시장 데이터를 불러오는 중
전체 종목
파월 인더스트리스 과거 주가
Powell Industries, Inc. - Common Stock · POWL · NASDAQ
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Powell Industries, Inc. - Common Stock · POWL · NASDAQ
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩257,728 | ₩261,254 | ₩251,385 | ₩256,299 | -0.55% | 44.4만 |
| 2026.10.08 | ₩259,037 | ₩263,751 | ₩250,250 | ₩252,747 | -2.43% | 72.9만 |
| 2026.10.07 | ₩263,764 | ₩265,781 | ₩253,188 | ₩264,058 | +0.11% | 54.6만 |
| 2026.10.06 | ₩269,600 | ₩277,118 | ₩264,405 | ₩273,339 | +1.39% | 48.5만 |
| 2026.10.05 | ₩262,402 | ₩266,328 | ₩254,911 | ₩264,192 | +0.68% | 65.9만 |
| 2026.10.02 | ₩259,544 | ₩266,649 | ₩259,064 | ₩261,868 | +0.90% | 54.7만 |
| 2026.10.01 | ₩248,207 | ₩255,151 | ₩244,642 | ₩254,523 | +2.54% | 46.7만 |
| 2026.09.30 | ₩254,096 | ₩255,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩246,338 |
| -3.05% |
| 47.1만 |
| 2026.09.29 | ₩254,443 | ₩258,169 | ₩247,713 | ₩251,666 | -1.09% | 30.3만 |
|---|
| 2026.09.28 | ₩251,065 | ₩251,839 | ₩240,756 | ₩250,023 | -0.41% | 42.1만 |
|---|
| 2026.09.25 | ₩257,728 | ₩258,343 | ₩248,581 | ₩253,095 | -1.80% | 57.5만 |
|---|
| 2026.09.24 | ₩249,916 | ₩257,728 | ₩248,781 | ₩255,886 | +2.39% | 38.4만 |
|---|
| 2026.09.23 | ₩256,673 | ₩259,117 | ₩254,029 | ₩257,221 | +0.21% | 34.5만 |
|---|
| 2026.09.22 | ₩249,716 | ₩258,743 | ₩248,381 | ₩256,259 | +2.62% | 54.6만 |
|---|
| 2026.09.21 | ₩252,934 | ₩253,028 | ₩245,950 | ₩250,464 | -0.98% | 45만 |
|---|
| 2026.09.18 | ₩237,137 | ₩246,898 | ₩236,362 | ₩245,657 | +3.59% | 90.4만 |
|---|
| 2026.09.17 | ₩249,716 | ₩250,718 | ₩235,481 | ₩236,028 | -5.48% | 50.5만 |
|---|
| 2026.09.16 | ₩233,999 | ₩241,811 | ₩231,154 | ₩237,310 | +1.42% | 56.9만 |
|---|
| 2026.09.15 | ₩232,356 | ₩236,963 | ₩225,973 | ₩228,844 | -1.51% | 99.3만 |
|---|
| 2026.09.14 | ₩227,255 | ₩232,142 | ₩223,422 | ₩227,949 | +0.31% | 46.1만 |
|---|
| 2026.09.11 | ₩239,701 | ₩244,962 | ₩238,432 | ₩243,707 | +1.67% | 37.1만 |
|---|
| 2026.09.10 | ₩235,695 | ₩240,635 | ₩233,024 | ₩236,215 | +0.22% | 41.1만 |
|---|
| 2026.09.09 | ₩241,049 | ₩247,045 | ₩239,060 | ₩240,716 | -0.14% | 50만 |
|---|
| 2026.09.08 | ₩244,481 | ₩246,404 | ₩238,753 | ₩243,694 | -0.32% | 77.6만 |
|---|
| 2026.09.04 | ₩234,373 | ₩243,814 | ₩234,373 | ₩241,931 | +3.22% | 47.5만 |
|---|
| 2026.09.03 | ₩227,843 | ₩236,189 | ₩224,357 | ₩233,905 | +2.66% | 63만 |
|---|
| 2026.09.02 | ₩230,153 | ₩232,530 | ₩225,532 | ₩227,696 | -1.07% | 55.8만 |
|---|
| 2026.09.01 | ₩236,522 | ₩241,236 | ₩228,390 | ₩229,872 | -2.81% | 74.8만 |
|---|
| 2026.08.31 | ₩243,987 | ₩245,523 | ₩238,833 | ₩240,008 | -1.63% | 65.2만 |
|---|
