시장 데이터를 불러오는 중
전체 종목
Pioneer Power Solutions, Inc. - Common Stock 과거 주가
Pioneer Power Solutions, Inc. - Common Stock · PPSI · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pioneer Power Solutions, Inc. - Common Stock · PPSI · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,130 | ₩4,290 | ₩4,036 | ₩4,123 | -0.16% | 8.6만 |
| 2026.10.08 | ₩4,076 | ₩4,137 | ₩3,969 | ₩4,130 | +1.32% | 6만 |
| 2026.10.07 | ₩4,210 | ₩4,210 | ₩4,036 | ₩4,103 | -2.55% | 6.4만 |
| 2026.10.06 | ₩4,331 | ₩4,546 | ₩4,184 | ₩4,257 | -1.70% | 18만 |
| 2026.10.05 | ₩4,452 | ₩4,452 | ₩4,294 | ₩4,358 | -2.11% | 4.2만 |
| 2026.10.02 | ₩4,572 | ₩4,586 | ₩4,291 | ₩4,438 | -2.93% | 17.2만 |
| 2026.10.01 | ₩4,546 | ₩4,613 | ₩4,393 | ₩4,532 | -0.29% | 5.6만 |
| 2026.09.30 | ₩4,452 | ₩4,653 | ₩4,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,532 |
| +1.81% |
| 5.4만 |
| 2026.09.29 | ₩4,398 | ₩4,479 | ₩4,383 | ₩4,405 | +0.15% | 5.6만 |
|---|
| 2026.09.28 | ₩4,425 | ₩4,512 | ₩4,291 | ₩4,425 | 0.00% | 12.3만 |
|---|
| 2026.09.25 | ₩4,425 | ₩4,532 | ₩4,331 | ₩4,425 | 0.00% | 8만 |
|---|
| 2026.09.24 | ₩4,358 | ₩4,450 | ₩4,291 | ₩4,385 | +0.62% | 10.7만 |
|---|
| 2026.09.23 | ₩4,546 | ₩4,606 | ₩4,291 | ₩4,345 | -4.42% | 12.1만 |
|---|
| 2026.09.22 | ₩4,613 | ₩4,747 | ₩4,559 | ₩4,572 | -0.87% | 9.2만 |
|---|
| 2026.09.21 | ₩4,666 | ₩4,720 | ₩4,505 | ₩4,546 | -2.59% | 9.4만 |
|---|
| 2026.09.18 | ₩4,626 | ₩4,814 | ₩4,626 | ₩4,707 | +1.74% | 16.7만 |
|---|
| 2026.09.17 | ₩4,371 | ₩4,693 | ₩4,371 | ₩4,559 | +4.29% | 15.2만 |
|---|
| 2026.09.16 | ₩4,237 | ₩4,412 | ₩4,090 | ₩4,318 | +1.90% | 22.3만 |
|---|
| 2026.09.15 | ₩4,090 | ₩4,157 | ₩3,956 | ₩4,050 | -0.98% | 12.6만 |
|---|
| 2026.09.14 | ₩3,996 | ₩4,237 | ₩3,968 | ₩4,090 | +2.35% | 9.6만 |
|---|
| 2026.09.11 | ₩4,076 | ₩4,197 | ₩4,050 | ₩4,103 | +0.66% | 6.9만 |
|---|
| 2026.09.10 | ₩4,251 | ₩4,251 | ₩3,969 | ₩3,982 | -6.31% | 8.1만 |
|---|
| 2026.09.09 | ₩4,184 | ₩4,338 | ₩3,889 | ₩4,210 | +0.64% | 23.2만 |
|---|
| 2026.09.08 | ₩3,969 | ₩4,318 | ₩3,889 | ₩3,915 | -1.35% | 20만 |
|---|
| 2026.09.04 | ₩3,996 | ₩4,036 | ₩3,875 | ₩3,875 | -3.02% | 6.4만 |
|---|
| 2026.09.03 | ₩3,889 | ₩4,088 | ₩3,870 | ₩4,036 | +3.79% | 8.9만 |
|---|
| 2026.09.02 | ₩3,848 | ₩3,895 | ₩3,822 | ₩3,875 | +0.70% | 2.3만 |
|---|
| 2026.09.01 | ₩3,835 | ₩3,936 | ₩3,824 | ₩3,835 | 0.00% | 3.9만 |
|---|
