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 | ₩4,131 | ₩4,290 | ₩4,037 | ₩4,124 | -0.16% | 8.6만 |
| 2026.10.08 | ₩4,077 | ₩4,137 | ₩3,970 | ₩4,131 | +1.32% | 6만 |
| 2026.10.07 | ₩4,211 | ₩4,211 | ₩4,037 | ₩4,104 | -2.55% | 6.4만 |
| 2026.10.06 | ₩4,332 | ₩4,546 | ₩4,184 | ₩4,258 | -1.70% | 18만 |
| 2026.10.05 | ₩4,452 | ₩4,452 | ₩4,294 | ₩4,359 | -2.11% | 4.2만 |
| 2026.10.02 | ₩4,573 | ₩4,587 | ₩4,292 | ₩4,439 | -2.93% | 17.2만 |
| 2026.10.01 | ₩4,546 | ₩4,613 | ₩4,393 | ₩4,533 | -0.29% | 5.6만 |
| 2026.09.30 | ₩4,452 | ₩4,654 | ₩4,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,533 |
| +1.81% |
| 5.4만 |
| 2026.09.29 | ₩4,399 | ₩4,479 | ₩4,384 | ₩4,406 | +0.15% | 5.6만 |
|---|
| 2026.09.28 | ₩4,426 | ₩4,513 | ₩4,292 | ₩4,426 | 0.00% | 12.3만 |
|---|
| 2026.09.25 | ₩4,426 | ₩4,533 | ₩4,332 | ₩4,426 | 0.00% | 8만 |
|---|
| 2026.09.24 | ₩4,359 | ₩4,451 | ₩4,292 | ₩4,385 | +0.62% | 10.7만 |
|---|
| 2026.09.23 | ₩4,546 | ₩4,607 | ₩4,292 | ₩4,345 | -4.42% | 12.1만 |
|---|
| 2026.09.22 | ₩4,613 | ₩4,747 | ₩4,560 | ₩4,573 | -0.87% | 9.2만 |
|---|
| 2026.09.21 | ₩4,667 | ₩4,721 | ₩4,506 | ₩4,546 | -2.59% | 9.4만 |
|---|
| 2026.09.18 | ₩4,627 | ₩4,815 | ₩4,627 | ₩4,707 | +1.74% | 16.7만 |
|---|
| 2026.09.17 | ₩4,372 | ₩4,694 | ₩4,372 | ₩4,560 | +4.29% | 15.2만 |
|---|
| 2026.09.16 | ₩4,238 | ₩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 | ₩4,238 | ₩3,968 | ₩4,090 | +2.35% | 9.6만 |
|---|
| 2026.09.11 | ₩4,077 | ₩4,198 | ₩4,050 | ₩4,104 | +0.66% | 6.9만 |
|---|
| 2026.09.10 | ₩4,251 | ₩4,251 | ₩3,970 | ₩3,983 | -6.31% | 8.1만 |
|---|
| 2026.09.09 | ₩4,184 | ₩4,338 | ₩3,889 | ₩4,211 | +0.64% | 23.2만 |
|---|
| 2026.09.08 | ₩3,970 | ₩4,318 | ₩3,889 | ₩3,916 | -1.35% | 20만 |
|---|
| 2026.09.04 | ₩3,996 | ₩4,037 | ₩3,876 | ₩3,876 | -3.02% | 6.4만 |
|---|
| 2026.09.03 | ₩3,889 | ₩4,089 | ₩3,870 | ₩4,037 | +3.79% | 8.9만 |
|---|
| 2026.09.02 | ₩3,849 | ₩3,896 | ₩3,822 | ₩3,876 | +0.70% | 2.3만 |
|---|
| 2026.09.01 | ₩3,836 | ₩3,936 | ₩3,825 | ₩3,836 | 0.00% | 3.9만 |
|---|