| 2026.08.28 | ₩256,967 | ₩258,396 | ₩243,720 | ₩243,987 | -5.05% | 53.7만 |
|---|
| 2026.08.27 | ₩263,150 | ₩266,128 | ₩256,299 | ₩257,127 | -2.29% | 38.2만 |
|---|
| 2026.08.26 | ₩253,482 | ₩259,291 | ₩253,482 | ₩256,059 | +1.02% | 42.7만 |
|---|
| 2026.08.25 | ₩261,734 | ₩261,748 | ₩251,786 | ₩253,976 | -2.96% | 44.9만 |
|---|
| 2026.08.24 | ₩259,691 | ₩261,094 | ₩248,594 | ₩252,360 | -2.82% | 40.5만 |
|---|
| 2026.08.21 | ₩268,532 | ₩268,879 | ₩261,734 | ₩263,965 | -1.70% | 43.1만 |
|---|
| 2026.08.20 | ₩265,073 | ₩269,413 | ₩260,813 | ₩263,604 | -0.55% | 43.9만 |
|---|
| 2026.08.19 | ₩270,655 | ₩271,830 | ₩258,423 | ₩264,686 | -2.21% | 62.8만 |
|---|
| 2026.08.18 | ₩280,430 | ₩282,460 | ₩267,303 | ₩271,817 | -3.07% | 59.8만 |
|---|
| 2026.08.17 | ₩288,375 | ₩292,715 | ₩285,878 | ₩292,088 | +1.29% | 62만 |
|---|
| 2026.08.14 | ₩272,244 | ₩286,719 | ₩270,121 | ₩285,077 | +4.71% | 46.1만 |
|---|
| 2026.08.13 | ₩276,437 | ₩280,951 | ₩272,377 | ₩272,471 | -1.43% | 35.9만 |
|---|
| 2026.08.12 | ₩289,777 | ₩292,809 | ₩276,571 | ₩277,732 | -4.16% | 33.6만 |
|---|
| 2026.08.11 | ₩278,934 | ₩286,626 | ₩277,318 | ₩278,266 | -0.24% | 37.6만 |
|---|
| 2026.08.10 | ₩286,906 | ₩289,043 | ₩275,035 | ₩276,717 | -3.55% | 68.1만 |
|---|
| 2026.08.07 | ₩285,958 | ₩292,101 | ₩274,113 | ₩282,513 | -1.20% | 64.8만 |
|---|
| 2026.08.06 | ₩277,666 | ₩288,442 | ₩272,578 | ₩276,904 | -0.27% | 57.6만 |
|---|
| 2026.08.05 | ₩276,157 | ₩286,946 | ₩274,955 | ₩278,200 | +0.74% | 78.5만 |
|---|
| 2026.08.04 | ₩256,006 | ₩287,761 | ₩251,185 | ₩282,273 | +10.26% | 157.4만 |
|---|
| 2026.08.03 | ₩273,766 | ₩293,930 | ₩272,992 | ₩293,410 | +7.18% | 147.3만 |
|---|
| 2026.07.31 | ₩291,794 | ₩298,244 | ₩277,866 | ₩278,667 | -4.50% | 69.3만 |
|---|
| 2026.07.30 | ₩267,530 | ₩281,218 | ₩260,439 | ₩279,495 | +4.47% | 82.4만 |
|---|
| 2026.07.29 | ₩263,083 | ₩268,224 | ₩246,525 | ₩248,901 | -5.39% | 128.5만 |
|---|
| 2026.07.28 | ₩277,412 | ₩280,603 | ₩262,963 | ₩268,411 | -3.24% | 113.8만 |
|---|
| 2026.07.27 | ₩310,556 | ₩315,136 | ₩284,970 | ₩292,755 | -5.73% | 62.8만 |
|---|
| 2026.07.24 | ₩322,494 | ₩322,494 | ₩301,796 | ₩310,089 | -3.85% | 59.3만 |
|---|
| 2026.07.23 | ₩319,249 | ₩331,014 | ₩319,249 | ₩323,790 | +1.42% | 54.7만 |
|---|
| 2026.07.22 | ₩317,179 | ₩328,290 | ₩315,470 | ₩321,399 | +1.33% | 40.8만 |
|---|
| 2026.07.21 | ₩318,635 | ₩329,185 | ₩311,117 | ₩326,354 | +2.42% | 59.5만 |
|---|
| 2026.07.20 | ₩313,801 | ₩322,387 | ₩304,467 | ₩304,841 | -2.86% | 58.5만 |
|---|
| 2026.07.17 | ₩304,654 | ₩321,159 | ₩298,471 | ₩310,863 | +2.04% | 154.8만 |
|---|
| 2026.07.16 | ₩321,613 | ₩331,241 | ₩312,012 | ₩314,869 | -2.10% | 89.5만 |