| 2026.08.31 | ₩3,835 | ₩3,969 | ₩3,808 | ₩3,929 | +2.45% | 5.4만 |
|---|
| 2026.08.28 | ₩3,982 | ₩4,023 | ₩3,848 | ₩3,848 | -3.37% | 7.2만 |
|---|
| 2026.08.27 | ₩4,009 | ₩4,139 | ₩3,902 | ₩3,942 | -1.67% | 11.2만 |
|---|
| 2026.08.26 | ₩3,795 | ₩4,009 | ₩3,795 | ₩3,956 | +4.24% | 9.6만 |
|---|
| 2026.08.25 | ₩3,929 | ₩3,929 | ₩3,781 | ₩3,822 | -2.73% | 4.8만 |
|---|
| 2026.08.24 | ₩3,956 | ₩3,956 | ₩3,768 | ₩3,915 | -1.02% | 5.4만 |
|---|
| 2026.08.21 | ₩3,909 | ₩4,076 | ₩3,822 | ₩3,942 | +0.86% | 8.8만 |
|---|
| 2026.08.20 | ₩3,902 | ₩3,969 | ₩3,822 | ₩3,862 | -1.03% | 3.9만 |
|---|
| 2026.08.19 | ₩3,862 | ₩3,956 | ₩3,741 | ₩3,889 | +0.69% | 8.4만 |
|---|
| 2026.08.18 | ₩3,942 | ₩3,942 | ₩3,486 | ₩3,768 | -4.42% | 26.8만 |
|---|
| 2026.08.17 | ₩3,902 | ₩4,665 | ₩3,862 | ₩3,942 | +1.03% | 64.6만 |
|---|
| 2026.08.14 | ₩3,982 | ₩4,157 | ₩3,848 | ₩3,902 | -2.02% | 11.8만 |
|---|
| 2026.08.13 | ₩4,076 | ₩4,173 | ₩3,902 | ₩4,050 | -0.66% | 3.9만 |
|---|
| 2026.08.12 | ₩3,929 | ₩4,130 | ₩3,927 | ₩4,117 | +4.78% | 7.3만 |
|---|
| 2026.08.11 | ₩3,942 | ₩3,996 | ₩3,835 | ₩3,956 | +0.34% | 4.2만 |
|---|
| 2026.08.10 | ₩4,157 | ₩4,244 | ₩3,808 | ₩3,875 | -6.77% | 9만 |
|---|
| 2026.08.07 | ₩4,076 | ₩4,287 | ₩4,023 | ₩4,143 | +1.64% | 6.4만 |
|---|
| 2026.08.06 | ₩4,090 | ₩4,332 | ₩4,036 | ₩4,050 | -0.98% | 4만 |
|---|
| 2026.08.05 | ₩4,130 | ₩4,157 | ₩3,889 | ₩4,090 | -0.97% | 10만 |
|---|
| 2026.08.04 | ₩4,023 | ₩4,358 | ₩4,023 | ₩4,143 | +3.00% | 13.5만 |
|---|
| 2026.08.03 | ₩3,902 | ₩4,157 | ₩3,862 | ₩3,942 | +1.03% | 6.5만 |
|---|
| 2026.07.31 | ₩3,969 | ₩4,143 | ₩3,889 | ₩3,902 | -1.69% | 5.1만 |
|---|
| 2026.07.30 | ₩3,835 | ₩3,982 | ₩3,741 | ₩3,982 | +3.85% | 8.7만 |
|---|
| 2026.07.29 | ₩3,875 | ₩4,251 | ₩3,687 | ₩3,728 | -3.81% | 5.9만 |
|---|
| 2026.07.28 | ₩4,109 | ₩4,109 | ₩3,768 | ₩3,889 | -5.35% | 4.5만 |
|---|
| 2026.07.27 | ₩3,982 | ₩4,110 | ₩3,915 | ₩4,003 | +0.51% | 7.1만 |
|---|
| 2026.07.24 | ₩4,412 | ₩4,412 | ₩3,969 | ₩3,996 | -9.42% | 6.3만 |
|---|
| 2026.07.23 | ₩4,210 | ₩4,371 | ₩4,170 | ₩4,170 | -0.96% | 2.6만 |
|---|
| 2026.07.22 | ₩4,398 | ₩4,492 | ₩4,260 | ₩4,318 | -1.83% | 3.2만 |
|---|
| 2026.07.21 | ₩4,358 | ₩4,572 | ₩4,331 | ₩4,398 | +0.92% | 4.5만 |
|---|
| 2026.07.20 | ₩4,304 | ₩4,358 | ₩4,224 | ₩4,224 | -1.87% | 3.5만 |
|---|
| 2026.07.17 | ₩4,425 | ₩4,425 | ₩4,251 | ₩4,345 | -1.82% | 6.6만 |
|---|