| 2026.08.31 | ₩3,836 | ₩3,970 | ₩3,809 | ₩3,929 | +2.45% | 5.4만 |
|---|
| 2026.08.28 | ₩3,983 | ₩4,023 | ₩3,849 | ₩3,849 | -3.37% | 7.2만 |
|---|
| 2026.08.27 | ₩4,010 | ₩4,140 | ₩3,903 | ₩3,943 | -1.67% | 11.2만 |
|---|
| 2026.08.26 | ₩3,795 | ₩4,010 | ₩3,795 | ₩3,956 | +4.24% | 9.6만 |
|---|
| 2026.08.25 | ₩3,929 | ₩3,929 | ₩3,782 | ₩3,822 | -2.73% | 4.8만 |
|---|
| 2026.08.24 | ₩3,956 | ₩3,956 | ₩3,768 | ₩3,916 | -1.02% | 5.4만 |
|---|
| 2026.08.21 | ₩3,909 | ₩4,077 | ₩3,822 | ₩3,943 | +0.86% | 8.8만 |
|---|
| 2026.08.20 | ₩3,903 | ₩3,970 | ₩3,822 | ₩3,862 | -1.03% | 3.9만 |
|---|
| 2026.08.19 | ₩3,862 | ₩3,956 | ₩3,742 | ₩3,889 | +0.69% | 8.4만 |
|---|
| 2026.08.18 | ₩3,943 | ₩3,943 | ₩3,487 | ₩3,768 | -4.42% | 26.8만 |
|---|
| 2026.08.17 | ₩3,903 | ₩4,666 | ₩3,862 | ₩3,943 | +1.03% | 64.6만 |
|---|
| 2026.08.14 | ₩3,983 | ₩4,157 | ₩3,849 | ₩3,903 | -2.02% | 11.8만 |
|---|
| 2026.08.13 | ₩4,077 | ₩4,174 | ₩3,903 | ₩4,050 | -0.66% | 3.9만 |
|---|
| 2026.08.12 | ₩3,929 | ₩4,131 | ₩3,928 | ₩4,117 | +4.78% | 7.3만 |
|---|
| 2026.08.11 | ₩3,943 | ₩3,996 | ₩3,836 | ₩3,956 | +0.34% | 4.2만 |
|---|
| 2026.08.10 | ₩4,157 | ₩4,245 | ₩3,809 | ₩3,876 | -6.77% | 9만 |
|---|
| 2026.08.07 | ₩4,077 | ₩4,287 | ₩4,023 | ₩4,144 | +1.64% | 6.4만 |
|---|
| 2026.08.06 | ₩4,090 | ₩4,333 | ₩4,037 | ₩4,050 | -0.98% | 4만 |
|---|
| 2026.08.05 | ₩4,131 | ₩4,157 | ₩3,889 | ₩4,090 | -0.97% | 10만 |
|---|
| 2026.08.04 | ₩4,023 | ₩4,359 | ₩4,023 | ₩4,144 | +3.00% | 13.5만 |
|---|
| 2026.08.03 | ₩3,903 | ₩4,157 | ₩3,862 | ₩3,943 | +1.03% | 6.5만 |
|---|
| 2026.07.31 | ₩3,970 | ₩4,144 | ₩3,889 | ₩3,903 | -1.69% | 5.1만 |
|---|
| 2026.07.30 | ₩3,836 | ₩3,983 | ₩3,742 | ₩3,983 | +3.85% | 8.7만 |
|---|
| 2026.07.29 | ₩3,876 | ₩4,251 | ₩3,688 | ₩3,728 | -3.81% | 5.9만 |
|---|
| 2026.07.28 | ₩4,109 | ₩4,109 | ₩3,768 | ₩3,889 | -5.35% | 4.5만 |
|---|
| 2026.07.27 | ₩3,983 | ₩4,110 | ₩3,916 | ₩4,003 | +0.51% | 7.1만 |
|---|
| 2026.07.24 | ₩4,412 | ₩4,412 | ₩3,970 | ₩3,996 | -9.42% | 6.3만 |
|---|
| 2026.07.23 | ₩4,211 | ₩4,372 | ₩4,171 | ₩4,171 | -0.96% | 2.6만 |
