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 | ₩4,128 | ₩4,287 | ₩4,034 | ₩4,121 | -0.16% | 8.6만 |
| 2026.10.08 | ₩4,074 | ₩4,135 | ₩3,967 | ₩4,128 | +1.32% | 6만 |
| 2026.10.07 | ₩4,208 | ₩4,208 | ₩4,034 | ₩4,101 | -2.55% | 6.4만 |
| 2026.10.06 | ₩4,329 | ₩4,543 | ₩4,181 | ₩4,255 | -1.70% | 18만 |
| 2026.10.05 | ₩4,450 | ₩4,450 | ₩4,291 | ₩4,356 | -2.11% | 4.2만 |
| 2026.10.02 | ₩4,570 | ₩4,584 | ₩4,289 | ₩4,436 | -2.93% | 17.2만 |
| 2026.10.01 | ₩4,543 | ₩4,610 | ₩4,391 | ₩4,530 | -0.29% | 5.6만 |
| 2026.09.30 | ₩4,450 | ₩4,651 | ₩4,436 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,530 |
| +1.81% |
| 5.4만 |
| 2026.09.29 | ₩4,396 | ₩4,476 | ₩4,381 | ₩4,403 | +0.15% | 5.6만 |
|---|
| 2026.09.28 | ₩4,423 | ₩4,510 | ₩4,289 | ₩4,423 | 0.00% | 12.3만 |
|---|
| 2026.09.25 | ₩4,423 | ₩4,530 | ₩4,329 | ₩4,423 | 0.00% | 8만 |
|---|
| 2026.09.24 | ₩4,356 | ₩4,448 | ₩4,289 | ₩4,383 | +0.62% | 10.7만 |
|---|
| 2026.09.23 | ₩4,543 | ₩4,604 | ₩4,289 | ₩4,342 | -4.42% | 12.1만 |
|---|
| 2026.09.22 | ₩4,610 | ₩4,744 | ₩4,557 | ₩4,570 | -0.87% | 9.2만 |
|---|
| 2026.09.21 | ₩4,664 | ₩4,718 | ₩4,503 | ₩4,543 | -2.59% | 9.4만 |
|---|
| 2026.09.18 | ₩4,624 | ₩4,811 | ₩4,624 | ₩4,704 | +1.74% | 16.7만 |
|---|
| 2026.09.17 | ₩4,369 | ₩4,691 | ₩4,369 | ₩4,557 | +4.29% | 15.2만 |
|---|
| 2026.09.16 | ₩4,235 | ₩4,409 | ₩4,088 | ₩4,316 | +1.90% | 22.3만 |
|---|
| 2026.09.15 | ₩4,088 | ₩4,155 | ₩3,954 | ₩4,047 | -0.98% | 12.6만 |
|---|
| 2026.09.14 | ₩3,994 | ₩4,235 | ₩3,966 | ₩4,088 | +2.35% | 9.6만 |
|---|
| 2026.09.11 | ₩4,074 | ₩4,195 | ₩4,047 | ₩4,101 | +0.66% | 6.9만 |
|---|
| 2026.09.10 | ₩4,248 | ₩4,248 | ₩3,967 | ₩3,980 | -6.31% | 8.1만 |
|---|
| 2026.09.09 | ₩4,181 | ₩4,336 | ₩3,887 | ₩4,208 | +0.64% | 23.2만 |
|---|
| 2026.09.08 | ₩3,967 | ₩4,316 | ₩3,887 | ₩3,913 | -1.35% | 20만 |
|---|
| 2026.09.04 | ₩3,994 | ₩4,034 | ₩3,873 | ₩3,873 | -3.02% | 6.4만 |
|---|
| 2026.09.03 | ₩3,887 | ₩4,086 | ₩3,868 | ₩4,034 | +3.79% | 8.9만 |
|---|
| 2026.09.02 | ₩3,846 | ₩3,893 | ₩3,820 | ₩3,873 | +0.70% | 2.3만 |
|---|
| 2026.09.01 | ₩3,833 | ₩3,934 | ₩3,822 | ₩3,833 | 0.00% | 3.9만 |
|---|
| 2026.08.31 | ₩3,833 | ₩3,967 | ₩3,806 | ₩3,927 | +2.45% | 5.4만 |
|---|
| 2026.08.28 | ₩3,980 | ₩4,021 | ₩3,846 | ₩3,846 | -3.37% | 7.2만 |
|---|
| 2026.08.27 | ₩4,007 | ₩4,137 | ₩3,900 | ₩3,940 | -1.67% | 11.2만 |