| 2026.07.16 | ₩4,586 | ₩4,673 | ₩4,412 | ₩4,452 | -2.92% | 5.2만 |
|---|
| 2026.07.15 | ₩4,680 | ₩4,814 | ₩4,559 | ₩4,666 | -0.29% | 4.7만 |
|---|
| 2026.07.14 | ₩4,827 | ₩4,921 | ₩4,626 | ₩4,653 | -3.61% | 5.7만 |
|---|
| 2026.07.13 | ₩4,854 | ₩4,854 | ₩4,760 | ₩4,787 | -1.38% | 7.1만 |
|---|
| 2026.07.10 | ₩4,921 | ₩4,948 | ₩4,760 | ₩4,894 | -0.54% | 4.1만 |
|---|
| 2026.07.09 | ₩4,894 | ₩5,089 | ₩4,854 | ₩4,867 | -0.55% | 12.7만 |
|---|
| 2026.07.08 | ₩4,787 | ₩4,894 | ₩4,660 | ₩4,867 | +1.68% | 5.7만 |
|---|
| 2026.07.07 | ₩5,015 | ₩5,042 | ₩4,720 | ₩4,787 | -4.55% | 9.7만 |
|---|
| 2026.07.06 | ₩4,894 | ₩5,156 | ₩4,867 | ₩5,028 | +2.74% | 7.4만 |
|---|
| 2026.07.02 | ₩5,149 | ₩5,310 | ₩4,760 | ₩4,894 | -4.95% | 15.3만 |
|---|
| 2026.07.01 | ₩5,283 | ₩5,326 | ₩5,015 | ₩5,095 | -3.55% | 4.4만 |
|---|
| 2026.06.30 | ₩5,203 | ₩5,444 | ₩5,189 | ₩5,283 | +1.55% | 5.1만 |
|---|
| 2026.06.29 | ₩5,203 | ₩5,297 | ₩4,935 | ₩5,230 | +0.52% | 10.9만 |
|---|
| 2026.06.26 | ₩5,042 | ₩5,270 | ₩5,042 | ₩5,216 | +3.46% | 10만 |
|---|
| 2026.06.25 | ₩5,350 | ₩5,364 | ₩5,042 | ₩5,109 | -4.51% | 8.3만 |
|---|
| 2026.06.24 | ₩5,525 | ₩5,672 | ₩5,162 | ₩5,283 | -4.37% | 10.4만 |
|---|
| 2026.06.23 | ₩5,618 | ₩5,967 | ₩5,511 | ₩5,605 | -0.24% | 11.9만 |
|---|
| 2026.06.22 | ₩6,155 | ₩6,383 | ₩5,766 | ₩5,913 | -3.92% | 12.7만 |
|---|
| 2026.06.18 | ₩5,900 | ₩6,235 | ₩5,699 | ₩6,155 | +4.32% | 15.4만 |
|---|
| 2026.06.17 | ₩5,927 | ₩6,007 | ₩5,659 | ₩5,739 | -3.17% | 6만 |
|---|
| 2026.06.16 | ₩5,766 | ₩6,061 | ₩5,632 | ₩5,887 | +2.09% | 9.6만 |
|---|
| 2026.06.15 | ₩5,726 | ₩6,250 | ₩5,699 | ₩5,726 | 0.00% | 13.3만 |
|---|
| 2026.06.12 | ₩5,645 | ₩5,736 | ₩5,431 | ₩5,457 | -3.33% | 5.5만 |
|---|
| 2026.06.11 | ₩5,592 | ₩5,637 | ₩5,390 | ₩5,605 | +0.24% | 12만 |
|---|
| 2026.06.10 | ₩5,565 | ₩5,900 | ₩5,471 | ₩5,525 | -0.72% | 13.5만 |
|---|
| 2026.06.09 | ₩5,699 | ₩6,034 | ₩5,270 | ₩5,605 | -1.65% | 25.4만 |
|---|
| 2026.06.08 | ₩5,833 | ₩5,913 | ₩5,538 | ₩5,605 | -3.91% | 13.5만 |
|---|
| 2026.06.05 | ₩6,423 | ₩6,423 | ₩5,618 | ₩5,632 | -12.32% | 21.4만 |
|---|
| 2026.06.04 | ₩6,329 | ₩6,718 | ₩6,235 | ₩6,570 | +3.81% | 19.6만 |
|---|
| 2026.06.03 | ₩6,597 | ₩6,891 | ₩6,262 | ₩6,436 | -2.44% | 19.9만 |
|---|
| 2026.06.02 | ₩6,410 | ₩6,879 | ₩6,275 | ₩6,671 | +4.08% | 30.4만 |
|---|
| 2026.06.01 | ₩7,174 | ₩7,187 | ₩6,128 | ₩6,275 | -12.52% | 57.4만 |
