시장 데이터를 불러오는 중
전체 종목
퍼마-파이프 인터내셔널 홀딩스 과거 주가
Perma-Pipe International Holdings, Inc. - Common Stock · PPIH · NASDAQ
주요 사업 분야는 오염 방지·환경설비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Perma-Pipe International Holdings, Inc. - Common Stock · PPIH · NASDAQ
주요 사업 분야는 오염 방지·환경설비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,571 | ₩42,184 | ₩41,024 | ₩41,771 | +0.48% | 3.2만 |
| 2026.10.08 | ₩42,011 | ₩43,025 | ₩41,437 | ₩41,571 | -1.05% | 7만 |
| 2026.10.07 | ₩42,878 | ₩42,904 | ₩41,491 | ₩42,291 | -1.37% | 5.1만 |
| 2026.10.06 | ₩43,105 | ₩43,451 | ₩42,651 | ₩43,251 | +0.34% | 4.7만 |
| 2026.10.05 | ₩42,464 | ₩43,038 | ₩41,891 | ₩42,704 | +0.57% | 6.4만 |
| 2026.10.02 | ₩42,291 | ₩42,851 | ₩41,891 | ₩42,491 | +0.47% | 7.2만 |
| 2026.10.01 | ₩41,011 | ₩42,798 | ₩40,677 | ₩41,771 | +1.85% | 11.9만 |
| 2026.09.30 | ₩41,678 | ₩41,758 | ₩40,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,024 |
| -1.57% |
| 4.4만 |
| 2026.09.29 | ₩42,931 | ₩42,931 | ₩41,624 | ₩41,624 | -3.04% | 6.7만 |
|---|
| 2026.09.28 | ₩42,331 | ₩42,811 | ₩42,224 | ₩42,518 | +0.44% | 5.5만 |
|---|
| 2026.09.25 | ₩41,664 | ₩42,558 | ₩41,317 | ₩42,331 | +1.60% | 7.8만 |
|---|
| 2026.09.24 | ₩40,771 | ₩41,784 | ₩40,771 | ₩41,664 | +2.19% | 5.4만 |
|---|
| 2026.09.23 | ₩40,197 | ₩41,237 | ₩39,704 | ₩41,131 | +2.32% | 4.7만 |
|---|
| 2026.09.22 | ₩40,624 | ₩41,117 | ₩39,824 | ₩40,451 | -0.43% | 7.7만 |
|---|
| 2026.09.21 | ₩41,091 | ₩41,224 | ₩40,290 | ₩40,330 | -1.85% | 6.5만 |
|---|
| 2026.09.18 | ₩40,290 | ₩41,544 | ₩40,064 | ₩40,744 | +1.13% | 19.4만 |
|---|
| 2026.09.17 | ₩40,971 | ₩41,357 | ₩40,277 | ₩40,290 | -1.66% | 6.2만 |
|---|
| 2026.09.16 | ₩40,104 | ₩40,584 | ₩39,824 | ₩40,384 | +0.70% | 6.3만 |
|---|
| 2026.09.15 | ₩39,917 | ₩39,957 | ₩39,010 | ₩39,650 | -0.67% | 10.6만 |
|---|
| 2026.09.14 | ₩40,451 | ₩41,477 | ₩39,664 | ₩39,784 | -1.65% | 11.2만 |
|---|
| 2026.09.11 | ₩40,197 | ₩42,251 | ₩39,984 | ₩41,224 | +2.55% | 13.2만 |
|---|
| 2026.09.10 | ₩39,410 | ₩40,651 | ₩38,383 | ₩39,170 | -0.61% | 11.7만 |
|---|
| 2026.09.09 | ₩40,717 | ₩41,758 | ₩38,917 | ₩39,410 | -3.21% | 25.2만 |
|---|
| 2026.09.08 | ₩37,783 | ₩39,797 | ₩37,596 | ₩38,823 | +2.75% | 18.4만 |
|---|
| 2026.09.04 | ₩36,810 | ₩37,917 | ₩36,810 | ₩37,850 | +2.83% | 6.4만 |
|---|
| 2026.09.03 | ₩36,596 | ₩37,383 | ₩36,543 | ₩36,783 | +0.51% | 6.1만 |
|---|
| 2026.09.02 | ₩36,009 | ₩36,583 | ₩36,009 | ₩36,369 | +1.00% | 8.1만 |
|---|
| 2026.09.01 | ₩36,276 | ₩36,703 | ₩35,703 | ₩36,009 | -0.74% | 6.6만 |