|---|
| 2026.08.26 | ₩3,793 | ₩4,007 | ₩3,793 | ₩3,954 | +4.24% | 9.6만 |
|---|
| 2026.08.25 | ₩3,927 | ₩3,927 | ₩3,779 | ₩3,820 | -2.73% | 4.8만 |
|---|
| 2026.08.24 | ₩3,954 | ₩3,954 | ₩3,766 | ₩3,913 | -1.02% | 5.4만 |
|---|
| 2026.08.21 | ₩3,907 | ₩4,074 | ₩3,820 | ₩3,940 | +0.86% | 8.8만 |
|---|
| 2026.08.20 | ₩3,900 | ₩3,967 | ₩3,820 | ₩3,860 | -1.03% | 3.9만 |
|---|
| 2026.08.19 | ₩3,860 | ₩3,954 | ₩3,739 | ₩3,887 | +0.69% | 8.4만 |
|---|
| 2026.08.18 | ₩3,940 | ₩3,940 | ₩3,485 | ₩3,766 | -4.42% | 26.8만 |
|---|
| 2026.08.17 | ₩3,900 | ₩4,663 | ₩3,860 | ₩3,940 | +1.03% | 64.6만 |
|---|
| 2026.08.14 | ₩3,980 | ₩4,155 | ₩3,846 | ₩3,900 | -2.02% | 11.8만 |
|---|
| 2026.08.13 | ₩4,074 | ₩4,171 | ₩3,900 | ₩4,047 | -0.66% | 3.9만 |
|---|
| 2026.08.12 | ₩3,927 | ₩4,128 | ₩3,926 | ₩4,114 | +4.78% | 7.3만 |
|---|
| 2026.08.11 | ₩3,940 | ₩3,994 | ₩3,833 | ₩3,954 | +0.34% | 4.2만 |
|---|
| 2026.08.10 | ₩4,155 | ₩4,242 | ₩3,806 | ₩3,873 | -6.77% | 9만 |
|---|
| 2026.08.07 | ₩4,074 | ₩4,285 | ₩4,021 | ₩4,141 | +1.64% | 6.4만 |
|---|
| 2026.08.06 | ₩4,088 | ₩4,330 | ₩4,034 | ₩4,047 | -0.98% | 4만 |
|---|
| 2026.08.05 | ₩4,128 | ₩4,155 | ₩3,887 | ₩4,088 | -0.97% | 10만 |
|---|
| 2026.08.04 | ₩4,021 | ₩4,356 | ₩4,021 | ₩4,141 | +3.00% | 13.5만 |
|---|
| 2026.08.03 | ₩3,900 | ₩4,155 | ₩3,860 | ₩3,940 | +1.03% | 6.5만 |
|---|
| 2026.07.31 | ₩3,967 | ₩4,141 | ₩3,887 | ₩3,900 | -1.69% | 5.1만 |
|---|
| 2026.07.30 | ₩3,833 | ₩3,980 | ₩3,739 | ₩3,980 | +3.85% | 8.7만 |
|---|
| 2026.07.29 | ₩3,873 | ₩4,248 | ₩3,686 | ₩3,726 | -3.81% | 5.9만 |
|---|
| 2026.07.28 | ₩4,106 | ₩4,106 | ₩3,766 | ₩3,887 | -5.35% | 4.5만 |
|---|
| 2026.07.27 | ₩3,980 | ₩4,108 | ₩3,913 | ₩4,001 | +0.51% | 7.1만 |
|---|
| 2026.07.24 | ₩4,409 | ₩4,409 | ₩3,967 | ₩3,994 | -9.42% | 6.3만 |
|---|
| 2026.07.23 | ₩4,208 | ₩4,369 | ₩4,168 | ₩4,168 | -0.96% | 2.6만 |
|---|
| 2026.07.22 | ₩4,396 | ₩4,490 | ₩4,258 | ₩4,316 | -1.83% | 3.2만 |
|---|
| 2026.07.21 | ₩4,356 | ₩4,570 | ₩4,329 | ₩4,396 | +0.92% | 4.5만 |
|---|
| 2026.07.20 | ₩4,302 | ₩4,356 | ₩4,222 | ₩4,222 | -1.87% | 3.5만 |
|---|
| 2026.07.17 | ₩4,423 | ₩4,423 | ₩4,248 | ₩4,342 | -1.82% | 6.6만 |
|---|
| 2026.07.16 | ₩4,584 | ₩4,671 | ₩4,409 | ₩4,450 | -2.92% | 5.2만 |
|---|
| 2026.07.15 | ₩4,677 | ₩4,811 | ₩4,557 | ₩4,664 | -0.29% | 4.7만 |
|---|
| 2026.07.14 | ₩4,825 | ₩4,919 | ₩4,624 | ₩4,651 | -3.61% | 5.7만 |