|---|
| 2026.05.29 | ₩7,576 | ₩7,737 | ₩6,865 | ₩7,268 | -4.07% | 33.5만 |
|---|
| 2026.05.28 | ₩8,273 | ₩8,367 | ₩7,321 | ₩7,362 | -11.02% | 39.9만 |
|---|
| 2026.05.27 | ₩7,134 | ₩8,434 | ₩7,040 | ₩8,153 | +14.29% | 65.4만 |
|---|
| 2026.05.26 | ₩7,294 | ₩7,442 | ₩6,919 | ₩7,026 | -3.68% | 31.9만 |
|---|
| 2026.05.22 | ₩6,678 | ₩7,324 | ₩6,651 | ₩6,986 | +4.62% | 38.5만 |
|---|
| 2026.05.21 | ₩6,396 | ₩6,959 | ₩6,076 | ₩6,664 | +4.19% | 40만 |
|---|
| 2026.05.20 | ₩5,270 | ₩6,637 | ₩5,243 | ₩6,503 | +23.41% | 46만 |
|---|
| 2026.05.19 | ₩5,270 | ₩5,511 | ₩5,184 | ₩5,350 | +1.53% | 16.3만 |
|---|
| 2026.05.18 | ₩4,961 | ₩5,632 | ₩4,559 | ₩5,390 | +8.65% | 59.6만 |
|---|
| 2026.05.15 | ₩5,390 | ₩5,486 | ₩5,069 | ₩5,337 | -1.00% | 19.7만 |
|---|
| 2026.05.14 | ₩5,739 | ₩5,766 | ₩5,377 | ₩5,578 | -2.80% | 26.7만 |
|---|
| 2026.05.13 | ₩5,592 | ₩5,887 | ₩5,364 | ₩5,659 | +1.20% | 22.8만 |
|---|
| 2026.05.12 | ₩5,793 | ₩5,846 | ₩5,209 | ₩5,525 | -4.63% | 21.6만 |
|---|
| 2026.05.11 | ₩5,685 | ₩6,088 | ₩5,479 | ₩5,793 | +1.89% | 35.2만 |
|---|
| 2026.05.08 | ₩5,424 | ₩5,954 | ₩5,297 | ₩5,618 | +3.58% | 22.6만 |
|---|
| 2026.05.07 | ₩5,806 | ₩5,820 | ₩5,230 | ₩5,310 | -8.55% | 24.3만 |
|---|
| 2026.05.06 | ₩5,900 | ₩6,007 | ₩5,699 | ₩5,820 | -1.36% | 32.4만 |
|---|
| 2026.05.05 | ₩5,437 | ₩5,967 | ₩5,364 | ₩5,699 | +4.81% | 62.2만 |
|---|
| 2026.05.04 | ₩4,961 | ₩5,551 | ₩4,961 | ₩5,189 | +4.59% | 23.4만 |
|---|
| 2026.05.01 | ₩5,189 | ₩5,189 | ₩4,760 | ₩4,935 | -4.91% | 31.2만 |
|---|
| 2026.04.30 | ₩5,028 | ₩5,310 | ₩4,867 | ₩5,203 | +3.47% | 29.3만 |
|---|
| 2026.04.29 | ₩5,632 | ₩5,632 | ₩4,720 | ₩4,894 | -13.10% | 66.5만 |
|---|
| 2026.04.28 | ₩4,686 | ₩5,216 | ₩4,613 | ₩5,109 | +9.01% | 97.6만 |
|---|
| 2026.04.27 | ₩4,425 | ₩4,666 | ₩4,304 | ₩4,452 | +0.61% | 19.8만 |
|---|
| 2026.04.24 | ₩4,076 | ₩4,532 | ₩3,982 | ₩4,277 | +4.93% | 29.2만 |
|---|
| 2026.04.23 | ₩3,969 | ₩4,076 | ₩3,875 | ₩4,009 | +1.01% | 16.2만 |
|---|
| 2026.04.22 | ₩3,755 | ₩3,889 | ₩3,663 | ₩3,848 | +2.50% | 6.5만 |
|---|
| 2026.04.21 | ₩3,808 | ₩3,822 | ₩3,665 | ₩3,674 | -3.52% | 5.1만 |
|---|
| 2026.04.20 | ₩3,808 | ₩3,969 | ₩3,701 | ₩3,795 | -0.35% | 5.4만 |
|---|
| 2026.04.17 | ₩3,473 | ₩3,875 | ₩3,433 | ₩3,808 | +9.65% | 25.4만 |
|---|
| 2026.04.16 | ₩3,419 | ₩3,446 | ₩3,332 | ₩3,446 | +0.78% | 4.4만 |
|---|
| 2026.04.15 | ₩3,473 | ₩3,473 | ₩3,299 | ₩3,406 | -1.93% | 8.2만 |