|---|
| 2026.08.31 | ₩35,636 | ₩37,170 | ₩35,529 | ₩36,583 | +2.66% | 8.1만 |
|---|
| 2026.08.28 | ₩36,263 | ₩36,983 | ₩34,996 | ₩35,529 | -2.02% | 6.5만 |
|---|
| 2026.08.27 | ₩36,143 | ₩37,636 | ₩36,009 | ₩36,303 | +0.44% | 13.1만 |
|---|
| 2026.08.26 | ₩35,716 | ₩36,676 | ₩35,503 | ₩36,196 | +1.34% | 6.1만 |
|---|
| 2026.08.25 | ₩35,796 | ₩36,476 | ₩35,142 | ₩35,516 | -0.78% | 5.7만 |
|---|
| 2026.08.24 | ₩36,836 | ₩36,836 | ₩35,009 | ₩35,436 | -3.80% | 8.9만 |
|---|
| 2026.08.21 | ₩36,183 | ₩37,796 | ₩36,183 | ₩36,823 | +1.77% | 16.1만 |
|---|
| 2026.08.20 | ₩34,942 | ₩35,956 | ₩34,396 | ₩35,863 | +2.63% | 12.2만 |
|---|
| 2026.08.19 | ₩35,463 | ₩35,556 | ₩34,556 | ₩35,343 | -0.34% | 8.4만 |
|---|
| 2026.08.18 | ₩35,142 | ₩35,303 | ₩34,529 | ₩35,116 | -0.08% | 7.4만 |
|---|
| 2026.08.17 | ₩35,583 | ₩36,063 | ₩35,009 | ₩35,489 | -0.26% | 6.5만 |
|---|
| 2026.08.14 | ₩35,449 | ₩36,529 | ₩35,343 | ₩35,769 | +0.90% | 6.7만 |
|---|
| 2026.08.13 | ₩36,209 | ₩36,329 | ₩35,089 | ₩35,423 | -2.17% | 5.2만 |
|---|
| 2026.08.12 | ₩35,409 | ₩35,849 | ₩35,089 | ₩35,476 | +0.19% | 7.4만 |
|---|
| 2026.08.11 | ₩34,676 | ₩35,476 | ₩34,649 | ₩34,969 | +0.85% | 5만 |
|---|
| 2026.08.10 | ₩35,222 | ₩35,222 | ₩34,396 | ₩34,609 | -1.74% | 4.5만 |
|---|
| 2026.08.07 | ₩34,676 | ₩35,356 | ₩34,582 | ₩35,276 | +1.73% | 5.6만 |
|---|
| 2026.08.06 | ₩34,436 | ₩35,329 | ₩33,875 | ₩34,662 | +0.66% | 6.3만 |
|---|
| 2026.08.05 | ₩34,622 | ₩35,009 | ₩33,395 | ₩34,409 | -0.62% | 5만 |
|---|
| 2026.08.04 | ₩33,342 | ₩34,396 | ₩32,849 | ₩34,262 | +2.76% | 9.4만 |
|---|
| 2026.08.03 | ₩32,142 | ₩33,662 | ₩31,755 | ₩32,889 | +2.32% | 7.5만 |
|---|
| 2026.07.31 | ₩32,355 | ₩33,075 | ₩32,008 | ₩32,208 | -0.45% | 6.4만 |
|---|
| 2026.07.30 | ₩31,648 | ₩33,142 | ₩31,635 | ₩32,355 | +2.23% | 10.3만 |
|---|
| 2026.07.29 | ₩33,835 | ₩33,889 | ₩30,728 | ₩30,981 | -8.44% | 15.7만 |
|---|
| 2026.07.28 | ₩34,022 | ₩34,276 | ₩33,382 | ₩33,889 | -0.39% | 5.4만 |
|---|
| 2026.07.27 | ₩34,129 | ₩35,076 | ₩33,475 | ₩33,929 | -0.59% | 6.8만 |
|---|
| 2026.07.24 | ₩34,169 | ₩34,169 | ₩33,449 | ₩33,489 | -1.99% | 4.1만 |
|---|
| 2026.07.23 | ₩33,369 | ₩34,209 | ₩33,342 | ₩34,196 | +2.48% | 4.7만 |
|---|
| 2026.07.22 | ₩34,102 | ₩34,596 | ₩33,675 | ₩33,769 | -0.98% | 6.1만 |
|---|
| 2026.07.21 | ₩33,662 | ₩34,796 | ₩33,342 | ₩34,329 | +1.98% | 5.1만 |
|---|
| 2026.07.20 | ₩33,942 | ₩34,462 | ₩33,169 | ₩33,302 | -1.89% | 5.1만 |
|---|
| 2026.07.17 | ₩33,382 | ₩34,676 | ₩32,862 | ₩33,902 | +1.56% | 6.8만 |