|---|
| 2026.07.15 | ₩323,402 | ₩331,615 | ₩312,012 | ₩329,852 | +1.99% | 87.4만 |
|---|
| 2026.07.14 | ₩312,880 | ₩316,472 | ₩307,418 | ₩312,813 | -0.02% | 74.8만 |
|---|
| 2026.07.13 | ₩301,716 | ₩310,463 | ₩297,696 | ₩301,342 | -0.12% | 107.2만 |
|---|
| 2026.07.10 | ₩311,958 | ₩313,788 | ₩306,390 | ₩310,062 | -0.61% | 60.7만 |
|---|
| 2026.07.09 | ₩322,561 | ₩325,833 | ₩314,175 | ₩315,924 | -2.06% | 47만 |
|---|
| 2026.07.08 | ₩307,137 | ₩319,223 | ₩305,174 | ₩309,608 | +0.80% | 67.1만 |
|---|
| 2026.07.07 | ₩317,113 | ₩317,820 | ₩301,809 | ₩312,546 | -1.44% | 93.1만 |
|---|
| 2026.07.06 | ₩333,004 | ₩349,429 | ₩327,756 | ₩331,241 | -0.53% | 58.9만 |
|---|
| 2026.07.02 | ₩353,689 | ₩359,778 | ₩324,965 | ₩328,944 | -7.00% | 93.7만 |
|---|
| 2026.07.01 | ₩368,418 | ₩369,152 | ₩349,870 | ₩353,689 | -4.00% | 81.8만 |
|---|
| 2026.06.30 | ₩380,249 | ₩385,351 | ₩372,571 | ₩382,399 | +0.57% | 59.9만 |
|---|
| 2026.06.29 | ₩373,920 | ₩388,435 | ₩365,680 | ₩375,362 | +0.39% | 73.4만 |
|---|
| 2026.06.26 | ₩395,433 | ₩399,960 | ₩368,391 | ₩373,599 | -5.52% | 352.2만 |
|---|
| 2026.06.25 | ₩404,193 | ₩423,302 | ₩401,121 | ₩412,900 | +2.15% | 77.4만 |
|---|
| 2026.06.24 | ₩388,769 | ₩403,485 | ₩384,536 | ₩393,256 | +1.15% | 36.9만 |
|---|
| 2026.06.23 | ₩383,989 | ₩403,859 | ₩373,906 | ₩389,263 | +1.37% | 108.2만 |
|---|
| 2026.06.22 | ₩405,194 | ₩418,415 | ₩397,703 | ₩411,030 | +1.44% | 85.6만 |
|---|
| 2026.06.18 | ₩400,160 | ₩405,128 | ₩379,088 | ₩396,875 | -0.82% | 116.7만 |
|---|
| 2026.06.17 | ₩397,329 | ₩408,626 | ₩388,222 | ₩392,642 | -1.18% | 54.1만 |
|---|
| 2026.06.16 | ₩405,956 | ₩414,996 | ₩389,156 | ₩390,866 | -3.72% | 50.7만 |
|---|
| 2026.06.15 | ₩411,684 | ₩416,371 | ₩393,323 | ₩405,328 | -1.54% | 47.2만 |
|---|
| 2026.06.12 | ₩393,937 | ₩406,169 | ₩388,609 | ₩393,603 | -0.08% | 50.1만 |
|---|
| 2026.06.11 | ₩364,078 | ₩391,627 | ₩358,042 | ₩387,928 | +6.55% | 67.9만 |
|---|
| 2026.06.10 | ₩375,228 | ₩391,293 | ₩346,625 | ₩350,324 | -6.64% | 72.7만 |
|---|
| 2026.06.09 | ₩399,252 | ₩413,634 | ₩355,265 | ₩378,594 | -5.17% | 83.1만 |
|---|
| 2026.06.08 | ₩396,902 | ₩397,930 | ₩381,919 | ₩392,068 | -1.22% | 42.2만 |
|---|
| 2026.06.05 | ₩388,929 | ₩398,210 | ₩376,417 | ₩380,410 | -2.19% | 47.3만 |
|---|
| 2026.06.04 | ₩387,274 | ₩409,775 | ₩383,348 | ₩400,694 | +3.47% | 41.8만 |
|---|
| 2026.06.03 | ₩399,946 | ₩409,801 | ₩378,166 | ₩400,253 | +0.08% | 81만 |
|---|
| 2026.06.02 | ₩390,519 | ₩400,614 | ₩372,571 | ₩399,372 | +2.27% | 49.6만 |
|---|
| 2026.06.01 | ₩374,761 | ₩388,596 | ₩361,888 | ₩384,750 | +2.67% | 51.3만 |
|---|