|---|
| 2026.04.14 | ₩3,419 | ₩3,474 | ₩3,285 | ₩3,392 | -0.78% | 10.7만 |
|---|
| 2026.04.13 | ₩3,151 | ₩3,500 | ₩3,151 | ₩3,352 | +6.38% | 32.2만 |
|---|
| 2026.04.10 | ₩3,352 | ₩3,380 | ₩3,165 | ₩3,178 | -5.20% | 27.8만 |
|---|
| 2026.04.09 | ₩3,889 | ₩3,997 | ₩3,258 | ₩3,352 | -13.79% | 53.3만 |
|---|
| 2026.04.08 | ₩4,613 | ₩4,666 | ₩4,412 | ₩4,492 | -2.62% | 13.7만 |
|---|
| 2026.04.07 | ₩4,465 | ₩4,465 | ₩4,264 | ₩4,358 | -2.40% | 6.2만 |
|---|
| 2026.04.06 | ₩4,479 | ₩4,519 | ₩4,349 | ₩4,452 | -0.60% | 4.5만 |
|---|
| 2026.04.02 | ₩4,358 | ₩4,606 | ₩4,251 | ₩4,479 | +2.77% | 2.5만 |
|---|
| 2026.04.01 | ₩4,304 | ₩4,610 | ₩4,304 | ₩4,546 | +5.61% | 5.2만 |
|---|
| 2026.03.31 | ₩4,345 | ₩4,452 | ₩4,210 | ₩4,358 | +0.31% | 4.8만 |
|---|
| 2026.03.30 | ₩4,345 | ₩4,412 | ₩4,170 | ₩4,224 | -2.78% | 5.7만 |
|---|
| 2026.03.27 | ₩4,398 | ₩4,581 | ₩4,197 | ₩4,264 | -3.05% | 7.1만 |
|---|
| 2026.03.26 | ₩4,371 | ₩4,552 | ₩4,358 | ₩4,371 | 0.00% | 5.4만 |
|---|
| 2026.03.25 | ₩4,532 | ₩4,703 | ₩4,425 | ₩4,479 | -1.18% | 10.2만 |
|---|
| 2026.03.24 | ₩4,546 | ₩4,707 | ₩4,500 | ₩4,532 | -0.29% | 6.3만 |
|---|
| 2026.03.23 | ₩4,251 | ₩4,814 | ₩4,251 | ₩4,572 | +7.57% | 14.7만 |
|---|
| 2026.03.20 | ₩4,398 | ₩4,692 | ₩4,117 | ₩4,224 | -3.96% | 9만 |
|---|
| 2026.03.19 | ₩4,398 | ₩4,465 | ₩4,324 | ₩4,385 | -0.30% | 5만 |
|---|
| 2026.03.18 | ₩4,666 | ₩4,814 | ₩4,465 | ₩4,505 | -3.45% | 4만 |
|---|
| 2026.03.17 | ₩4,640 | ₩4,827 | ₩4,572 | ₩4,666 | +0.58% | 9만 |
|---|
| 2026.03.16 | ₩4,465 | ₩4,827 | ₩4,465 | ₩4,653 | +4.20% | 9.7만 |
|---|
| 2026.03.13 | ₩4,465 | ₩4,674 | ₩4,371 | ₩4,412 | -1.20% | 6.6만 |
|---|
| 2026.03.12 | ₩4,398 | ₩4,767 | ₩4,371 | ₩4,385 | -0.30% | 6.8만 |
|---|
| 2026.03.11 | ₩4,572 | ₩4,767 | ₩4,458 | ₩4,519 | -1.17% | 6.9만 |
|---|
| 2026.03.10 | ₩4,666 | ₩4,881 | ₩4,626 | ₩4,626 | -0.86% | 6.2만 |
|---|
| 2026.03.09 | ₩4,291 | ₩4,613 | ₩4,264 | ₩4,586 | +6.88% | 8.1만 |
|---|
| 2026.03.06 | ₩4,666 | ₩4,747 | ₩4,438 | ₩4,452 | -4.60% | 8.5만 |
|---|
| 2026.03.05 | ₩4,908 | ₩4,975 | ₩4,666 | ₩4,680 | -4.64% | 7.1만 |
|---|
| 2026.03.04 | ₩4,921 | ₩5,055 | ₩4,774 | ₩4,961 | +0.82% | 6.8만 |
|---|
| 2026.03.03 | ₩4,854 | ₩4,935 | ₩4,693 | ₩4,814 | -0.83% | 11만 |
|---|
| 2026.03.02 | ₩4,867 | ₩5,089 | ₩4,854 | ₩4,988 | +2.48% | 5.3만 |
|---|
| 2026.02.27 | ₩5,095 | ₩5,162 | ₩4,894 | ₩4,948 | -2.89% | 7.6만 |