|---|
| 2026.07.16 | ₩33,555 | ₩34,396 | ₩33,342 | ₩34,076 | +1.55% | 6.9만 |
|---|
| 2026.07.15 | ₩33,342 | ₩34,022 | ₩33,129 | ₩33,929 | +1.76% | 8.8만 |
|---|
| 2026.07.14 | ₩33,462 | ₩34,062 | ₩32,955 | ₩33,529 | +0.20% | 6.7만 |
|---|
| 2026.07.13 | ₩33,982 | ₩34,036 | ₩32,769 | ₩32,942 | -3.06% | 8.2만 |
|---|
| 2026.07.10 | ₩33,502 | ₩34,036 | ₩33,022 | ₩33,449 | -0.16% | 6.1만 |
|---|
| 2026.07.09 | ₩32,862 | ₩33,942 | ₩32,862 | ₩33,529 | +2.03% | 5.1만 |
|---|
| 2026.07.08 | ₩33,275 | ₩33,675 | ₩32,395 | ₩32,622 | -1.96% | 7.7만 |
|---|
| 2026.07.07 | ₩33,889 | ₩33,889 | ₩32,902 | ₩33,449 | -1.30% | 12.5만 |
|---|
| 2026.07.06 | ₩34,022 | ₩35,036 | ₩33,969 | ₩34,102 | +0.24% | 7.8만 |
|---|
| 2026.07.02 | ₩35,142 | ₩36,610 | ₩33,689 | ₩33,955 | -3.38% | 9.5만 |
|---|
| 2026.07.01 | ₩36,156 | ₩36,716 | ₩34,756 | ₩34,782 | -3.80% | 9만 |
|---|
| 2026.06.30 | ₩36,676 | ₩37,036 | ₩36,156 | ₩36,316 | -0.98% | 18만 |
|---|
| 2026.06.29 | ₩36,183 | ₩36,770 | ₩35,796 | ₩36,436 | +0.70% | 15.4만 |
|---|
| 2026.06.26 | ₩36,103 | ₩37,516 | ₩35,809 | ₩36,903 | +2.22% | 103.3만 |
|---|
| 2026.06.25 | ₩36,636 | ₩37,636 | ₩36,036 | ₩36,409 | -0.62% | 9.8만 |
|---|
| 2026.06.24 | ₩36,383 | ₩36,930 | ₩35,556 | ₩36,570 | +0.51% | 10.2만 |
|---|
| 2026.06.23 | ₩36,890 | ₩37,076 | ₩35,903 | ₩36,129 | -2.06% | 6.2만 |
|---|
| 2026.06.22 | ₩38,717 | ₩38,717 | ₩37,223 | ₩37,410 | -3.38% | 13.6만 |
|---|
| 2026.06.18 | ₩36,876 | ₩39,037 | ₩36,876 | ₩38,743 | +5.06% | 13.7만 |
|---|
| 2026.06.17 | ₩35,503 | ₩37,276 | ₩35,383 | ₩36,423 | +2.59% | 11.6만 |
|---|
| 2026.06.16 | ₩35,969 | ₩36,676 | ₩34,702 | ₩35,636 | -0.93% | 10.3만 |
|---|
| 2026.06.15 | ₩35,743 | ₩36,836 | ₩35,116 | ₩35,649 | -0.26% | 15.6만 |
|---|
| 2026.06.12 | ₩36,303 | ₩36,650 | ₩33,729 | ₩33,822 | -6.83% | 20.4만 |
|---|
| 2026.06.11 | ₩34,169 | ₩36,156 | ₩33,902 | ₩35,889 | +5.04% | 29.2만 |
|---|
| 2026.06.10 | ₩33,209 | ₩34,729 | ₩33,115 | ₩34,209 | +3.01% | 25.5만 |
|---|
| 2026.06.09 | ₩38,637 | ₩38,637 | ₩32,408 | ₩33,702 | -12.77% | 73.1만 |
|---|
| 2026.06.08 | ₩42,078 | ₩42,678 | ₩40,757 | ₩41,704 | -0.89% | 7.7만 |
|---|
| 2026.06.05 | ₩43,545 | ₩43,705 | ₩41,331 | ₩41,544 | -4.59% | 5.6만 |
|---|
| 2026.06.04 | ₩42,811 | ₩44,452 | ₩41,931 | ₩43,545 | +1.71% | 6.3만 |
|---|
| 2026.06.03 | ₩43,611 | ₩44,478 | ₩41,344 | ₩43,025 | -1.35% | 8.9만 |
|---|
| 2026.06.02 | ₩41,597 | ₩43,611 | ₩41,597 | ₩43,505 | +4.58% | 7.3만 |
|---|
| 2026.06.01 | ₩40,624 | ₩41,904 | ₩40,077 | ₩41,437 | +2.00% | 7.8만 |