|---|
| 2026.07.13 | ₩4,852 | ₩4,852 | ₩4,758 | ₩4,785 | -1.38% | 7.1만 |
|---|
| 2026.07.10 | ₩4,919 | ₩4,945 | ₩4,758 | ₩4,892 | -0.54% | 4.1만 |
|---|
| 2026.07.09 | ₩4,892 | ₩5,086 | ₩4,852 | ₩4,865 | -0.55% | 12.7만 |
|---|
| 2026.07.08 | ₩4,785 | ₩4,892 | ₩4,657 | ₩4,865 | +1.68% | 5.7만 |
|---|
| 2026.07.07 | ₩5,012 | ₩5,039 | ₩4,718 | ₩4,785 | -4.55% | 9.7만 |
|---|
| 2026.07.06 | ₩4,892 | ₩5,153 | ₩4,865 | ₩5,026 | +2.74% | 7.4만 |
|---|
| 2026.07.02 | ₩5,146 | ₩5,307 | ₩4,758 | ₩4,892 | -4.95% | 15.3만 |
|---|
| 2026.07.01 | ₩5,280 | ₩5,323 | ₩5,012 | ₩5,093 | -3.55% | 4.4만 |
|---|
| 2026.06.30 | ₩5,200 | ₩5,441 | ₩5,187 | ₩5,280 | +1.55% | 5.1만 |
|---|
| 2026.06.29 | ₩5,200 | ₩5,294 | ₩4,932 | ₩5,227 | +0.52% | 10.9만 |
|---|
| 2026.06.26 | ₩5,039 | ₩5,267 | ₩5,039 | ₩5,213 | +3.46% | 10만 |
|---|
| 2026.06.25 | ₩5,347 | ₩5,361 | ₩5,039 | ₩5,106 | -4.51% | 8.3만 |
|---|
| 2026.06.24 | ₩5,522 | ₩5,669 | ₩5,160 | ₩5,280 | -4.37% | 10.4만 |
|---|
| 2026.06.23 | ₩5,616 | ₩5,964 | ₩5,508 | ₩5,602 | -0.24% | 11.9만 |
|---|
| 2026.06.22 | ₩6,152 | ₩6,379 | ₩5,763 | ₩5,910 | -3.92% | 12.7만 |
|---|
| 2026.06.18 | ₩5,897 | ₩6,232 | ₩5,696 | ₩6,152 | +4.32% | 15.4만 |
|---|
| 2026.06.17 | ₩5,924 | ₩6,004 | ₩5,656 | ₩5,736 | -3.17% | 6만 |
|---|
| 2026.06.16 | ₩5,763 | ₩6,058 | ₩5,629 | ₩5,884 | +2.09% | 9.6만 |
|---|
| 2026.06.15 | ₩5,723 | ₩6,247 | ₩5,696 | ₩5,723 | 0.00% | 13.3만 |
|---|
| 2026.06.12 | ₩5,642 | ₩5,733 | ₩5,428 | ₩5,455 | -3.33% | 5.5만 |
|---|
| 2026.06.11 | ₩5,589 | ₩5,634 | ₩5,388 | ₩5,602 | +0.24% | 12만 |
|---|
| 2026.06.10 | ₩5,562 | ₩5,897 | ₩5,468 | ₩5,522 | -0.72% | 13.5만 |
|---|
| 2026.06.09 | ₩5,696 | ₩6,031 | ₩5,267 | ₩5,602 | -1.65% | 25.4만 |
|---|
| 2026.06.08 | ₩5,830 | ₩5,910 | ₩5,535 | ₩5,602 | -3.91% | 13.5만 |
|---|
| 2026.06.05 | ₩6,420 | ₩6,420 | ₩5,616 | ₩5,629 | -12.32% | 21.4만 |
|---|
| 2026.06.04 | ₩6,326 | ₩6,715 | ₩6,232 | ₩6,567 | +3.81% | 19.6만 |
|---|
| 2026.06.03 | ₩6,594 | ₩6,887 | ₩6,259 | ₩6,433 | -2.44% | 19.9만 |
|---|
| 2026.06.02 | ₩6,406 | ₩6,875 | ₩6,272 | ₩6,668 | +4.08% | 30.4만 |
|---|
| 2026.06.01 | ₩7,170 | ₩7,184 | ₩6,125 | ₩6,272 | -12.52% | 57.4만 |
|---|
| 2026.05.29 | ₩7,572 | ₩7,733 | ₩6,862 | ₩7,264 | -4.07% | 33.5만 |
|---|
| 2026.05.28 | ₩8,269 | ₩8,363 | ₩7,318 | ₩7,358 | -11.02% | 39.9만 |