| 2026.05.29 | ₩383,561 | ₩391,266 | ₩365,467 | ₩379,809 | -0.98% | 72.1만 |
|---|
| 2026.05.28 | ₩391,547 | ₩392,588 | ₩375,255 | ₩385,791 | -1.47% | 44.7만 |
|---|
| 2026.05.27 | ₩393,643 | ₩396,688 | ₩374,574 | ₩395,192 | +0.39% | 42.4만 |
|---|
| 2026.05.26 | ₩385,377 | ₩391,253 | ₩376,110 | ₩389,891 | +1.17% | 48.7만 |
|---|
| 2026.05.22 | ₩366,976 | ₩374,494 | ₩357,388 | ₩372,865 | +1.60% | 41만 |
|---|
| 2026.05.21 | ₩362,956 | ₩370,942 | ₩353,261 | ₩361,554 | -0.39% | 51.5만 |
|---|
| 2026.05.20 | ₩358,136 | ₩365,480 | ₩351,058 | ₩361,955 | +1.07% | 39.8만 |
|---|
| 2026.05.19 | ₩347,746 | ₩356,293 | ₩334,259 | ₩349,309 | +0.45% | 62.1만 |
|---|
| 2026.05.18 | ₩385,778 | ₩387,594 | ₩345,863 | ₩356,279 | -7.65% | 90.9만 |
|---|
| 2026.05.15 | ₩389,410 | ₩392,388 | ₩369,927 | ₩390,799 | +0.36% | 126만 |
|---|
| 2026.05.14 | ₩401,949 | ₩403,084 | ₩386,419 | ₩396,581 | -1.34% | 60만 |
|---|
| 2026.05.13 | ₩420,645 | ₩424,517 | ₩396,528 | ₩401,736 | -4.50% | 50.4만 |
|---|
| 2026.05.12 | ₩419,336 | ₩427,322 | ₩393,269 | ₩411,364 | -1.90% | 87.8만 |
|---|
| 2026.05.11 | ₩415,971 | ₩438,005 | ₩415,971 | ₩430,059 | +3.39% | 49.7만 |
|---|
| 2026.05.08 | ₩416,639 | ₩418,241 | ₩400,828 | ₩413,153 | -0.84% | 49.5만 |
|---|
| 2026.05.07 | ₩427,014 | ₩429,058 | ₩400,801 | ₩408,533 | -4.33% | 89.7만 |
|---|
| 2026.05.06 | ₩411,297 | ₩435,254 | ₩402,630 | ₩427,722 | +3.99% | 109.4만 |
|---|
| 2026.05.05 | ₩371,489 | ₩416,639 | ₩366,655 | ₩393,523 | +5.93% | 135.6만 |
|---|
| 2026.05.04 | ₩375,295 | ₩387,794 | ₩356,907 | ₩360,486 | -3.95% | 146.5만 |
|---|
| 2026.05.01 | ₩370,568 | ₩378,353 | ₩363,357 | ₩367,670 | -0.78% | 74.8만 |
|---|
| 2026.04.30 | ₩346,304 | ₩373,319 | ₩344,902 | ₩370,261 | +6.92% | 77.4만 |
|---|
| 2026.04.29 | ₩352,727 | ₩353,408 | ₩332,563 | ₩338,505 | -4.03% | 49.2만 |
|---|
| 2026.04.28 | ₩339,120 | ₩346,037 | ₩328,690 | ₩341,270 | +0.63% | 65.5만 |
|---|
| 2026.04.27 | ₩349,709 | ₩352,353 | ₩333,979 | ₩347,893 | -0.52% | 73.2만 |
|---|
| 2026.04.24 | ₩342,899 | ₩345,089 | ₩328,503 | ₩337,531 | -1.57% | 41.9만 |
|---|
| 2026.04.23 | ₩327,929 | ₩343,433 | ₩327,929 | ₩336,756 | +2.69% | 52.3만 |
|---|
| 2026.04.22 | ₩329,331 | ₩333,965 | ₩317,153 | ₩324,190 | -1.56% | 50.8만 |
|---|
| 2026.04.21 | ₩325,592 | ₩334,700 | ₩320,518 | ₩321,787 | -1.17% | 63.4만 |
|---|
| 2026.04.20 | ₩321,840 | ₩328,490 | ₩314,389 | ₩322,695 | +0.27% | 35.6만 |
|---|
| 2026.04.17 | ₩316,485 | ₩329,425 | ₩308,086 | ₩321,840 | +1.69% | 92.9만 |
|---|
| 2026.04.16 | ₩306,830 | ₩312,572 | ₩299,125 | ₩310,890 | +1.32% | 45.3만 |
|---|
| 2026.04.15 | ₩308,980 | ₩312,479 | ₩299,406 | ₩306,777 | -0.71% | 47.2만 |
|---|