|---|
| 2026.05.29 | ₩42,358 | ₩42,531 | ₩40,851 | ₩40,931 | -3.37% | 8.2만 |
|---|
| 2026.05.28 | ₩42,944 | ₩43,011 | ₩41,691 | ₩42,518 | -0.99% | 7.1만 |
|---|
| 2026.05.27 | ₩44,011 | ₩44,118 | ₩42,784 | ₩42,931 | -2.45% | 10.9만 |
|---|
| 2026.05.26 | ₩42,811 | ₩43,945 | ₩42,691 | ₩43,705 | +2.09% | 9.3만 |
|---|
| 2026.05.22 | ₩42,158 | ₩42,864 | ₩41,544 | ₩41,664 | -1.17% | 6.9만 |
|---|
| 2026.05.21 | ₩41,424 | ₩42,024 | ₩40,677 | ₩41,811 | +0.93% | 8.7만 |
|---|
| 2026.05.20 | ₩41,678 | ₩42,291 | ₩41,037 | ₩41,904 | +0.54% | 9.6만 |
|---|
| 2026.05.19 | ₩41,344 | ₩41,357 | ₩38,770 | ₩40,170 | -2.84% | 13.6만 |
|---|
| 2026.05.18 | ₩43,985 | ₩45,505 | ₩41,611 | ₩41,611 | -5.40% | 16.5만 |
|---|
| 2026.05.15 | ₩44,398 | ₩44,398 | ₩42,264 | ₩42,664 | -3.91% | 8.6만 |
|---|
| 2026.05.14 | ₩43,558 | ₩45,198 | ₩42,691 | ₩44,678 | +2.57% | 17.2만 |
|---|
| 2026.05.13 | ₩43,931 | ₩44,318 | ₩42,971 | ₩43,491 | -1.00% | 8.9만 |
|---|
| 2026.05.12 | ₩44,358 | ₩44,358 | ₩42,371 | ₩43,625 | -1.65% | 5.7만 |
|---|
| 2026.05.11 | ₩45,052 | ₩46,145 | ₩44,385 | ₩45,025 | -0.06% | 4.7만 |
|---|
| 2026.05.08 | ₩44,131 | ₩45,599 | ₩43,625 | ₩45,052 | +2.09% | 6.3만 |
|---|
| 2026.05.07 | ₩44,865 | ₩45,345 | ₩43,225 | ₩43,758 | -2.47% | 7만 |
|---|
| 2026.05.06 | ₩45,065 | ₩45,345 | ₩43,491 | ₩44,678 | -0.86% | 5.6만 |
|---|
| 2026.05.05 | ₩43,398 | ₩44,945 | ₩43,358 | ₩44,838 | +3.32% | 7.4만 |
|---|
| 2026.05.04 | ₩44,278 | ₩44,465 | ₩42,931 | ₩43,065 | -2.74% | 5.6만 |
|---|
| 2026.05.01 | ₩43,558 | ₩44,345 | ₩42,811 | ₩44,131 | +1.32% | 6.8만 |
|---|
| 2026.04.30 | ₩42,198 | ₩43,998 | ₩42,198 | ₩43,651 | +3.45% | 7.3만 |
|---|
| 2026.04.29 | ₩43,358 | ₩44,025 | ₩41,824 | ₩42,024 | -3.08% | 8.1만 |
|---|
| 2026.04.28 | ₩42,838 | ₩43,691 | ₩42,011 | ₩43,425 | +1.37% | 6.3만 |
|---|
| 2026.04.27 | ₩43,011 | ₩43,585 | ₩41,851 | ₩43,371 | +0.84% | 6만 |
|---|
| 2026.04.24 | ₩41,584 | ₩42,944 | ₩40,797 | ₩42,811 | +2.95% | 11.9만 |
|---|
| 2026.04.23 | ₩40,304 | ₩42,638 | ₩40,304 | ₩41,678 | +3.41% | 10.7만 |
|---|
| 2026.04.22 | ₩40,757 | ₩42,678 | ₩39,650 | ₩39,850 | -2.23% | 14.5만 |
|---|
| 2026.04.21 | ₩42,691 | ₩43,465 | ₩39,770 | ₩40,024 | -6.25% | 15.8만 |
|---|
| 2026.04.20 | ₩40,424 | ₩43,865 | ₩39,397 | ₩42,371 | +4.82% | 20.6만 |
|---|
| 2026.04.17 | ₩43,505 | ₩45,038 | ₩40,064 | ₩40,424 | -7.08% | 14.2만 |
|---|
| 2026.04.16 | ₩47,932 | ₩48,973 | ₩42,411 | ₩43,131 | -10.02% | 26만 |
|---|