|---|
| 2026.02.26 | ₩5,310 | ₩5,404 | ₩5,122 | ₩5,176 | -2.53% | 5만 |
|---|
| 2026.02.25 | ₩5,310 | ₩5,565 | ₩5,095 | ₩5,310 | 0.00% | 20.2만 |
|---|
| 2026.02.24 | ₩5,015 | ₩5,350 | ₩5,015 | ₩5,216 | +4.01% | 7.1만 |
|---|
| 2026.02.23 | ₩5,109 | ₩5,243 | ₩4,975 | ₩5,015 | -1.84% | 6만 |
|---|
| 2026.02.20 | ₩5,256 | ₩5,457 | ₩5,069 | ₩5,082 | -3.32% | 10.6만 |
|---|
| 2026.02.19 | ₩5,162 | ₩5,484 | ₩5,109 | ₩5,337 | +3.38% | 5.4만 |
|---|
| 2026.02.18 | ₩5,216 | ₩5,484 | ₩5,122 | ₩5,136 | -1.54% | 5.2만 |
|---|
| 2026.02.17 | ₩5,471 | ₩5,612 | ₩5,082 | ₩5,203 | -4.90% | 13.6만 |
|---|
| 2026.02.13 | ₩5,297 | ₩5,632 | ₩5,223 | ₩5,498 | +3.80% | 8.4만 |
|---|
| 2026.02.12 | ₩5,565 | ₩5,712 | ₩5,243 | ₩5,283 | -5.06% | 10.2만 |
|---|
| 2026.02.11 | ₩5,685 | ₩5,722 | ₩5,417 | ₩5,538 | -2.59% | 6.8만 |
|---|
| 2026.02.10 | ₩5,632 | ₩5,940 | ₩5,565 | ₩5,605 | -0.48% | 6.8만 |
|---|
| 2026.02.09 | ₩6,007 | ₩6,007 | ₩5,525 | ₩5,592 | -6.92% | 6.6만 |
|---|
| 2026.02.06 | ₩5,404 | ₩5,779 | ₩5,404 | ₩5,592 | +3.47% | 9.3만 |
|---|
| 2026.02.05 | ₩5,565 | ₩5,732 | ₩5,189 | ₩5,216 | -6.27% | 14.8만 |
|---|
| 2026.02.04 | ₩6,115 | ₩6,262 | ₩5,471 | ₩5,578 | -8.77% | 17.2만 |
|---|
| 2026.02.03 | ₩5,967 | ₩6,302 | ₩5,864 | ₩6,128 | +2.70% | 16.6만 |
|---|
| 2026.02.02 | ₩5,699 | ₩6,101 | ₩5,625 | ₩5,712 | +0.24% | 17.9만 |
|---|
| 2026.01.30 | ₩6,195 | ₩6,249 | ₩5,699 | ₩5,726 | -7.58% | 16.8만 |
|---|
| 2026.01.29 | ₩6,289 | ₩6,517 | ₩6,074 | ₩6,275 | -0.21% | 17만 |
|---|
| 2026.01.28 | ₩6,316 | ₩6,497 | ₩6,182 | ₩6,302 | -0.21% | 9.5만 |
|---|
| 2026.01.27 | ₩6,208 | ₩6,410 | ₩6,115 | ₩6,275 | +1.08% | 6.6만 |
|---|
| 2026.01.26 | ₩6,316 | ₩6,691 | ₩6,168 | ₩6,222 | -1.49% | 19.3만 |
|---|
| 2026.01.23 | ₩6,825 | ₩6,825 | ₩6,275 | ₩6,275 | -8.06% | 17.9만 |
|---|
| 2026.01.22 | ₩6,342 | ₩7,026 | ₩6,262 | ₩6,785 | +6.98% | 27.1만 |
|---|
| 2026.01.21 | ₩6,329 | ₩6,624 | ₩6,007 | ₩6,235 | -1.48% | 20.6만 |
|---|
| 2026.01.20 | ₩6,034 | ₩6,624 | ₩6,007 | ₩6,235 | +3.33% | 36.7만 |
|---|
| 2026.01.16 | ₩6,517 | ₩6,517 | ₩6,235 | ₩6,369 | -2.26% | 14.9만 |
|---|
| 2026.01.15 | ₩6,436 | ₩6,664 | ₩6,302 | ₩6,463 | +0.42% | 8.6만 |
|---|
| 2026.01.14 | ₩6,570 | ₩6,570 | ₩6,316 | ₩6,356 | -3.27% | 11.4만 |
|---|
| 2026.01.13 | ₩6,892 | ₩6,892 | ₩6,518 | ₩6,611 | -4.09% | 10만 |
|---|