|---|
| 2026.07.22 | ₩4,399 | ₩4,493 | ₩4,261 | ₩4,318 | -1.83% | 3.2만 |
|---|
| 2026.07.21 | ₩4,359 | ₩4,573 | ₩4,332 | ₩4,399 | +0.92% | 4.5만 |
|---|
| 2026.07.20 | ₩4,305 | ₩4,359 | ₩4,224 | ₩4,224 | -1.87% | 3.5만 |
|---|
| 2026.07.17 | ₩4,426 | ₩4,426 | ₩4,251 | ₩4,345 | -1.82% | 6.6만 |
|---|
| 2026.07.16 | ₩4,587 | ₩4,674 | ₩4,412 | ₩4,452 | -2.92% | 5.2만 |
|---|
| 2026.07.15 | ₩4,680 | ₩4,815 | ₩4,560 | ₩4,667 | -0.29% | 4.7만 |
|---|
| 2026.07.14 | ₩4,828 | ₩4,922 | ₩4,627 | ₩4,654 | -3.61% | 5.7만 |
|---|
| 2026.07.13 | ₩4,855 | ₩4,855 | ₩4,761 | ₩4,788 | -1.38% | 7.1만 |
|---|
| 2026.07.10 | ₩4,922 | ₩4,949 | ₩4,761 | ₩4,895 | -0.54% | 4.1만 |
|---|
| 2026.07.09 | ₩4,895 | ₩5,089 | ₩4,855 | ₩4,868 | -0.55% | 12.7만 |
|---|
| 2026.07.08 | ₩4,788 | ₩4,895 | ₩4,660 | ₩4,868 | +1.68% | 5.7만 |
|---|
| 2026.07.07 | ₩5,016 | ₩5,043 | ₩4,721 | ₩4,788 | -4.55% | 9.7만 |
|---|
| 2026.07.06 | ₩4,895 | ₩5,157 | ₩4,868 | ₩5,029 | +2.74% | 7.4만 |
|---|
| 2026.07.02 | ₩5,150 | ₩5,311 | ₩4,761 | ₩4,895 | -4.95% | 15.3만 |
|---|
| 2026.07.01 | ₩5,284 | ₩5,327 | ₩5,016 | ₩5,096 | -3.55% | 4.4만 |
|---|
| 2026.06.30 | ₩5,203 | ₩5,445 | ₩5,190 | ₩5,284 | +1.55% | 5.1만 |
|---|
| 2026.06.29 | ₩5,203 | ₩5,297 | ₩4,935 | ₩5,230 | +0.52% | 10.9만 |
|---|
| 2026.06.26 | ₩5,043 | ₩5,271 | ₩5,043 | ₩5,217 | +3.46% | 10만 |
|---|
| 2026.06.25 | ₩5,351 | ₩5,364 | ₩5,043 | ₩5,110 | -4.51% | 8.3만 |
|---|
| 2026.06.24 | ₩5,525 | ₩5,673 | ₩5,163 | ₩5,284 | -4.37% | 10.4만 |
|---|
| 2026.06.23 | ₩5,619 | ₩5,968 | ₩5,512 | ₩5,606 | -0.24% | 11.9만 |
|---|
| 2026.06.22 | ₩6,156 | ₩6,384 | ₩5,767 | ₩5,914 | -3.92% | 12.7만 |
|---|
| 2026.06.18 | ₩5,901 | ₩6,236 | ₩5,700 | ₩6,156 | +4.32% | 15.4만 |
|---|
| 2026.06.17 | ₩5,928 | ₩6,008 | ₩5,659 | ₩5,740 | -3.17% | 6만 |
|---|
| 2026.06.16 | ₩5,767 | ₩6,062 | ₩5,633 | ₩5,887 | +2.09% | 9.6만 |
|---|
| 2026.06.15 | ₩5,726 | ₩6,251 | ₩5,700 | ₩5,726 | 0.00% | 13.3만 |
|---|
| 2026.06.12 | ₩5,646 | ₩5,737 | ₩5,431 | ₩5,458 | -3.33% | 5.5만 |