| 2026.04.15 | ₩46,692 | ₩46,692 | ₩44,532 | ₩45,665 | -2.20% | 4.4만 |
|---|
| 2026.04.14 | ₩46,972 | ₩47,346 | ₩45,772 | ₩47,066 | +0.20% | 6.1만 |
|---|
| 2026.04.13 | ₩44,745 | ₩47,399 | ₩44,745 | ₩46,479 | +3.87% | 10.6만 |
|---|
| 2026.04.10 | ₩44,265 | ₩45,118 | ₩41,251 | ₩44,745 | +1.08% | 6.6만 |
|---|
| 2026.04.09 | ₩41,918 | ₩44,812 | ₩41,758 | ₩44,091 | +5.19% | 7.4만 |
|---|
| 2026.04.08 | ₩41,357 | ₩43,331 | ₩41,357 | ₩42,171 | +1.97% | 8.5만 |
|---|
| 2026.04.07 | ₩40,517 | ₩41,037 | ₩39,864 | ₩40,290 | -0.56% | 4만 |
|---|
| 2026.04.06 | ₩41,064 | ₩41,998 | ₩39,757 | ₩40,677 | -0.94% | 3.6만 |
|---|
| 2026.04.02 | ₩40,037 | ₩41,704 | ₩39,530 | ₩41,064 | +2.56% | 3.5만 |
|---|
| 2026.04.01 | ₩40,090 | ₩41,691 | ₩40,050 | ₩40,824 | +1.83% | 5.2만 |
|---|
| 2026.03.31 | ₩38,397 | ₩40,184 | ₩38,050 | ₩39,757 | +3.54% | 7.2만 |
|---|
| 2026.03.30 | ₩39,384 | ₩39,384 | ₩37,463 | ₩37,623 | -4.47% | 6.1만 |
|---|
| 2026.03.27 | ₩39,584 | ₩40,731 | ₩38,610 | ₩39,130 | -1.15% | 4.5만 |
|---|
| 2026.03.26 | ₩40,677 | ₩42,571 | ₩39,530 | ₩39,810 | -2.13% | 9.6만 |
|---|
| 2026.03.25 | ₩40,584 | ₩41,918 | ₩40,584 | ₩41,571 | +2.43% | 6.6만 |
|---|
| 2026.03.24 | ₩38,277 | ₩40,624 | ₩37,170 | ₩40,330 | +5.37% | 9.3만 |
|---|
| 2026.03.23 | ₩38,730 | ₩39,624 | ₩38,077 | ₩38,477 | -0.65% | 8.6만 |
|---|
| 2026.03.20 | ₩39,877 | ₩39,877 | ₩37,490 | ₩38,183 | -4.25% | 6.8만 |
|---|
| 2026.03.19 | ₩37,850 | ₩40,010 | ₩36,876 | ₩39,477 | +4.30% | 12만 |
|---|
| 2026.03.18 | ₩37,957 | ₩39,290 | ₩37,636 | ₩37,743 | -0.56% | 4.9만 |
|---|
| 2026.03.17 | ₩38,023 | ₩38,957 | ₩37,396 | ₩38,543 | +1.37% | 6.4만 |
|---|
| 2026.03.16 | ₩37,490 | ₩38,597 | ₩37,076 | ₩38,010 | +1.39% | 5.5만 |
|---|
| 2026.03.13 | ₩37,703 | ₩38,503 | ₩37,130 | ₩37,490 | -0.57% | 6.3만 |
|---|
| 2026.03.12 | ₩38,823 | ₩38,823 | ₩37,103 | ₩37,370 | -3.74% | 12.5만 |
|---|
| 2026.03.11 | ₩39,237 | ₩39,837 | ₩38,570 | ₩39,130 | -0.27% | 5.3만 |
|---|
| 2026.03.10 | ₩39,197 | ₩40,504 | ₩38,997 | ₩39,490 | +0.75% | 5.8만 |
|---|
| 2026.03.09 | ₩36,930 | ₩39,357 | ₩36,436 | ₩39,344 | +6.54% | 9.1만 |
|---|
| 2026.03.06 | ₩40,891 | ₩41,344 | ₩38,050 | ₩38,130 | -6.75% | 10만 |
|---|
| 2026.03.05 | ₩41,357 | ₩43,011 | ₩39,370 | ₩41,344 | -0.03% | 7.8만 |
|---|
| 2026.03.04 | ₩42,544 | ₩43,598 | ₩41,878 | ₩42,078 | -1.10% | 5.1만 |
|---|
| 2026.03.03 | ₩42,158 | ₩42,211 | ₩39,077 | ₩42,184 | +0.06% | 10.8만 |
|---|
| 2026.03.02 | ₩42,518 | ₩43,158 | ₩41,397 | ₩43,038 | +1.22% | 13.9만 |
|---|