| 2026.01.12 | ₩6,906 | ₩7,227 | ₩6,745 | ₩6,745 | -2.33% | 15.5만 |
|---|
| 2026.01.09 | ₩6,999 | ₩7,040 | ₩6,637 | ₩6,798 | -2.87% | 14.5만 |
|---|
| 2026.01.08 | ₩6,463 | ₩7,026 | ₩6,296 | ₩6,999 | +8.30% | 16.5만 |
|---|
| 2026.01.07 | ₩6,879 | ₩6,879 | ₩6,369 | ₩6,463 | -6.04% | 16.3만 |
|---|
| 2026.01.06 | ₩6,637 | ₩6,892 | ₩6,477 | ₩6,852 | +3.23% | 23.1만 |
|---|
| 2026.01.05 | ₩6,302 | ₩6,678 | ₩6,294 | ₩6,570 | +4.26% | 22.6만 |
|---|
| 2026.01.02 | ₩6,369 | ₩6,678 | ₩6,182 | ₩6,289 | -1.26% | 29.6만 |
|---|
| 2025.12.31 | ₩6,249 | ₩6,369 | ₩6,088 | ₩6,342 | +1.50% | 14.3만 |
|---|
| 2025.12.30 | ₩6,155 | ₩6,342 | ₩5,913 | ₩6,141 | -0.22% | 20만 |
|---|
| 2025.12.29 | ₩6,168 | ₩6,329 | ₩5,820 | ₩6,128 | -0.65% | 18.2만 |
|---|
| 2025.12.26 | ₩5,980 | ₩6,637 | ₩5,954 | ₩6,208 | +3.81% | 141.3만 |
|---|
| 2025.12.24 | ₩5,377 | ₩5,431 | ₩5,153 | ₩5,431 | +1.00% | 3.6만 |
|---|
| 2025.12.23 | ₩5,457 | ₩5,457 | ₩5,290 | ₩5,404 | -0.98% | 2.3만 |
|---|
| 2025.12.22 | ₩5,122 | ₩5,618 | ₩4,948 | ₩5,484 | +7.07% | 13만 |
|---|
| 2025.12.19 | ₩4,894 | ₩5,035 | ₩4,881 | ₩5,028 | +2.74% | 2.7만 |
|---|
| 2025.12.18 | ₩5,028 | ₩5,136 | ₩4,854 | ₩4,854 | -3.47% | 4.6만 |
|---|
| 2025.12.17 | ₩5,243 | ₩5,243 | ₩4,988 | ₩5,042 | -3.84% | 5.3만 |
|---|
| 2025.12.16 | ₩5,109 | ₩5,350 | ₩5,109 | ₩5,203 | +1.84% | 2.4만 |
|---|
| 2025.12.15 | ₩5,498 | ₩5,498 | ₩5,124 | ₩5,189 | -5.61% | 5.1만 |
|---|
| 2025.12.12 | ₩5,565 | ₩5,638 | ₩5,431 | ₩5,551 | -0.24% | 3만 |
|---|
| 2025.12.11 | ₩5,565 | ₩5,685 | ₩5,471 | ₩5,525 | -0.72% | 6.2만 |
|---|
| 2025.12.10 | ₩5,498 | ₩5,685 | ₩5,404 | ₩5,592 | +1.71% | 3.5만 |
|---|
| 2025.12.09 | ₩5,672 | ₩5,712 | ₩5,364 | ₩5,565 | -1.89% | 7.5만 |
|---|
| 2025.12.08 | ₩5,806 | ₩5,864 | ₩5,498 | ₩5,672 | -2.31% | 11.6만 |
|---|
| 2025.12.05 | ₩5,726 | ₩5,806 | ₩5,645 | ₩5,806 | +1.41% | 4만 |
|---|
| 2025.12.04 | ₩5,511 | ₩5,820 | ₩5,404 | ₩5,685 | +3.16% | 9.2만 |
|---|
| 2025.12.03 | ₩5,189 | ₩5,511 | ₩4,935 | ₩5,511 | +6.20% | 4.1만 |
|---|
| 2025.12.02 | ₩5,002 | ₩5,283 | ₩5,002 | ₩5,136 | +2.68% | 4.1만 |
|---|
| 2025.12.01 | ₩4,975 | ₩5,297 | ₩4,948 | ₩4,975 | 0.00% | 9.8만 |
|---|
| 2025.11.28 | ₩4,961 | ₩5,149 | ₩4,961 | ₩5,109 | +2.97% | 2.3만 |
|---|
| 2025.11.26 | ₩4,867 | ₩5,122 | ₩4,867 | ₩4,935 | +1.38% | 4만 |
|---|
| 2025.11.25 | ₩4,666 | ₩4,874 | ₩4,630 | ₩4,867 | +4.31% | 4.8만 |
|---|