| 2026.04.14 | ₩310,369 | ₩315,590 | ₩300,594 | ₩313,040 | +0.86% | 62만 |
|---|
| 2026.04.13 | ₩306,056 | ₩310,636 | ₩300,594 | ₩305,789 | -0.09% | 44.9만 |
|---|
| 2026.04.10 | ₩308,219 | ₩314,228 | ₩303,131 | ₩308,393 | +0.06% | 70.9만 |
|---|
| 2026.04.09 | ₩291,006 | ₩317,540 | ₩290,458 | ₩308,219 | +5.92% | 82.2만 |
|---|
| 2026.04.08 | ₩286,586 | ₩296,000 | ₩278,494 | ₩291,206 | +1.61% | 106.5만 |
|---|
| 2026.04.07 | ₩246,591 | ₩270,401 | ₩244,642 | ₩269,346 | +9.23% | 85.7만 |
|---|
| 2026.04.06 | ₩243,173 | ₩251,639 | ₩237,764 | ₩249,342 | +2.54% | 39.7만 |
|---|
| 2026.04.02 | ₩235,655 | ₩251,114 | ₩233,692 | ₩243,845 | +3.48% | 34만 |
|---|
| 2026.04.01 | ₩248,309 | ₩254,430 | ₩244,375 | ₩246,622 | -0.68% | 45.6만 |
|---|
| 2026.03.31 | ₩226,507 | ₩241,308 | ₩225,537 | ₩240,849 | +6.33% | 47.1만 |
|---|
| 2026.03.30 | ₩240,729 | ₩241,446 | ₩220,680 | ₩223,703 | -7.07% | 83.3만 |
|---|
| 2026.03.27 | ₩233,420 | ₩242,558 | ₩233,420 | ₩239,496 | +2.60% | 63만 |
|---|
| 2026.03.26 | ₩255,845 | ₩255,845 | ₩231,969 | ₩233,420 | -8.77% | 75.8만 |
|---|
| 2026.03.25 | ₩255,948 | ₩262,625 | ₩253,317 | ₩260,203 | +1.66% | 78.5만 |
|---|
| 2026.03.24 | ₩238,552 | ₩250,606 | ₩236,491 | ₩249,476 | +4.58% | 75.9만 |
|---|
| 2026.03.23 | ₩235,570 | ₩249,271 | ₩235,570 | ₩241,521 | +2.53% | 65.8만 |
|---|
| 2026.03.20 | ₩227,015 | ₩233,278 | ₩225,234 | ₩229,685 | +1.18% | 108.8만 |
|---|
| 2026.03.19 | ₩219,336 | ₩237,431 | ₩218,112 | ₩233,870 | +6.63% | 76.1만 |
|---|
| 2026.03.18 | ₩234,279 | ₩239,086 | ₩221,522 | ₩223,556 | -4.58% | 79.2만 |
|---|
| 2026.03.17 | ₩228,795 | ₩235,022 | ₩227,024 | ₩232,410 | +1.58% | 40.2만 |
|---|
| 2026.03.16 | ₩228,568 | ₩235,899 | ₩225,982 | ₩227,825 | -0.33% | 40.3만 |
|---|
| 2026.03.13 | ₩230,771 | ₩236,220 | ₩220,053 | ₩223,770 | -3.03% | 54.2만 |
|---|
| 2026.03.12 | ₩224,700 | ₩230,580 | ₩217,667 | ₩228,599 | +1.74% | 88.6만 |
|---|
| 2026.03.11 | ₩233,242 | ₩241,646 | ₩228,800 | ₩229,329 | -1.68% | 63.7만 |
|---|
| 2026.03.10 | ₩232,236 | ₩242,594 | ₩232,236 | ₩235,712 | +1.50% | 57.6만 |
|---|
| 2026.03.09 | ₩210,407 | ₩232,450 | ₩210,327 | ₩231,506 | +10.03% | 81.5만 |
|---|
| 2026.03.06 | ₩215,784 | ₩220,974 | ₩211,880 | ₩215,286 | -0.23% | 57.2만 |
|---|
| 2026.03.05 | ₩222,118 | ₩230,576 | ₩220,801 | ₩223,903 | +0.80% | 83.5만 |
|---|
| 2026.03.04 | ₩229,463 | ₩233,692 | ₩221,673 | ₩228,301 | -0.51% | 76.9만 |
|---|
| 2026.03.03 | ₩224,945 | ₩231,461 | ₩221,299 | ₩227,513 | +1.14% | 59.1만 |
|---|
| 2026.03.02 | ₩228,693 | ₩240,965 | ₩225,234 | ₩237,030 | +3.65% | 40.7만 |
|---|
| 2026.02.27 | ₩230,549 | ₩235,913 | ₩225,679 | ₩233,068 | +1.09% | 58만 |