|---|
| 2026.06.11 | ₩5,592 | ₩5,638 | ₩5,391 | ₩5,606 | +0.24% | 12만 |
|---|
| 2026.06.10 | ₩5,566 | ₩5,901 | ₩5,472 | ₩5,525 | -0.72% | 13.5만 |
|---|
| 2026.06.09 | ₩5,700 | ₩6,035 | ₩5,271 | ₩5,606 | -1.65% | 25.4만 |
|---|
| 2026.06.08 | ₩5,834 | ₩5,914 | ₩5,539 | ₩5,606 | -3.91% | 13.5만 |
|---|
| 2026.06.05 | ₩6,424 | ₩6,424 | ₩5,619 | ₩5,633 | -12.32% | 21.4만 |
|---|
| 2026.06.04 | ₩6,330 | ₩6,719 | ₩6,236 | ₩6,571 | +3.81% | 19.6만 |
|---|
| 2026.06.03 | ₩6,598 | ₩6,892 | ₩6,263 | ₩6,437 | -2.44% | 19.9만 |
|---|
| 2026.06.02 | ₩6,410 | ₩6,880 | ₩6,276 | ₩6,672 | +4.08% | 30.4만 |
|---|
| 2026.06.01 | ₩7,175 | ₩7,188 | ₩6,129 | ₩6,276 | -12.52% | 57.4만 |
|---|
| 2026.05.29 | ₩7,577 | ₩7,738 | ₩6,866 | ₩7,269 | -4.07% | 33.5만 |
|---|
| 2026.05.28 | ₩8,275 | ₩8,368 | ₩7,322 | ₩7,363 | -11.02% | 39.9만 |
|---|
| 2026.05.27 | ₩7,135 | ₩8,436 | ₩7,041 | ₩8,154 | +14.29% | 65.4만 |
|---|
| 2026.05.26 | ₩7,296 | ₩7,443 | ₩6,920 | ₩7,027 | -3.68% | 31.9만 |
|---|
| 2026.05.22 | ₩6,679 | ₩7,325 | ₩6,652 | ₩6,987 | +4.62% | 38.5만 |
|---|
| 2026.05.21 | ₩6,397 | ₩6,960 | ₩6,077 | ₩6,665 | +4.19% | 40만 |
|---|
| 2026.05.20 | ₩5,271 | ₩6,638 | ₩5,244 | ₩6,504 | +23.41% | 46만 |
|---|
| 2026.05.19 | ₩5,271 | ₩5,512 | ₩5,185 | ₩5,351 | +1.53% | 16.3만 |
|---|
| 2026.05.18 | ₩4,962 | ₩5,633 | ₩4,560 | ₩5,391 | +8.65% | 59.6만 |
|---|
| 2026.05.15 | ₩5,391 | ₩5,486 | ₩5,069 | ₩5,338 | -1.00% | 19.7만 |
|---|
| 2026.05.14 | ₩5,740 | ₩5,767 | ₩5,378 | ₩5,579 | -2.80% | 26.7만 |
|---|
| 2026.05.13 | ₩5,592 | ₩5,887 | ₩5,364 | ₩5,659 | +1.20% | 22.8만 |
|---|
| 2026.05.12 | ₩5,794 | ₩5,847 | ₩5,210 | ₩5,525 | -4.63% | 21.6만 |
|---|
| 2026.05.11 | ₩5,686 | ₩6,089 | ₩5,480 | ₩5,794 | +1.89% | 35.2만 |
|---|
| 2026.05.08 | ₩5,425 | ₩5,954 | ₩5,297 | ₩5,619 | +3.58% | 22.6만 |
|---|
| 2026.05.07 | ₩5,807 | ₩5,820 | ₩5,230 | ₩5,311 | -8.55% | 24.3만 |
|---|
| 2026.05.06 | ₩5,901 | ₩6,008 | ₩5,700 | ₩5,820 | -1.36% | 32.4만 |
|---|
| 2026.05.05 | ₩5,438 | ₩5,968 | ₩5,364 | ₩5,700 | +4.81% | 62.2만 |
|---|