|---|
| 2026.05.27 | ₩7,130 | ₩8,430 | ₩7,036 | ₩8,149 | +14.29% | 65.4만 |
|---|
| 2026.05.26 | ₩7,291 | ₩7,438 | ₩6,916 | ₩7,023 | -3.68% | 31.9만 |
|---|
| 2026.05.22 | ₩6,674 | ₩7,320 | ₩6,647 | ₩6,983 | +4.62% | 38.5만 |
|---|
| 2026.05.21 | ₩6,393 | ₩6,956 | ₩6,073 | ₩6,661 | +4.19% | 40만 |
|---|
| 2026.05.20 | ₩5,267 | ₩6,634 | ₩5,240 | ₩6,500 | +23.41% | 46만 |
|---|
| 2026.05.19 | ₩5,267 | ₩5,508 | ₩5,181 | ₩5,347 | +1.53% | 16.3만 |
|---|
| 2026.05.18 | ₩4,959 | ₩5,629 | ₩4,557 | ₩5,388 | +8.65% | 59.6만 |
|---|
| 2026.05.15 | ₩5,388 | ₩5,483 | ₩5,066 | ₩5,334 | -1.00% | 19.7만 |
|---|
| 2026.05.14 | ₩5,736 | ₩5,763 | ₩5,374 | ₩5,575 | -2.80% | 26.7만 |
|---|
| 2026.05.13 | ₩5,589 | ₩5,884 | ₩5,361 | ₩5,656 | +1.20% | 22.8만 |
|---|
| 2026.05.12 | ₩5,790 | ₩5,843 | ₩5,207 | ₩5,522 | -4.63% | 21.6만 |
|---|
| 2026.05.11 | ₩5,683 | ₩6,085 | ₩5,476 | ₩5,790 | +1.89% | 35.2만 |
|---|
| 2026.05.08 | ₩5,421 | ₩5,951 | ₩5,294 | ₩5,616 | +3.58% | 22.6만 |
|---|
| 2026.05.07 | ₩5,803 | ₩5,817 | ₩5,227 | ₩5,307 | -8.55% | 24.3만 |
|---|
| 2026.05.06 | ₩5,897 | ₩6,004 | ₩5,696 | ₩5,817 | -1.36% | 32.4만 |
|---|
| 2026.05.05 | ₩5,435 | ₩5,964 | ₩5,361 | ₩5,696 | +4.81% | 62.2만 |
|---|
| 2026.05.04 | ₩4,959 | ₩5,549 | ₩4,959 | ₩5,187 | +4.59% | 23.4만 |
|---|
| 2026.05.01 | ₩5,187 | ₩5,187 | ₩4,758 | ₩4,932 | -4.91% | 31.2만 |
|---|
| 2026.04.30 | ₩5,026 | ₩5,307 | ₩4,865 | ₩5,200 | +3.47% | 29.3만 |
|---|
| 2026.04.29 | ₩5,629 | ₩5,629 | ₩4,718 | ₩4,892 | -13.10% | 66.5만 |
|---|
| 2026.04.28 | ₩4,684 | ₩5,213 | ₩4,610 | ₩5,106 | +9.01% | 97.6만 |
|---|
| 2026.04.27 | ₩4,423 | ₩4,664 | ₩4,302 | ₩4,450 | +0.61% | 19.8만 |
|---|
| 2026.04.24 | ₩4,074 | ₩4,530 | ₩3,980 | ₩4,275 | +4.93% | 29.2만 |
|---|
| 2026.04.23 | ₩3,967 | ₩4,074 | ₩3,873 | ₩4,007 | +1.01% | 16.2만 |
|---|
| 2026.04.22 | ₩3,753 | ₩3,887 | ₩3,661 | ₩3,846 | +2.50% | 6.5만 |
|---|
| 2026.04.21 | ₩3,806 | ₩3,820 | ₩3,663 | ₩3,672 | -3.52% | 5.1만 |
|---|
| 2026.04.20 | ₩3,806 | ₩3,967 | ₩3,699 | ₩3,793 | -0.35% | 5.4만 |
|---|
| 2026.04.17 | ₩3,471 | ₩3,873 | ₩3,431 | ₩3,806 | +9.65% | 25.4만 |
|---|
| 2026.04.16 | ₩3,418 | ₩3,444 | ₩3,330 | ₩3,444 | +0.78% | 4.4만 |
|---|
| 2026.04.15 | ₩3,471 | ₩3,471 | ₩3,297 | ₩3,404 | -1.93% | 8.2만 |
|---|
| 2026.04.14 | ₩3,418 | ₩3,473 | ₩3,284 | ₩3,391 | -0.78% | 10.7만 |
|---|