| 2026.02.27 | ₩42,998 | ₩43,331 | ₩42,078 | ₩43,171 | +0.40% | 11.6만 |
|---|
| 2026.02.26 | ₩44,585 | ₩44,585 | ₩42,678 | ₩43,225 | -3.05% | 9.6만 |
|---|
| 2026.02.25 | ₩45,799 | ₩46,679 | ₩44,011 | ₩44,078 | -3.76% | 9.4만 |
|---|
| 2026.02.24 | ₩44,812 | ₩47,012 | ₩43,198 | ₩45,118 | +0.68% | 14.8만 |
|---|
| 2026.02.23 | ₩45,105 | ₩45,412 | ₩43,091 | ₩44,732 | -0.83% | 11.1만 |
|---|
| 2026.02.20 | ₩43,518 | ₩45,278 | ₩43,065 | ₩45,105 | +3.65% | 9만 |
|---|
| 2026.02.19 | ₩43,105 | ₩44,011 | ₩42,798 | ₩43,345 | +0.56% | 6.7만 |
|---|
| 2026.02.18 | ₩43,451 | ₩45,238 | ₩42,691 | ₩43,265 | -0.43% | 9.2만 |
|---|
| 2026.02.17 | ₩42,731 | ₩43,918 | ₩41,651 | ₩42,944 | +0.50% | 8.4만 |
|---|
| 2026.02.13 | ₩42,504 | ₩43,918 | ₩41,931 | ₩42,985 | +1.13% | 5.9만 |
|---|
| 2026.02.12 | ₩44,865 | ₩44,865 | ₩41,077 | ₩42,478 | -5.32% | 9.2만 |
|---|
| 2026.02.11 | ₩43,465 | ₩44,812 | ₩42,678 | ₩44,545 | +2.49% | 14.7만 |
|---|
| 2026.02.10 | ₩43,118 | ₩44,905 | ₩42,731 | ₩43,398 | +0.65% | 9.9만 |
|---|
| 2026.02.09 | ₩41,517 | ₩43,385 | ₩41,197 | ₩43,025 | +3.63% | 7만 |
|---|
| 2026.02.06 | ₩39,970 | ₩42,171 | ₩39,970 | ₩41,958 | +4.97% | 8.1만 |
|---|
| 2026.02.05 | ₩39,637 | ₩39,784 | ₩38,437 | ₩39,090 | -1.38% | 7.5만 |
|---|
| 2026.02.04 | ₩41,317 | ₩42,211 | ₩39,130 | ₩40,090 | -2.97% | 9.1만 |
|---|
| 2026.02.03 | ₩39,584 | ₩41,424 | ₩39,584 | ₩41,424 | +4.65% | 10만 |
|---|
| 2026.02.02 | ₩38,877 | ₩41,011 | ₩38,530 | ₩39,664 | +2.02% | 6.9만 |
|---|
| 2026.01.30 | ₩38,637 | ₩39,957 | ₩38,210 | ₩38,517 | -0.31% | 8.6만 |
|---|
| 2026.01.29 | ₩38,743 | ₩40,010 | ₩38,157 | ₩39,250 | +1.31% | 7.5만 |
|---|
| 2026.01.28 | ₩39,984 | ₩40,330 | ₩38,290 | ₩38,517 | -3.67% | 7.9만 |
|---|
| 2026.01.27 | ₩40,330 | ₩40,544 | ₩39,677 | ₩40,144 | -0.46% | 6.9만 |
|---|
| 2026.01.26 | ₩39,717 | ₩41,384 | ₩39,717 | ₩40,451 | +1.85% | 10.7만 |
|---|
| 2026.01.23 | ₩40,811 | ₩41,451 | ₩39,664 | ₩39,757 | -2.58% | 8.1만 |
|---|
| 2026.01.22 | ₩40,877 | ₩41,624 | ₩40,677 | ₩40,677 | -0.49% | 10만 |
|---|
| 2026.01.21 | ₩40,877 | ₩41,838 | ₩39,410 | ₩40,397 | -1.17% | 11.1만 |
|---|
| 2026.01.20 | ₩42,024 | ₩42,624 | ₩39,784 | ₩40,237 | -4.25% | 15.1만 |
|---|
| 2026.01.16 | ₩42,251 | ₩43,638 | ₩42,251 | ₩43,345 | +2.59% | 16.2만 |
|---|
| 2026.01.15 | ₩42,371 | ₩43,011 | ₩41,918 | ₩42,438 | +0.16% | 9.5만 |
|---|
| 2026.01.14 | ₩43,345 | ₩43,345 | ₩41,544 | ₩41,918 | -3.29% | 7.9만 |
|---|
| 2026.01.13 | ₩43,491 | ₩44,625 | ₩42,678 | ₩43,398 | -0.21% | 13.8만 |
|---|