| 2026.05.04 | ₩4,962 | ₩5,552 | ₩4,962 | ₩5,190 | +4.59% | 23.4만 |
|---|
| 2026.05.01 | ₩5,190 | ₩5,190 | ₩4,761 | ₩4,935 | -4.91% | 31.2만 |
|---|
| 2026.04.30 | ₩5,029 | ₩5,311 | ₩4,868 | ₩5,203 | +3.47% | 29.3만 |
|---|
| 2026.04.29 | ₩5,633 | ₩5,633 | ₩4,721 | ₩4,895 | -13.10% | 66.5만 |
|---|
| 2026.04.28 | ₩4,687 | ₩5,217 | ₩4,613 | ₩5,110 | +9.01% | 97.6만 |
|---|
| 2026.04.27 | ₩4,426 | ₩4,667 | ₩4,305 | ₩4,452 | +0.61% | 19.8만 |
|---|
| 2026.04.24 | ₩4,077 | ₩4,533 | ₩3,983 | ₩4,278 | +4.93% | 29.2만 |
|---|
| 2026.04.23 | ₩3,970 | ₩4,077 | ₩3,876 | ₩4,010 | +1.01% | 16.2만 |
|---|
| 2026.04.22 | ₩3,755 | ₩3,889 | ₩3,664 | ₩3,849 | +2.50% | 6.5만 |
|---|
| 2026.04.21 | ₩3,809 | ₩3,822 | ₩3,665 | ₩3,675 | -3.52% | 5.1만 |
|---|
| 2026.04.20 | ₩3,809 | ₩3,970 | ₩3,701 | ₩3,795 | -0.35% | 5.4만 |
|---|
| 2026.04.17 | ₩3,473 | ₩3,876 | ₩3,433 | ₩3,809 | +9.65% | 25.4만 |
|---|
| 2026.04.16 | ₩3,420 | ₩3,447 | ₩3,333 | ₩3,447 | +0.78% | 4.4만 |
|---|
| 2026.04.15 | ₩3,473 | ₩3,473 | ₩3,299 | ₩3,406 | -1.93% | 8.2만 |
|---|
| 2026.04.14 | ₩3,420 | ₩3,475 | ₩3,286 | ₩3,393 | -0.78% | 10.7만 |
|---|
| 2026.04.13 | ₩3,152 | ₩3,500 | ₩3,152 | ₩3,353 | +6.38% | 32.2만 |
|---|
| 2026.04.10 | ₩3,353 | ₩3,381 | ₩3,165 | ₩3,178 | -5.20% | 27.8만 |
|---|
| 2026.04.09 | ₩3,889 | ₩3,998 | ₩3,259 | ₩3,353 | -13.79% | 53.3만 |
|---|
| 2026.04.08 | ₩4,613 | ₩4,667 | ₩4,412 | ₩4,493 | -2.62% | 13.7만 |
|---|
| 2026.04.07 | ₩4,466 | ₩4,466 | ₩4,265 | ₩4,359 | -2.40% | 6.2만 |
|---|
| 2026.04.06 | ₩4,479 | ₩4,520 | ₩4,349 | ₩4,452 | -0.60% | 4.5만 |
|---|
| 2026.04.02 | ₩4,359 | ₩4,607 | ₩4,251 | ₩4,479 | +2.77% | 2.5만 |
|---|
| 2026.04.01 | ₩4,305 | ₩4,611 | ₩4,305 | ₩4,546 | +5.61% | 5.2만 |
|---|
| 2026.03.31 | ₩4,345 | ₩4,452 | ₩4,211 | ₩4,359 | +0.31% | 4.8만 |
|---|
| 2026.03.30 | ₩4,345 | ₩4,412 | ₩4,171 | ₩4,224 | -2.78% | 5.7만 |
|---|
| 2026.03.27 | ₩4,399 | ₩4,581 | ₩4,198 | ₩4,265 | -3.05% | 7.1만 |
|---|
| 2026.03.26 | ₩4,372 | ₩4,553 | ₩4,359 | ₩4,372 | 0.00% | 5.4만 |
|---|