| 2026.04.13 | ₩3,150 | ₩3,498 | ₩3,150 | ₩3,351 | +6.38% | 32.2만 |
|---|
| 2026.04.10 | ₩3,351 | ₩3,379 | ₩3,163 | ₩3,176 | -5.20% | 27.8만 |
|---|
| 2026.04.09 | ₩3,887 | ₩3,995 | ₩3,257 | ₩3,351 | -13.79% | 53.3만 |
|---|
| 2026.04.08 | ₩4,610 | ₩4,664 | ₩4,409 | ₩4,490 | -2.62% | 13.7만 |
|---|
| 2026.04.07 | ₩4,463 | ₩4,463 | ₩4,262 | ₩4,356 | -2.40% | 6.2만 |
|---|
| 2026.04.06 | ₩4,476 | ₩4,517 | ₩4,346 | ₩4,450 | -0.60% | 4.5만 |
|---|
| 2026.04.02 | ₩4,356 | ₩4,604 | ₩4,248 | ₩4,476 | +2.77% | 2.5만 |
|---|
| 2026.04.01 | ₩4,302 | ₩4,608 | ₩4,302 | ₩4,543 | +5.61% | 5.2만 |
|---|
| 2026.03.31 | ₩4,342 | ₩4,450 | ₩4,208 | ₩4,356 | +0.31% | 4.8만 |
|---|
| 2026.03.30 | ₩4,342 | ₩4,409 | ₩4,168 | ₩4,222 | -2.78% | 5.7만 |
|---|
| 2026.03.27 | ₩4,396 | ₩4,578 | ₩4,195 | ₩4,262 | -3.05% | 7.1만 |
|---|
| 2026.03.26 | ₩4,369 | ₩4,550 | ₩4,356 | ₩4,369 | 0.00% | 5.4만 |
|---|
| 2026.03.25 | ₩4,530 | ₩4,700 | ₩4,423 | ₩4,476 | -1.18% | 10.2만 |
|---|
| 2026.03.24 | ₩4,543 | ₩4,704 | ₩4,498 | ₩4,530 | -0.29% | 6.3만 |
|---|
| 2026.03.23 | ₩4,248 | ₩4,811 | ₩4,248 | ₩4,570 | +7.57% | 14.7만 |
|---|
| 2026.03.20 | ₩4,396 | ₩4,689 | ₩4,114 | ₩4,222 | -3.96% | 9만 |
|---|
| 2026.03.19 | ₩4,396 | ₩4,463 | ₩4,322 | ₩4,383 | -0.30% | 5만 |
|---|
| 2026.03.18 | ₩4,664 | ₩4,811 | ₩4,463 | ₩4,503 | -3.45% | 4만 |
|---|
| 2026.03.17 | ₩4,637 | ₩4,825 | ₩4,570 | ₩4,664 | +0.58% | 9만 |
|---|
| 2026.03.16 | ₩4,463 | ₩4,825 | ₩4,463 | ₩4,651 | +4.20% | 9.7만 |
|---|
| 2026.03.13 | ₩4,463 | ₩4,672 | ₩4,369 | ₩4,409 | -1.20% | 6.6만 |
|---|
| 2026.03.12 | ₩4,396 | ₩4,764 | ₩4,369 | ₩4,383 | -0.30% | 6.8만 |
|---|
| 2026.03.11 | ₩4,570 | ₩4,764 | ₩4,456 | ₩4,517 | -1.17% | 6.9만 |
|---|
| 2026.03.10 | ₩4,664 | ₩4,878 | ₩4,624 | ₩4,624 | -0.86% | 6.2만 |
|---|
| 2026.03.09 | ₩4,289 | ₩4,610 | ₩4,262 | ₩4,584 | +6.88% | 8.1만 |
|---|
| 2026.03.06 | ₩4,664 | ₩4,744 | ₩4,436 | ₩4,450 | -4.60% | 8.5만 |
|---|
| 2026.03.05 | ₩4,905 | ₩4,972 | ₩4,664 | ₩4,677 | -4.64% | 7.1만 |
|---|
| 2026.03.04 | ₩4,919 | ₩5,053 | ₩4,771 | ₩4,959 | +0.82% | 6.8만 |
|---|
| 2026.03.03 | ₩4,852 | ₩4,932 | ₩4,691 | ₩4,811 | -0.83% | 11만 |
|---|
| 2026.03.02 | ₩4,865 | ₩5,086 | ₩4,852 | ₩4,986 | +2.48% | 5.3만 |
|---|
| 2026.02.27 | ₩5,093 | ₩5,160 | ₩4,892 | ₩4,945 | -2.89% | 7.6만 |
|---|
| 2026.02.26 | ₩5,307 | ₩5,401 | ₩5,120 | ₩5,173 | -2.53% | 5만 |