|---|
| 2026.02.26 | ₩244,735 | ₩247,936 | ₩227,335 | ₩236,309 | -3.44% | 81.6만 |
|---|
| 2026.02.25 | ₩251,497 | ₩251,942 | ₩243,039 | ₩244,375 | -2.83% | 62.9만 |
|---|
| 2026.02.24 | ₩240,293 | ₩252,164 | ₩238,134 | ₩248,897 | +3.58% | 78.4만 |
|---|
| 2026.02.23 | ₩243,400 | ₩247,045 | ₩236,977 | ₩242,216 | -0.49% | 57.7만 |
|---|
| 2026.02.20 | ₩238,227 | ₩249,075 | ₩233,571 | ₩243,404 | +2.17% | 63.4만 |
|---|
| 2026.02.19 | ₩240,911 | ₩247,045 | ₩238,588 | ₩238,748 | -0.90% | 67.1만 |
|---|
| 2026.02.18 | ₩249,547 | ₩254,612 | ₩239,033 | ₩241,695 | -3.15% | 75.7만 |
|---|
| 2026.02.17 | ₩256,006 | ₩259,041 | ₩247,713 | ₩250,001 | -2.35% | 51.7만 |
|---|
| 2026.02.13 | ₩263,301 | ₩268,848 | ₩256,664 | ₩260,430 | -1.09% | 51.5만 |
|---|
| 2026.02.12 | ₩264,583 | ₩272,640 | ₩259,954 | ₩263,916 | -0.25% | 78.5만 |
|---|
| 2026.02.11 | ₩261,027 | ₩269,747 | ₩248,861 | ₩263,671 | +1.01% | 103.5만 |
|---|
| 2026.02.10 | ₩248,314 | ₩256,527 | ₩244,820 | ₩253,838 | +2.22% | 117.5만 |
|---|
| 2026.02.09 | ₩262,091 | ₩264,298 | ₩242,928 | ₩250,112 | -4.57% | 139.9만 |
|---|
| 2026.02.06 | ₩244,820 | ₩262,113 | ₩242,906 | ₩260,052 | +6.22% | 156.7만 |
|---|
| 2026.02.05 | ₩227,905 | ₩241,784 | ₩223,552 | ₩239,839 | +5.24% | 123.7만 |
|---|
| 2026.02.04 | ₩207,353 | ₩253,633 | ₩203,868 | ₩234,715 | +13.20% | 228.1만 |
|---|
| 2026.02.03 | ₩197,623 | ₩208,217 | ₩196,127 | ₩201,749 | +2.09% | 107.6만 |
|---|
| 2026.02.02 | ₩195,442 | ₩210,006 | ₩195,188 | ₩196,016 | +0.29% | 136.8만 |
|---|
| 2026.01.30 | ₩201,197 | ₩208,253 | ₩195,384 | ₩197,454 | -1.86% | 85.7만 |
|---|
| 2026.01.29 | ₩201,335 | ₩205,742 | ₩194,681 | ₩203,392 | +1.02% | 46.1만 |
|---|
| 2026.01.28 | ₩198,518 | ₩202,911 | ₩195,188 | ₩197,387 | -0.57% | 64.3만 |
|---|
| 2026.01.27 | ₩190,434 | ₩198,081 | ₩188,489 | ₩196,871 | +3.38% | 77.2만 |
|---|
| 2026.01.26 | ₩184,870 | ₩192,789 | ₩184,136 | ₩188,484 | +1.96% | 78.9만 |
|---|
| 2026.01.23 | ₩190,367 | ₩193,185 | ₩182,729 | ₩186,041 | -2.27% | 120만 |
|---|
| 2026.01.22 | ₩191,729 | ₩193,185 | ₩183,526 | ₩190,011 | -0.90% | 78.1만 |
|---|
| 2026.01.21 | ₩192,589 | ₩193,501 | ₩183,192 | ₩187,777 | -2.50% | 51.9만 |
|---|
| 2026.01.20 | ₩181,612 | ₩193,185 | ₩180,276 | ₩190,643 | +4.97% | 79.5만 |
|---|
| 2026.01.16 | ₩184,429 | ₩198,575 | ₩184,429 | ₩186,944 | +1.36% | 141.1만 |
|---|
| 2026.01.15 | ₩180,908 | ₩184,639 | ₩176,226 | ₩180,521 | -0.21% | 90.8만 |
|---|
| 2026.01.14 | ₩174,410 | ₩178,941 | ₩172,487 | ₩178,616 | +2.41% | 94만 |
|---|
| 2026.01.13 | ₩174,316 | ₩178,950 | ₩172,268 | ₩177,659 | +1.92% | 102.4만 |
|---|
| 2026.01.12 | ₩162,004 | ₩176,715 | ₩161,194 | ₩172,059 | +6.21% | 127.3만 |