| 2026.03.25 | ₩4,533 | ₩4,703 | ₩4,426 | ₩4,479 | -1.18% | 10.2만 |
|---|
| 2026.03.24 | ₩4,546 | ₩4,707 | ₩4,501 | ₩4,533 | -0.29% | 6.3만 |
|---|
| 2026.03.23 | ₩4,251 | ₩4,815 | ₩4,251 | ₩4,573 | +7.57% | 14.7만 |
|---|
| 2026.03.20 | ₩4,399 | ₩4,693 | ₩4,117 | ₩4,224 | -3.96% | 9만 |
|---|
| 2026.03.19 | ₩4,399 | ₩4,466 | ₩4,325 | ₩4,385 | -0.30% | 5만 |
|---|
| 2026.03.18 | ₩4,667 | ₩4,815 | ₩4,466 | ₩4,506 | -3.45% | 4만 |
|---|
| 2026.03.17 | ₩4,640 | ₩4,828 | ₩4,573 | ₩4,667 | +0.58% | 9만 |
|---|
| 2026.03.16 | ₩4,466 | ₩4,828 | ₩4,466 | ₩4,654 | +4.20% | 9.7만 |
|---|
| 2026.03.13 | ₩4,466 | ₩4,675 | ₩4,372 | ₩4,412 | -1.20% | 6.6만 |
|---|
| 2026.03.12 | ₩4,399 | ₩4,768 | ₩4,372 | ₩4,385 | -0.30% | 6.8만 |
|---|
| 2026.03.11 | ₩4,573 | ₩4,768 | ₩4,459 | ₩4,520 | -1.17% | 6.9만 |
|---|
| 2026.03.10 | ₩4,667 | ₩4,882 | ₩4,627 | ₩4,627 | -0.86% | 6.2만 |
|---|
| 2026.03.09 | ₩4,292 | ₩4,613 | ₩4,265 | ₩4,587 | +6.88% | 8.1만 |
|---|
| 2026.03.06 | ₩4,667 | ₩4,747 | ₩4,439 | ₩4,452 | -4.60% | 8.5만 |
|---|
| 2026.03.05 | ₩4,908 | ₩4,975 | ₩4,667 | ₩4,680 | -4.64% | 7.1만 |
|---|
| 2026.03.04 | ₩4,922 | ₩5,056 | ₩4,774 | ₩4,962 | +0.82% | 6.8만 |
|---|
| 2026.03.03 | ₩4,855 | ₩4,935 | ₩4,694 | ₩4,815 | -0.83% | 11만 |
|---|
| 2026.03.02 | ₩4,868 | ₩5,089 | ₩4,855 | ₩4,989 | +2.48% | 5.3만 |
|---|
| 2026.02.27 | ₩5,096 | ₩5,163 | ₩4,895 | ₩4,949 | -2.89% | 7.6만 |
|---|
| 2026.02.26 | ₩5,311 | ₩5,405 | ₩5,123 | ₩5,177 | -2.53% | 5만 |
|---|
| 2026.02.25 | ₩5,311 | ₩5,566 | ₩5,096 | ₩5,311 | 0.00% | 20.2만 |
|---|
| 2026.02.24 | ₩5,016 | ₩5,351 | ₩5,016 | ₩5,217 | +4.01% | 7.1만 |
|---|
| 2026.02.23 | ₩5,110 | ₩5,244 | ₩4,975 | ₩5,016 | -1.84% | 6만 |
|---|
| 2026.02.20 | ₩5,257 | ₩5,458 | ₩5,069 | ₩5,083 | -3.32% | 10.6만 |
|---|
| 2026.02.19 | ₩5,163 | ₩5,485 | ₩5,110 | ₩5,338 | +3.38% | 5.4만 |
|---|
| 2026.02.18 | ₩5,217 | ₩5,485 | ₩5,123 | ₩5,136 | -1.54% | 5.2만 |
|---|
| 2026.02.17 | ₩5,472 | ₩5,613 | ₩5,083 | ₩5,203 | -4.90% | 13.6만 |
|---|
| 2026.02.13 | ₩5,297 | ₩5,633 | ₩5,224 | ₩5,499 | +3.80% | 8.4만 |
