307 | +2.43% | 134.9만 |
|---|
| 2026.02.03 | ₩340,293 | ₩351,788 | ₩337,624 | ₩339,287 | -0.30% | 85.3만 |
|---|
| 2026.02.02 | ₩338,549 | ₩342,372 | ₩336,282 | ₩340,159 | +0.48% | 69.7만 |
|---|
| 2026.01.30 | ₩340,615 | ₩343,432 | ₩335,410 | ₩340,816 | +0.06% | 51.2만 |
|---|
| 2026.01.29 | ₩347,724 | ₩350,876 | ₩338,952 | ₩342,546 | -1.49% | 85.5만 |
|---|
| 2026.01.28 | ₩353,679 | ₩356,188 | ₩345,605 | ₩346,704 | -1.97% | 78만 |
|---|
| 2026.01.27 | ₩354,363 | ₩356,228 | ₩350,970 | ₩354,725 | +0.10% | 58.2만 |
|---|
| 2026.01.26 | ₩357,515 | ₩357,811 | ₩352,485 | ₩356,925 | -0.17% | 60.8만 |
|---|
| 2026.01.23 | ₩356,965 | ₩357,784 | ₩353,062 | ₩355,477 | -0.42% | 57.7만 |
|---|
| 2026.01.22 | ₩358,562 | ₩362,103 | ₩356,603 | ₩357,891 | -0.19% | 52.2만 |
|---|
| 2026.01.21 | ₩352,164 | ₩359,836 | ₩348,743 | ₩357,784 | +1.60% | 58.7만 |
|---|
| 2026.01.20 | ₩351,748 | ₩353,974 | ₩346,731 | ₩349,669 | -0.59% | 101.7만 |
|---|
| 2026.01.16 | ₩357,274 | ₩360,238 | ₩354,216 | ₩359,460 | +0.61% | 69.6만 |
|---|
| 2026.01.15 | ₩355,611 | ₩360,440 | ₩353,196 | ₩358,951 | +0.94% | 58.8만 |
|---|
| 2026.01.14 | ₩350,930 | ₩359,675 | ₩350,071 | ₩355,906 | +1.42% | 92.7만 |
|---|
| 2026.01.13 | ₩345,819 | ₩351,962 | ₩343,982 | ₩351,399 | +1.61% | 89.3만 |
|---|
| 2026.01.12 | ₩344,424 | ₩349,253 | ₩341,715 | ₩346,678 | +0.65% | 150.4만 |
|---|
| 2026.01.09 | ₩328,623 | ₩339,408 | ₩325,055 | ₩338,388 | +2.97% | 105만 |
|---|
| 2026.01.08 | ₩315,961 | ₩329,026 | ₩314,244 | ₩325,673 | +3.07% | 94.1만 |
|---|
| 2026.01.07 | ₩321,622 | ₩323,258 | ₩315,264 | ₩317,906 | -1.16% | 67.9만 |
|---|
| 2026.01.06 | ₩318,255 | ₩323,231 | ₩314,218 | ₩321,085 | +0.89% | 76.5만 |
|---|
| 2026.01.05 | ₩307,846 | ₩320,549 | ₩307,095 | ₩316,887 | +2.94% | 104.5만 |
|---|
| 2026.01.02 | ₩305,982 | ₩309,375 | ₩303,272 | ₩308,115 | +0.70% | 60.6만 |
|---|
| 2025.12.31 | ₩308,879 | ₩310,033 | ₩306,827 | ₩306,827 | -0.66% | 43.6만 |
|---|
| 2025.12.30 | ₩306,264 | ₩311,991 | ₩305,016 | ₩309,939 | +1.20% | 78.9만 |
|---|
| 2025.12.29 | ₩310,073 | ₩311,589 | ₩306,076 | ₩307,605 | -0.80% | 73.4만 |
|---|
| 2025.12.26 | ₩309,845 | ₩313,601 | ₩309,536 | ₩311,843 | +0.65% | 43.1만 |
|---|