|---|
| 2026.01.09 | ₩163,495 | ₩166,477 | ₩159,097 | ₩162,689 | -0.49% | 63.7만 |
|---|
| 2026.01.08 | ₩158,314 | ₩160,691 | ₩155,567 | ₩160,165 | +1.17% | 60.2만 |
|---|
| 2026.01.07 | ₩160,597 | ₩162,271 | ₩155,300 | ₩158,398 | -1.37% | 64.4만 |
|---|
| 2026.01.06 | ₩160,753 | ₩161,247 | ₩149,968 | ₩160,246 | -0.32% | 87.9만 |
|---|
| 2026.01.05 | ₩160,179 | ₩164,870 | ₩156,952 | ₩160,864 | +0.43% | 65.6만 |
|---|
| 2026.01.02 | ₩144,221 | ₩157,766 | ₩143,331 | ₩156,916 | +8.80% | 75.5만 |
|---|
| 2025.12.31 | ₩145,245 | ₩146,611 | ₩141,568 | ₩141,897 | -2.30% | 51.5만 |
|---|
| 2025.12.30 | ₩150,404 | ₩150,404 | ₩145,556 | ₩145,766 | -3.08% | 28.4만 |
|---|
| 2025.12.29 | ₩150,515 | ₩151,962 | ₩148,254 | ₩149,509 | -0.67% | 43.6만 |
|---|
| 2025.12.26 | ₩149,447 | ₩152,126 | ₩147,386 | ₩151,726 | +1.52% | 30.5만 |
|---|
| 2025.12.24 | ₩151,009 | ₩151,343 | ₩148,672 | ₩149,638 | -0.91% | 13.2만 |
|---|
| 2025.12.23 | ₩147,284 | ₩151,014 | ₩146,945 | ₩150,738 | +2.35% | 30.1만 |
|---|
| 2025.12.22 | ₩149,282 | ₩152,327 | ₩148,828 | ₩149,798 | +0.35% | 28만 |
|---|
| 2025.12.19 | ₩146,887 | ₩150,880 | ₩146,505 | ₩148,183 | +0.88% | 59.5만 |
|---|
| 2025.12.18 | ₩144,880 | ₩148,049 | ₩143,077 | ₩146,340 | +1.01% | 36.2만 |
|---|
| 2025.12.17 | ₩149,117 | ₩149,166 | ₩138,434 | ₩141,243 | -5.28% | 74만 |
|---|
| 2025.12.16 | ₩144,199 | ₩149,558 | ₩142,481 | ₩148,071 | +2.69% | 56.5만 |
|---|
| 2025.12.15 | ₩151,468 | ₩151,748 | ₩145,530 | ₩145,975 | -3.63% | 65.6만 |
|---|
| 2025.12.12 | ₩161,109 | ₩161,109 | ₩148,272 | ₩150,039 | -6.87% | 65.6만 |
|---|
| 2025.12.11 | ₩160,090 | ₩165,017 | ₩156,159 | ₩161,465 | +0.86% | 51.8만 |
|---|
| 2025.12.10 | ₩151,597 | ₩161,999 | ₩149,968 | ₩160,174 | +5.66% | 59.2만 |
|---|
| 2025.12.09 | ₩152,616 | ₩156,288 | ₩150,466 | ₩153,595 | +0.64% | 57만 |
|---|
| 2025.12.08 | ₩155,207 | ₩155,790 | ₩149,714 | ₩152,616 | -1.67% | 68.9만 |
|---|
| 2025.12.05 | ₩149,932 | ₩153,293 | ₩145,307 | ₩152,291 | +1.57% | 44.4만 |
|---|
| 2025.12.04 | ₩143,990 | ₩156,311 | ₩142,441 | ₩149,977 | +4.16% | 62.1만 |
|---|
| 2025.12.03 | ₩143,077 | ₩145,574 | ₩137,655 | ₩143,990 | +0.64% | 51.7만 |
|---|
| 2025.12.02 | ₩143,562 | ₩147,684 | ₩140,526 | ₩143,553 | -0.01% | 81.8만 |
|---|
| 2025.12.01 | ₩138,969 | ₩143,803 | ₩136,654 | ₩142,258 | +2.37% | 50.1만 |
|---|
| 2025.11.28 | ₩145,231 | ₩145,231 | ₩142,076 | ₩143,874 | -0.93% | 19.6만 |
|---|
| 2025.11.26 | ₩139,325 | ₩145,303 | ₩139,325 | ₩143,237 | +2.81% | 58.8만 |
|---|
| 2025.11.25 | ₩135,443 | ₩141,604 | ₩131,882 | ₩139,124 | +2.72% | 69.3만 |
|---|