| 2026.01.12 | ₩43,038 | ₩44,011 | ₩42,264 | ₩42,864 | -0.40% | 13.5만 |
|---|
| 2026.01.09 | ₩43,278 | ₩43,611 | ₩41,984 | ₩43,105 | -0.40% | 8만 |
|---|
| 2026.01.08 | ₩41,878 | ₩42,985 | ₩41,117 | ₩42,958 | +2.58% | 8만 |
|---|
| 2026.01.07 | ₩42,318 | ₩42,904 | ₩41,477 | ₩41,811 | -1.20% | 6.7만 |
|---|
| 2026.01.06 | ₩43,131 | ₩43,878 | ₩39,557 | ₩42,158 | -2.26% | 14.3만 |
|---|
| 2026.01.05 | ₩42,211 | ₩45,679 | ₩42,078 | ₩42,904 | +1.64% | 18.6만 |
|---|
| 2026.01.02 | ₩40,744 | ₩42,331 | ₩39,824 | ₩40,771 | +0.07% | 7.4만 |
|---|
| 2025.12.31 | ₩41,491 | ₩41,491 | ₩40,197 | ₩40,491 | -2.41% | 17.2만 |
|---|
| 2025.12.30 | ₩42,811 | ₩43,251 | ₩41,104 | ₩41,331 | -3.46% | 7.9만 |
|---|
| 2025.12.29 | ₩43,398 | ₩43,971 | ₩42,624 | ₩42,985 | -0.95% | 8.1만 |
|---|
| 2025.12.26 | ₩43,585 | ₩45,038 | ₩42,784 | ₩43,985 | +0.92% | 14.3만 |
|---|
| 2025.12.24 | ₩42,931 | ₩44,505 | ₩42,424 | ₩43,531 | +1.40% | 9.6만 |
|---|
| 2025.12.23 | ₩42,891 | ₩43,905 | ₩42,491 | ₩42,744 | -0.34% | 6.9만 |
|---|
| 2025.12.22 | ₩42,664 | ₩44,292 | ₩42,438 | ₩43,211 | +1.28% | 10.8만 |
|---|
| 2025.12.19 | ₩43,105 | ₩44,652 | ₩42,611 | ₩42,998 | -0.25% | 9.7만 |
|---|
| 2025.12.18 | ₩43,278 | ₩44,865 | ₩42,731 | ₩43,011 | -0.62% | 13.9만 |
|---|
| 2025.12.17 | ₩43,425 | ₩44,612 | ₩42,558 | ₩42,931 | -1.14% | 10.1만 |
|---|
| 2025.12.16 | ₩42,531 | ₩43,758 | ₩41,851 | ₩43,118 | +1.38% | 10.7만 |
|---|
| 2025.12.15 | ₩43,945 | ₩44,878 | ₩41,958 | ₩43,185 | -1.73% | 9.3만 |
|---|
| 2025.12.12 | ₩44,011 | ₩48,653 | ₩41,731 | ₩43,465 | -1.24% | 28.6만 |
|---|
| 2025.12.11 | ₩38,090 | ₩39,517 | ₩36,850 | ₩39,063 | +2.56% | 5.3만 |
|---|
| 2025.12.10 | ₩37,516 | ₩38,503 | ₩37,330 | ₩38,103 | +1.56% | 7.1만 |
|---|
| 2025.12.09 | ₩36,636 | ₩38,543 | ₩36,610 | ₩38,023 | +3.79% | 5.7만 |
|---|
| 2025.12.08 | ₩37,330 | ₩37,850 | ₩36,716 | ₩37,023 | -0.82% | 4.5만 |
|---|
| 2025.12.05 | ₩38,570 | ₩38,570 | ₩37,143 | ₩37,170 | -3.63% | 4.8만 |
|---|
| 2025.12.04 | ₩38,877 | ₩39,237 | ₩37,503 | ₩37,983 | -2.30% | 6.8만 |
|---|
| 2025.12.03 | ₩35,676 | ₩39,744 | ₩35,676 | ₩39,170 | +9.79% | 17.1만 |
|---|
| 2025.12.02 | ₩33,502 | ₩34,809 | ₩33,502 | ₩34,129 | +1.87% | 4.7만 |
|---|
| 2025.12.01 | ₩33,635 | ₩33,822 | ₩32,955 | ₩33,195 | -1.31% | 3.5만 |
|---|
| 2025.11.28 | ₩34,516 | ₩34,516 | ₩33,822 | ₩34,276 | -0.70% | 2.5만 |
|---|
| 2025.11.26 | ₩33,822 | ₩34,542 | ₩33,409 | ₩34,049 | +0.67% | 5.8만 |
|---|
| 2025.11.25 | ₩32,969 | ₩33,889 | ₩32,675 | ₩33,369 | +1.21% | 3.5만 |
|---|