| 2025.11.24 | ₩4,800 | ₩4,854 | ₩4,613 | ₩4,666 | -2.79% | 4.8만 |
|---|
| 2025.11.21 | ₩4,532 | ₩4,787 | ₩4,479 | ₩4,787 | +5.62% | 5.4만 |
|---|
| 2025.11.20 | ₩4,760 | ₩4,867 | ₩4,519 | ₩4,519 | -5.07% | 6.3만 |
|---|
| 2025.11.19 | ₩4,640 | ₩4,747 | ₩4,572 | ₩4,640 | 0.00% | 4.2만 |
|---|
| 2025.11.18 | ₩4,559 | ₩4,708 | ₩4,358 | ₩4,613 | +1.18% | 8.3만 |
|---|
| 2025.11.17 | ₩4,881 | ₩4,981 | ₩4,532 | ₩4,586 | -6.04% | 14.7만 |
|---|
| 2025.11.14 | ₩4,572 | ₩5,042 | ₩4,559 | ₩4,881 | +6.74% | 18.6만 |
|---|
| 2025.11.13 | ₩5,592 | ₩5,727 | ₩5,203 | ₩5,243 | -6.24% | 13.2만 |
|---|
| 2025.11.12 | ₩5,672 | ₩6,021 | ₩5,605 | ₩5,632 | -0.71% | 6.7만 |
|---|
| 2025.11.11 | ₩5,833 | ₩5,893 | ₩5,632 | ₩5,726 | -1.84% | 5만 |
|---|
| 2025.11.10 | ₩5,779 | ₩6,037 | ₩5,672 | ₩5,833 | +0.93% | 6.5만 |
|---|
| 2025.11.07 | ₩5,297 | ₩5,630 | ₩5,095 | ₩5,592 | +5.57% | 14.5만 |
|---|
| 2025.11.06 | ₩5,833 | ₩5,954 | ₩5,216 | ₩5,243 | -10.11% | 11만 |
|---|
| 2025.11.05 | ₩5,726 | ₩5,967 | ₩5,699 | ₩5,873 | +2.58% | 9.3만 |
|---|
| 2025.11.04 | ₩6,128 | ₩6,128 | ₩5,712 | ₩5,726 | -6.56% | 10.1만 |
|---|
| 2025.11.03 | ₩6,195 | ₩6,410 | ₩6,100 | ₩6,208 | +0.22% | 8.6만 |
|---|
| 2025.10.31 | ₩5,994 | ₩6,168 | ₩5,913 | ₩6,168 | +2.91% | 3.3만 |
|---|
| 2025.10.30 | ₩6,034 | ₩6,121 | ₩5,846 | ₩5,994 | -0.67% | 12.3만 |
|---|
| 2025.10.29 | ₩6,168 | ₩6,263 | ₩5,833 | ₩5,913 | -4.13% | 9.3만 |
|---|
| 2025.10.28 | ₩5,954 | ₩6,330 | ₩5,806 | ₩6,047 | +1.58% | 24.9만 |
|---|
| 2025.10.27 | ₩6,101 | ₩6,235 | ₩5,900 | ₩5,954 | -2.42% | 7.5만 |
|---|
| 2025.10.24 | ₩6,034 | ₩6,121 | ₩5,913 | ₩6,034 | 0.00% | 9.8만 |
|---|
| 2025.10.23 | ₩5,833 | ₩6,041 | ₩5,766 | ₩5,927 | +1.61% | 8.6만 |
|---|
| 2025.10.22 | ₩5,980 | ₩5,980 | ₩5,699 | ₩5,779 | -3.36% | 7.2만 |
|---|
| 2025.10.21 | ₩6,101 | ₩6,157 | ₩5,919 | ₩5,967 | -2.20% | 8.1만 |
|---|
| 2025.10.20 | ₩5,980 | ₩6,208 | ₩5,913 | ₩6,128 | +2.47% | 9.2만 |
|---|
| 2025.10.17 | ₩6,342 | ₩6,342 | ₩5,699 | ₩5,873 | -7.40% | 18.4만 |
|---|
| 2025.10.16 | ₩6,624 | ₩6,793 | ₩6,329 | ₩6,356 | -4.05% | 14.5만 |
|---|
| 2025.10.15 | ₩6,705 | ₩6,705 | ₩6,235 | ₩6,597 | -1.60% | 16.2만 |
|---|
| 2025.10.14 | ₩6,423 | ₩6,705 | ₩6,088 | ₩6,651 | +3.55% | 19.2만 |
|---|
| 2025.10.13 | ₩6,141 | ₩6,570 | ₩6,088 | ₩6,423 | +4.59% | 29.7만 |
|---|
| 2025.10.10 | ₩6,021 | ₩6,155 | ₩5,893 | ₩6,088 | +1.11% | 15.2만 |
|---|