|---|
| 2026.02.25 | ₩5,307 | ₩5,562 | ₩5,093 | ₩5,307 | 0.00% | 20.2만 |
|---|
| 2026.02.24 | ₩5,012 | ₩5,347 | ₩5,012 | ₩5,213 | +4.01% | 7.1만 |
|---|
| 2026.02.23 | ₩5,106 | ₩5,240 | ₩4,972 | ₩5,012 | -1.84% | 6만 |
|---|
| 2026.02.20 | ₩5,254 | ₩5,455 | ₩5,066 | ₩5,079 | -3.32% | 10.6만 |
|---|
| 2026.02.19 | ₩5,160 | ₩5,482 | ₩5,106 | ₩5,334 | +3.38% | 5.4만 |
|---|
| 2026.02.18 | ₩5,213 | ₩5,482 | ₩5,120 | ₩5,133 | -1.54% | 5.2만 |
|---|
| 2026.02.17 | ₩5,468 | ₩5,609 | ₩5,079 | ₩5,200 | -4.90% | 13.6만 |
|---|
| 2026.02.13 | ₩5,294 | ₩5,629 | ₩5,220 | ₩5,495 | +3.80% | 8.4만 |
|---|
| 2026.02.12 | ₩5,562 | ₩5,709 | ₩5,240 | ₩5,280 | -5.06% | 10.2만 |
|---|
| 2026.02.11 | ₩5,683 | ₩5,719 | ₩5,414 | ₩5,535 | -2.59% | 6.8만 |
|---|
| 2026.02.10 | ₩5,629 | ₩5,937 | ₩5,562 | ₩5,602 | -0.48% | 6.8만 |
|---|
| 2026.02.09 | ₩6,004 | ₩6,004 | ₩5,522 | ₩5,589 | -6.92% | 6.6만 |
|---|
| 2026.02.06 | ₩5,401 | ₩5,776 | ₩5,401 | ₩5,589 | +3.47% | 9.3만 |
|---|
| 2026.02.05 | ₩5,562 | ₩5,729 | ₩5,187 | ₩5,213 | -6.27% | 14.8만 |
|---|
| 2026.02.04 | ₩6,111 | ₩6,259 | ₩5,468 | ₩5,575 | -8.77% | 17.2만 |
|---|
| 2026.02.03 | ₩5,964 | ₩6,299 | ₩5,861 | ₩6,125 | +2.70% | 16.6만 |
|---|
| 2026.02.02 | ₩5,696 | ₩6,098 | ₩5,622 | ₩5,709 | +0.24% | 17.9만 |
|---|
| 2026.01.30 | ₩6,192 | ₩6,245 | ₩5,696 | ₩5,723 | -7.58% | 16.8만 |
|---|
| 2026.01.29 | ₩6,286 | ₩6,513 | ₩6,071 | ₩6,272 | -0.21% | 17만 |
|---|
| 2026.01.28 | ₩6,312 | ₩6,493 | ₩6,178 | ₩6,299 | -0.21% | 9.5만 |
|---|
| 2026.01.27 | ₩6,205 | ₩6,406 | ₩6,111 | ₩6,272 | +1.08% | 6.6만 |
|---|
| 2026.01.26 | ₩6,312 | ₩6,688 | ₩6,165 | ₩6,219 | -1.49% | 19.3만 |
|---|
| 2026.01.23 | ₩6,822 | ₩6,822 | ₩6,272 | ₩6,272 | -8.06% | 17.9만 |
|---|
| 2026.01.22 | ₩6,339 | ₩7,023 | ₩6,259 | ₩6,782 | +6.98% | 27.1만 |
|---|
| 2026.01.21 | ₩6,326 | ₩6,621 | ₩6,004 | ₩6,232 | -1.48% | 20.6만 |
|---|
| 2026.01.20 | ₩6,031 | ₩6,621 | ₩6,004 | ₩6,232 | +3.33% | 36.7만 |
|---|
| 2026.01.16 | ₩6,513 | ₩6,513 | ₩6,232 | ₩6,366 | -2.26% | 14.9만 |
|---|
| 2026.01.15 | ₩6,433 | ₩6,661 | ₩6,299 | ₩6,460 | +0.42% | 8.6만 |
|---|
| 2026.01.14 | ₩6,567 | ₩6,567 | ₩6,312 | ₩6,353 | -3.27% | 11.4만 |
|---|
| 2026.01.13 | ₩6,889 | ₩6,889 | ₩6,515 | ₩6,607 | -4.09% | 10만 |
|---|
| 2026.01.12 | ₩6,902 | ₩7,224 | ₩6,741 | ₩6,741 | -2.33% | 15.5만 |
|---|