| 2025.12.24 | ₩308,973 | ₩312,568 | ₩306,505 | ₩310,167 | +0.39% | 40.8만 |
|---|
| 2025.12.23 | ₩313,118 | ₩314,285 | ₩308,369 | ₩309,241 | -1.24% | 67.6만 |
|---|
| 2025.12.22 | ₩310,757 | ₩313,869 | ₩309,925 | ₩311,589 | +0.27% | 66.5만 |
|---|
| 2025.12.19 | ₩316,887 | ₩316,887 | ₩310,609 | ₩311,200 | -1.79% | 110.1만 |
|---|
| 2025.12.18 | ₩318,644 | ₩323,607 | ₩313,480 | ₩317,034 | -0.51% | 91.4만 |
|---|
| 2025.12.17 | ₩316,552 | ₩320,213 | ₩314,365 | ₩316,927 | +0.12% | 53.9만 |
|---|
| 2025.12.16 | ₩319,999 | ₩321,380 | ₩314,365 | ₩317,450 | -0.80% | 54.6만 |
|---|
| 2025.12.15 | ₩325,096 | ₩327,282 | ₩317,584 | ₩319,690 | -1.66% | 66.1만 |
|---|
| 2025.12.12 | ₩324,184 | ₩328,918 | ₩321,112 | ₩322,279 | -0.59% | 48.6만 |
|---|
| 2025.12.11 | ₩323,929 | ₩330,139 | ₩321,823 | ₩322,306 | -0.50% | 57.9만 |
|---|
| 2025.12.10 | ₩314,016 | ₩324,076 | ₩313,171 | ₩322,695 | +2.76% | 69만 |
|---|
| 2025.12.09 | ₩316,712 | ₩318,349 | ₩312,300 | ₩312,943 | -1.19% | 72.7만 |
|---|
| 2025.12.08 | ₩322,507 | ₩322,507 | ₩314,808 | ₩317,786 | -1.46% | 53.9만 |
|---|
| 2025.12.05 | ₩323,473 | ₩326,692 | ₩319,945 | ₩321,273 | -0.68% | 67.8만 |
|---|
| 2025.12.04 | ₩330,461 | ₩332,714 | ₩323,030 | ₩324,492 | -1.81% | 51.9만 |
|---|
| 2025.12.03 | ₩330,139 | ₩337,650 | ₩329,267 | ₩329,938 | -0.06% | 52.5만 |
|---|
| 2025.12.02 | ₩327,953 | ₩331,762 | ₩323,607 | ₩328,261 | +0.09% | 70.9만 |
|---|
| 2025.12.01 | ₩322,601 | ₩333,170 | ₩322,333 | ₩326,437 | +1.19% | 59.5만 |
|---|
| 2025.11.28 | ₩330,381 | ₩330,501 | ₩326,397 | ₩326,746 | -1.10% | 20.3만 |
|---|
| 2025.11.26 | ₩325,927 | ₩330,488 | ₩324,210 | ₩327,644 | +0.53% | 47.8만 |
|---|
| 2025.11.25 | ₩320,334 | ₩330,126 | ₩319,918 | ₩327,135 | +2.12% | 81.4만 |
|---|
| 2025.11.24 | ₩320,415 | ₩322,333 | ₩315,438 | ₩317,504 | -0.91% | 386.6만 |
|---|
| 2025.11.21 | ₩311,642 | ₩326,504 | ₩308,249 | ₩321,890 | +3.29% | 91.4만 |
|---|
| 2025.11.20 | ₩315,277 | ₩318,121 | ₩308,007 | ₩308,785 | -2.06% | 81.2만 |
|---|
| 2025.11.19 | ₩322,239 | ₩324,371 | ₩310,556 | ₩313,708 | -2.65% | 94만 |
|---|
| 2025.11.18 | ₩315,224 | ₩324,345 | ₩312,608 | ₩322,239 | +2.23% | 99.1만 |
|---|
| 2025.11.17 | ₩325,713 | ₩328,610 | ₩318,228 | ₩319,020 | -2.05% | 79.6만 |