| 2025.11.24 | ₩126,861 | ₩134,873 | ₩126,861 | ₩133,574 | +5.29% | 67.1만 |
|---|
| 2025.11.21 | ₩130,378 | ₩131,731 | ₩123,643 | ₩125,548 | -3.70% | 132.4만 |
|---|
| 2025.11.20 | ₩131,495 | ₩139,391 | ₩130,115 | ₩131,023 | -0.36% | 151.6만 |
|---|
| 2025.11.19 | ₩152,411 | ₩152,411 | ₩123,750 | ₩126,990 | -16.68% | 253만 |
|---|
| 2025.11.18 | ₩139,271 | ₩146,019 | ₩137,144 | ₩143,179 | +2.81% | 90.1만 |
|---|
| 2025.11.17 | ₩146,740 | ₩149,563 | ₩137,695 | ₩141,466 | -3.59% | 69.6만 |
|---|
| 2025.11.14 | ₩139,240 | ₩148,717 | ₩136,543 | ₩146,740 | +5.39% | 68.9만 |
|---|
| 2025.11.13 | ₩155,995 | ₩155,995 | ₩143,856 | ₩146,091 | -6.35% | 99.2만 |
|---|
| 2025.11.12 | ₩161,924 | ₩164,675 | ₩154,250 | ₩158,567 | -2.07% | 56.9만 |
|---|
| 2025.11.11 | ₩163,816 | ₩164,608 | ₩158,020 | ₩161,679 | -1.30% | 38.8만 |
|---|
| 2025.11.10 | ₩168,258 | ₩171,374 | ₩160,949 | ₩166,411 | -1.10% | 51.8만 |
|---|
| 2025.11.07 | ₩161,016 | ₩162,845 | ₩152,812 | ₩162,631 | +1.00% | 87.6만 |
|---|
| 2025.11.06 | ₩176,056 | ₩176,217 | ₩165,810 | ₩166,923 | -5.19% | 74.3만 |
|---|
| 2025.11.05 | ₩169,259 | ₩179,391 | ₩168,543 | ₩176,168 | +4.08% | 42만 |
|---|
| 2025.11.04 | ₩166,553 | ₩175,380 | ₩165,649 | ₩169,206 | +1.59% | 56.1만 |
|---|
| 2025.11.03 | ₩172,923 | ₩174,819 | ₩166,842 | ₩173,911 | +0.57% | 61.6만 |
|---|
| 2025.10.31 | ₩171,187 | ₩173,181 | ₩165,026 | ₩170,657 | -0.31% | 45.1만 |
|---|
| 2025.10.30 | ₩178,051 | ₩182,724 | ₩167,074 | ₩168,120 | -5.58% | 81.5만 |
|---|
| 2025.10.29 | ₩171,632 | ₩183,837 | ₩170,038 | ₩181,776 | +5.91% | 100.7만 |
|---|
| 2025.10.28 | ₩167,105 | ₩172,246 | ₩167,087 | ₩171,044 | +2.36% | 67.5만 |
|---|
| 2025.10.27 | ₩164,270 | ₩167,684 | ₩162,471 | ₩166,540 | +1.38% | 81.2만 |
|---|
| 2025.10.24 | ₩156,489 | ₩163,575 | ₩155,866 | ₩162,467 | +3.82% | 93.2만 |
|---|
| 2025.10.23 | ₩149,460 | ₩154,944 | ₩149,456 | ₩152,073 | +1.75% | 40.1만 |
|---|
| 2025.10.22 | ₩155,794 | ₩158,020 | ₩143,295 | ₩148,169 | -4.89% | 90.8만 |
|---|
| 2025.10.21 | ₩154,272 | ₩156,239 | ₩151,988 | ₩155,047 | +0.50% | 59.2만 |
|---|
| 2025.10.20 | ₩152,180 | ₩158,158 | ₩149,790 | ₩155,438 | +2.14% | 102.8만 |
|---|
| 2025.10.17 | ₩148,267 | ₩152,394 | ₩140,802 | ₩147,208 | -0.71% | 136.7만 |
|---|
| 2025.10.16 | ₩148,966 | ₩152,126 | ₩146,202 | ₩150,595 | +1.09% | 128.1만 |
|---|
| 2025.10.15 | ₩141,070 | ₩149,100 | ₩140,878 | ₩146,785 | +4.05% | 99.7만 |
|---|
| 2025.10.14 | ₩136,903 | ₩145,414 | ₩132,189 | ₩141,194 | +3.13% | 77만 |
|---|
| 2025.10.13 | ₩137,891 | ₩141,679 | ₩137,504 | ₩140,660 | +2.01% | 50만 |
|---|
| 2025.10.10 | ₩140,139 | ₩142,952 | ₩133,658 | ₩134,010 | -4.37% | 59.4만 |
|---|