| 2026.01.09 | ₩6,996 | ₩7,036 | ₩6,634 | ₩6,795 | -2.87% | 14.5만 |
|---|
| 2026.01.08 | ₩6,460 | ₩7,023 | ₩6,292 | ₩6,996 | +8.30% | 16.5만 |
|---|
| 2026.01.07 | ₩6,875 | ₩6,875 | ₩6,366 | ₩6,460 | -6.04% | 16.3만 |
|---|
| 2026.01.06 | ₩6,634 | ₩6,889 | ₩6,473 | ₩6,849 | +3.23% | 23.1만 |
|---|
| 2026.01.05 | ₩6,299 | ₩6,674 | ₩6,291 | ₩6,567 | +4.26% | 22.6만 |
|---|
| 2026.01.02 | ₩6,366 | ₩6,674 | ₩6,178 | ₩6,286 | -1.26% | 29.6만 |
|---|
| 2025.12.31 | ₩6,245 | ₩6,366 | ₩6,085 | ₩6,339 | +1.50% | 14.3만 |
|---|
| 2025.12.30 | ₩6,152 | ₩6,339 | ₩5,910 | ₩6,138 | -0.22% | 20만 |
|---|
| 2025.12.29 | ₩6,165 | ₩6,326 | ₩5,817 | ₩6,125 | -0.65% | 18.2만 |
|---|
| 2025.12.26 | ₩5,977 | ₩6,634 | ₩5,951 | ₩6,205 | +3.81% | 141.3만 |
|---|
| 2025.12.24 | ₩5,374 | ₩5,428 | ₩5,150 | ₩5,428 | +1.00% | 3.6만 |
|---|
| 2025.12.23 | ₩5,455 | ₩5,455 | ₩5,287 | ₩5,401 | -0.98% | 2.3만 |
|---|
| 2025.12.22 | ₩5,120 | ₩5,616 | ₩4,945 | ₩5,482 | +7.07% | 13만 |
|---|
| 2025.12.19 | ₩4,892 | ₩5,033 | ₩4,878 | ₩5,026 | +2.74% | 2.7만 |
|---|
| 2025.12.18 | ₩5,026 | ₩5,133 | ₩4,852 | ₩4,852 | -3.47% | 4.6만 |
|---|
| 2025.12.17 | ₩5,240 | ₩5,240 | ₩4,986 | ₩5,039 | -3.84% | 5.3만 |
|---|
| 2025.12.16 | ₩5,106 | ₩5,347 | ₩5,106 | ₩5,200 | +1.84% | 2.4만 |
|---|
| 2025.12.15 | ₩5,495 | ₩5,495 | ₩5,121 | ₩5,187 | -5.61% | 5.1만 |
|---|
| 2025.12.12 | ₩5,562 | ₩5,636 | ₩5,428 | ₩5,549 | -0.24% | 3만 |
|---|
| 2025.12.11 | ₩5,562 | ₩5,683 | ₩5,468 | ₩5,522 | -0.72% | 6.2만 |
|---|
| 2025.12.10 | ₩5,495 | ₩5,683 | ₩5,401 | ₩5,589 | +1.71% | 3.5만 |
|---|
| 2025.12.09 | ₩5,669 | ₩5,709 | ₩5,361 | ₩5,562 | -1.89% | 7.5만 |
|---|
| 2025.12.08 | ₩5,803 | ₩5,861 | ₩5,495 | ₩5,669 | -2.31% | 11.6만 |
|---|
| 2025.12.05 | ₩5,723 | ₩5,803 | ₩5,642 | ₩5,803 | +1.41% | 4만 |
|---|
| 2025.12.04 | ₩5,508 | ₩5,817 | ₩5,401 | ₩5,683 | +3.16% | 9.2만 |
|---|
| 2025.12.03 | ₩5,187 | ₩5,508 | ₩4,932 | ₩5,508 | +6.20% | 4.1만 |
|---|
| 2025.12.02 | ₩4,999 | ₩5,280 | ₩4,999 | ₩5,133 | +2.68% | 4.1만 |
|---|
| 2025.12.01 | ₩4,972 | ₩5,294 | ₩4,945 | ₩4,972 | 0.00% | 9.8만 |
|---|
| 2025.11.28 | ₩4,959 | ₩5,146 | ₩4,959 | ₩5,106 | +2.97% | 2.3만 |
|---|
| 2025.11.26 | ₩4,865 | ₩5,120 | ₩4,865 | ₩4,932 | +1.38% | 4만 |
|---|
| 2025.11.25 | ₩4,664 | ₩4,872 | ₩4,628 | ₩4,865 | +4.31% | 4.8만 |
|---|
| 2025.11.24 | ₩4,798 | ₩4,852 | ₩4,610 | ₩4,664 | -2.79% | 4.8만 |