|---|
| 2025.11.14 | ₩328,543 | ₩331,011 | ₩324,465 | ₩325,029 | -1.07% | 65.9만 |
|---|
| 2025.11.13 | ₩333,814 | ₩338,871 | ₩328,127 | ₩329,871 | -1.18% | 121.1만 |
|---|
| 2025.11.12 | ₩340,306 | ₩342,922 | ₩334,512 | ₩336,054 | -1.25% | 66.5만 |
|---|
| 2025.11.11 | ₩336,497 | ₩342,345 | ₩332,875 | ₩341,111 | +1.37% | 70만 |
|---|
| 2025.11.10 | ₩337,811 | ₩338,147 | ₩332,057 | ₩333,801 | -1.19% | 69.2만 |
|---|
| 2025.11.07 | ₩332,567 | ₩339,099 | ₩328,959 | ₩338,026 | +1.64% | 106.6만 |
|---|
| 2025.11.06 | ₩339,381 | ₩340,722 | ₩324,734 | ₩333,144 | -1.84% | 172.2만 |
|---|
| 2025.11.05 | ₩345,202 | ₩345,242 | ₩336,470 | ₩339,394 | -1.68% | 140만 |
|---|
| 2025.11.04 | ₩347,898 | ₩348,046 | ₩341,809 | ₩346,061 | -0.53% | 84.1만 |
|---|
| 2025.11.03 | ₩358,267 | ₩358,817 | ₩346,906 | ₩348,046 | -2.85% | 85.6만 |
|---|
| 2025.10.31 | ₩371,613 | ₩371,613 | ₩356,791 | ₩358,213 | -3.61% | 134.2만 |
|---|
| 2025.10.30 | ₩379,553 | ₩382,249 | ₩370,875 | ₩371,814 | -2.04% | 63.2만 |
|---|
| 2025.10.29 | ₩384,302 | ₩389,010 | ₩379,084 | ₩380,331 | -1.03% | 83.8만 |
|---|
| 2025.10.28 | ₩390,914 | ₩393,369 | ₩384,315 | ₩384,892 | -1.54% | 49.8만 |
|---|
| 2025.10.27 | ₩396,830 | ₩399,043 | ₩388,621 | ₩393,758 | -0.77% | 57.6만 |
|---|
| 2025.10.24 | ₩403,000 | ₩404,663 | ₩392,658 | ₩394,013 | -2.23% | 75.9만 |
|---|
| 2025.10.23 | ₩399,110 | ₩406,956 | ₩389,291 | ₩402,812 | +0.93% | 112만 |
|---|
| 2025.10.22 | ₩403,442 | ₩407,345 | ₩397,487 | ₩399,163 | -1.06% | 98.1만 |
|---|
| 2025.10.21 | ₩395,622 | ₩409,948 | ₩393,812 | ₩405,924 | +2.60% | 79.8만 |
|---|
| 2025.10.20 | ₩389,962 | ₩398,573 | ₩389,761 | ₩394,442 | +1.15% | 60만 |
|---|
| 2025.10.17 | ₩387,802 | ₩393,020 | ₩385,965 | ₩389,264 | +0.38% | 66.4만 |
|---|
| 2025.10.16 | ₩390,995 | ₩391,008 | ₩385,562 | ₩389,211 | -0.46% | 62.9만 |
|---|
| 2025.10.15 | ₩388,929 | ₩398,305 | ₩385,214 | ₩389,573 | +0.17% | 57.2만 |
|---|
| 2025.10.14 | ₩387,159 | ₩401,739 | ₩386,783 | ₩396,306 | +2.36% | 57.4만 |
|---|
| 2025.10.13 | ₩391,062 | ₩393,999 | ₩386,300 | ₩391,303 | +0.06% | 46.7만 |
|---|
| 2025.10.10 | ₩398,090 | ₩400,612 | ₩387,789 | ₩388,862 | -2.32% | 60.3만 |
|---|