|---|
| 2026.02.12 | ₩5,566 | ₩5,713 | ₩5,244 | ₩5,284 | -5.06% | 10.2만 |
|---|
| 2026.02.11 | ₩5,686 | ₩5,722 | ₩5,418 | ₩5,539 | -2.59% | 6.8만 |
|---|
| 2026.02.10 | ₩5,633 | ₩5,941 | ₩5,566 | ₩5,606 | -0.48% | 6.8만 |
|---|
| 2026.02.09 | ₩6,008 | ₩6,008 | ₩5,525 | ₩5,592 | -6.92% | 6.6만 |
|---|
| 2026.02.06 | ₩5,405 | ₩5,780 | ₩5,405 | ₩5,592 | +3.47% | 9.3만 |
|---|
| 2026.02.05 | ₩5,566 | ₩5,733 | ₩5,190 | ₩5,217 | -6.27% | 14.8만 |
|---|
| 2026.02.04 | ₩6,115 | ₩6,263 | ₩5,472 | ₩5,579 | -8.77% | 17.2만 |
|---|
| 2026.02.03 | ₩5,968 | ₩6,303 | ₩5,865 | ₩6,129 | +2.70% | 16.6만 |
|---|
| 2026.02.02 | ₩5,700 | ₩6,102 | ₩5,626 | ₩5,713 | +0.24% | 17.9만 |
|---|
| 2026.01.30 | ₩6,196 | ₩6,250 | ₩5,700 | ₩5,726 | -7.58% | 16.8만 |
|---|
| 2026.01.29 | ₩6,290 | ₩6,518 | ₩6,075 | ₩6,276 | -0.21% | 17만 |
|---|
| 2026.01.28 | ₩6,317 | ₩6,498 | ₩6,182 | ₩6,303 | -0.21% | 9.5만 |
|---|
| 2026.01.27 | ₩6,209 | ₩6,410 | ₩6,115 | ₩6,276 | +1.08% | 6.6만 |
|---|
| 2026.01.26 | ₩6,317 | ₩6,692 | ₩6,169 | ₩6,223 | -1.49% | 19.3만 |
|---|
| 2026.01.23 | ₩6,826 | ₩6,826 | ₩6,276 | ₩6,276 | -8.06% | 17.9만 |
|---|
| 2026.01.22 | ₩6,343 | ₩7,027 | ₩6,263 | ₩6,786 | +6.98% | 27.1만 |
|---|
| 2026.01.21 | ₩6,330 | ₩6,625 | ₩6,008 | ₩6,236 | -1.48% | 20.6만 |
|---|
| 2026.01.20 | ₩6,035 | ₩6,625 | ₩6,008 | ₩6,236 | +3.33% | 36.7만 |
|---|
| 2026.01.16 | ₩6,518 | ₩6,518 | ₩6,236 | ₩6,370 | -2.26% | 14.9만 |
|---|
| 2026.01.15 | ₩6,437 | ₩6,665 | ₩6,303 | ₩6,464 | +0.42% | 8.6만 |
|---|
| 2026.01.14 | ₩6,571 | ₩6,571 | ₩6,317 | ₩6,357 | -3.27% | 11.4만 |
|---|
| 2026.01.13 | ₩6,893 | ₩6,893 | ₩6,519 | ₩6,612 | -4.09% | 10만 |
|---|
| 2026.01.12 | ₩6,907 | ₩7,229 | ₩6,746 | ₩6,746 | -2.33% | 15.5만 |
|---|
| 2026.01.09 | ₩7,001 | ₩7,041 | ₩6,638 | ₩6,799 | -2.87% | 14.5만 |
|---|
| 2026.01.08 | ₩6,464 | ₩7,027 | ₩6,296 | ₩7,001 | +8.30% | 16.5만 |
|---|
| 2026.01.07 | ₩6,880 | ₩6,880 | ₩6,370 | ₩6,464 | -6.04% | 16.3만 |
|---|
| 2026.01.06 | ₩6,638 | ₩6,893 | ₩6,478 | ₩6,853 | +3.23% | 23.1만 |
|---|