|---|
| 2025.11.21 | ₩4,530 | ₩4,785 | ₩4,476 | ₩4,785 | +5.62% | 5.4만 |
|---|
| 2025.11.20 | ₩4,758 | ₩4,865 | ₩4,517 | ₩4,517 | -5.07% | 6.3만 |
|---|
| 2025.11.19 | ₩4,637 | ₩4,744 | ₩4,570 | ₩4,637 | 0.00% | 4.2만 |
|---|
| 2025.11.18 | ₩4,557 | ₩4,706 | ₩4,356 | ₩4,610 | +1.18% | 8.3만 |
|---|
| 2025.11.17 | ₩4,878 | ₩4,979 | ₩4,530 | ₩4,584 | -6.04% | 14.7만 |
|---|
| 2025.11.14 | ₩4,570 | ₩5,039 | ₩4,557 | ₩4,878 | +6.74% | 18.6만 |
|---|
| 2025.11.13 | ₩5,589 | ₩5,724 | ₩5,200 | ₩5,240 | -6.24% | 13.2만 |
|---|
| 2025.11.12 | ₩5,669 | ₩6,018 | ₩5,602 | ₩5,629 | -0.71% | 6.7만 |
|---|
| 2025.11.11 | ₩5,830 | ₩5,890 | ₩5,629 | ₩5,723 | -1.84% | 5만 |
|---|
| 2025.11.10 | ₩5,776 | ₩6,034 | ₩5,669 | ₩5,830 | +0.93% | 6.5만 |
|---|
| 2025.11.07 | ₩5,294 | ₩5,628 | ₩5,093 | ₩5,589 | +5.57% | 14.5만 |
|---|
| 2025.11.06 | ₩5,830 | ₩5,951 | ₩5,213 | ₩5,240 | -10.11% | 11만 |
|---|
| 2025.11.05 | ₩5,723 | ₩5,964 | ₩5,696 | ₩5,870 | +2.58% | 9.3만 |
|---|
| 2025.11.04 | ₩6,125 | ₩6,125 | ₩5,709 | ₩5,723 | -6.56% | 10.1만 |
|---|
| 2025.11.03 | ₩6,192 | ₩6,406 | ₩6,097 | ₩6,205 | +0.22% | 8.6만 |
|---|
| 2025.10.31 | ₩5,991 | ₩6,165 | ₩5,910 | ₩6,165 | +2.91% | 3.3만 |
|---|
| 2025.10.30 | ₩6,031 | ₩6,118 | ₩5,843 | ₩5,991 | -0.67% | 12.3만 |
|---|
| 2025.10.29 | ₩6,165 | ₩6,260 | ₩5,830 | ₩5,910 | -4.13% | 9.3만 |
|---|
| 2025.10.28 | ₩5,951 | ₩6,327 | ₩5,803 | ₩6,044 | +1.58% | 24.9만 |
|---|
| 2025.10.27 | ₩6,098 | ₩6,232 | ₩5,897 | ₩5,951 | -2.42% | 7.5만 |
|---|
| 2025.10.24 | ₩6,031 | ₩6,118 | ₩5,910 | ₩6,031 | 0.00% | 9.8만 |
|---|
| 2025.10.23 | ₩5,830 | ₩6,038 | ₩5,763 | ₩5,924 | +1.61% | 8.6만 |
|---|
| 2025.10.22 | ₩5,977 | ₩5,977 | ₩5,696 | ₩5,776 | -3.36% | 7.2만 |
|---|
| 2025.10.21 | ₩6,098 | ₩6,154 | ₩5,916 | ₩5,964 | -2.20% | 8.1만 |
|---|
| 2025.10.20 | ₩5,977 | ₩6,205 | ₩5,910 | ₩6,125 | +2.47% | 9.2만 |
|---|
| 2025.10.17 | ₩6,339 | ₩6,339 | ₩5,696 | ₩5,870 | -7.40% | 18.4만 |
|---|
| 2025.10.16 | ₩6,621 | ₩6,790 | ₩6,326 | ₩6,353 | -4.05% | 14.5만 |
|---|
| 2025.10.15 | ₩6,701 | ₩6,701 | ₩6,232 | ₩6,594 | -1.60% | 16.2만 |
|---|
| 2025.10.14 | ₩6,420 | ₩6,701 | ₩6,085 | ₩6,647 | +3.55% | 19.2만 |
|---|
| 2025.10.13 | ₩6,138 | ₩6,567 | ₩6,085 | ₩6,420 | +4.59% | 29.7만 |
|---|
| 2025.10.10 | ₩6,018 | ₩6,152 | ₩5,890 | ₩6,085 | +1.11% | 15.2만 |
|---|