| 2025.11.24 | ₩32,342 | ₩33,075 | ₩31,528 | ₩32,648 | +0.95% | 6.2만 |
|---|
| 2025.11.21 | ₩32,008 | ₩32,315 | ₩30,901 | ₩32,048 | +0.13% | 14.1만 |
|---|
| 2025.11.20 | ₩32,208 | ₩33,635 | ₩30,688 | ₩30,701 | -4.68% | 8.6만 |
|---|
| 2025.11.19 | ₩31,315 | ₩32,008 | ₩30,941 | ₩31,088 | -0.72% | 4.9만 |
|---|
| 2025.11.18 | ₩31,368 | ₩31,915 | ₩30,781 | ₩31,235 | -0.43% | 5.2만 |
|---|
| 2025.11.17 | ₩32,008 | ₩32,742 | ₩31,301 | ₩31,475 | -1.67% | 6.6만 |
|---|
| 2025.11.14 | ₩33,569 | ₩34,142 | ₩32,142 | ₩32,328 | -3.69% | 12.3만 |
|---|
| 2025.11.13 | ₩36,516 | ₩37,076 | ₩34,796 | ₩35,009 | -4.13% | 13.2만 |
|---|
| 2025.11.12 | ₩36,489 | ₩37,010 | ₩35,729 | ₩36,489 | 0.00% | 7.2만 |
|---|
| 2025.11.11 | ₩37,090 | ₩37,116 | ₩35,583 | ₩36,610 | -1.29% | 6.1만 |
|---|
| 2025.11.10 | ₩38,117 | ₩38,597 | ₩36,743 | ₩37,276 | -2.20% | 8.9만 |
|---|
| 2025.11.07 | ₩36,783 | ₩38,050 | ₩36,183 | ₩37,076 | +0.80% | 7.3만 |
|---|
| 2025.11.06 | ₩37,463 | ₩38,050 | ₩36,129 | ₩37,170 | -0.78% | 9.6만 |
|---|
| 2025.11.05 | ₩37,183 | ₩38,530 | ₩35,943 | ₩37,610 | +1.15% | 7만 |
|---|
| 2025.11.04 | ₩36,703 | ₩38,037 | ₩35,129 | ₩36,823 | +0.33% | 6.2만 |
|---|
| 2025.11.03 | ₩36,903 | ₩37,610 | ₩35,703 | ₩37,236 | +0.90% | 7.5만 |
|---|
| 2025.10.31 | ₩36,076 | ₩37,623 | ₩36,063 | ₩36,970 | +2.48% | 7만 |
|---|
| 2025.10.30 | ₩37,570 | ₩38,437 | ₩35,036 | ₩36,369 | -3.19% | 5만 |
|---|
| 2025.10.29 | ₩37,450 | ₩38,850 | ₩36,836 | ₩37,623 | +0.46% | 7.2만 |
|---|
| 2025.10.28 | ₩37,930 | ₩39,410 | ₩36,863 | ₩37,343 | -1.55% | 3.9만 |
|---|
| 2025.10.27 | ₩38,797 | ₩39,864 | ₩36,916 | ₩37,930 | -2.23% | 6.1만 |
|---|
| 2025.10.24 | ₩38,783 | ₩39,930 | ₩38,343 | ₩38,370 | -1.07% | 7.5만 |
|---|
| 2025.10.23 | ₩36,449 | ₩38,797 | ₩36,276 | ₩38,037 | +4.35% | 14.5만 |
|---|
| 2025.10.22 | ₩36,036 | ₩37,263 | ₩34,942 | ₩36,329 | +0.81% | 9.8만 |
|---|
| 2025.10.21 | ₩34,942 | ₩37,010 | ₩33,942 | ₩36,236 | +3.70% | 10.4만 |
|---|
| 2025.10.20 | ₩32,982 | ₩35,089 | ₩32,982 | ₩34,956 | +5.98% | 10.6만 |
|---|
| 2025.10.17 | ₩33,342 | ₩33,915 | ₩32,448 | ₩32,942 | -1.20% | 7.9만 |
|---|
| 2025.10.16 | ₩35,343 | ₩35,836 | ₩33,529 | ₩33,542 | -5.09% | 9.8만 |
|---|
| 2025.10.15 | ₩34,622 | ₩35,449 | ₩34,142 | ₩35,343 | +2.08% | 7.2만 |
|---|
| 2025.10.14 | ₩33,635 | ₩34,982 | ₩32,062 | ₩33,982 | +1.03% | 12.5만 |
|---|
| 2025.10.13 | ₩35,316 | ₩36,636 | ₩34,076 | ₩34,516 | -2.27% | 14.5만 |
|---|
| 2025.10.10 | ₩35,916 | ₩37,010 | ₩33,342 | ₩33,515 | -6.68% | 31만 |
|---|