| 2026.01.05 | ₩6,303 | ₩6,679 | ₩6,295 | ₩6,571 | +4.26% | 22.6만 |
|---|
| 2026.01.02 | ₩6,370 | ₩6,679 | ₩6,182 | ₩6,290 | -1.26% | 29.6만 |
|---|
| 2025.12.31 | ₩6,250 | ₩6,370 | ₩6,089 | ₩6,343 | +1.50% | 14.3만 |
|---|
| 2025.12.30 | ₩6,156 | ₩6,343 | ₩5,914 | ₩6,142 | -0.22% | 20만 |
|---|
| 2025.12.29 | ₩6,169 | ₩6,330 | ₩5,820 | ₩6,129 | -0.65% | 18.2만 |
|---|
| 2025.12.26 | ₩5,981 | ₩6,638 | ₩5,954 | ₩6,209 | +3.81% | 141.3만 |
|---|
| 2025.12.24 | ₩5,378 | ₩5,431 | ₩5,154 | ₩5,431 | +1.00% | 3.6만 |
|---|
| 2025.12.23 | ₩5,458 | ₩5,458 | ₩5,291 | ₩5,405 | -0.98% | 2.3만 |
|---|
| 2025.12.22 | ₩5,123 | ₩5,619 | ₩4,949 | ₩5,485 | +7.07% | 13만 |
|---|
| 2025.12.19 | ₩4,895 | ₩5,036 | ₩4,882 | ₩5,029 | +2.74% | 2.7만 |
|---|
| 2025.12.18 | ₩5,029 | ₩5,136 | ₩4,855 | ₩4,855 | -3.47% | 4.6만 |
|---|
| 2025.12.17 | ₩5,244 | ₩5,244 | ₩4,989 | ₩5,043 | -3.84% | 5.3만 |
|---|
| 2025.12.16 | ₩5,110 | ₩5,351 | ₩5,110 | ₩5,203 | +1.84% | 2.4만 |
|---|
| 2025.12.15 | ₩5,499 | ₩5,499 | ₩5,124 | ₩5,190 | -5.61% | 5.1만 |
|---|
| 2025.12.12 | ₩5,566 | ₩5,639 | ₩5,431 | ₩5,552 | -0.24% | 3만 |
|---|
| 2025.12.11 | ₩5,566 | ₩5,686 | ₩5,472 | ₩5,525 | -0.72% | 6.2만 |
|---|
| 2025.12.10 | ₩5,499 | ₩5,686 | ₩5,405 | ₩5,592 | +1.71% | 3.5만 |
|---|
| 2025.12.09 | ₩5,673 | ₩5,713 | ₩5,364 | ₩5,566 | -1.89% | 7.5만 |
|---|
| 2025.12.08 | ₩5,807 | ₩5,865 | ₩5,499 | ₩5,673 | -2.31% | 11.6만 |
|---|
| 2025.12.05 | ₩5,726 | ₩5,807 | ₩5,646 | ₩5,807 | +1.41% | 4만 |
|---|
| 2025.12.04 | ₩5,512 | ₩5,820 | ₩5,405 | ₩5,686 | +3.16% | 9.2만 |
|---|
| 2025.12.03 | ₩5,190 | ₩5,512 | ₩4,935 | ₩5,512 | +6.20% | 4.1만 |
|---|
| 2025.12.02 | ₩5,002 | ₩5,284 | ₩5,002 | ₩5,136 | +2.68% | 4.1만 |
|---|
| 2025.12.01 | ₩4,975 | ₩5,297 | ₩4,949 | ₩4,975 | 0.00% | 9.8만 |
|---|
| 2025.11.28 | ₩4,962 | ₩5,150 | ₩4,962 | ₩5,110 | +2.97% | 2.3만 |
|---|
| 2025.11.26 | ₩4,868 | ₩5,123 | ₩4,868 | ₩4,935 | +1.38% | 4만 |
|---|
| 2025.11.25 | ₩4,667 | ₩4,875 | ₩4,631 | ₩4,868 | +4.31% | 4.8만 |
|---|
| 2025.11.24 | ₩4,801 | ₩4,855 | ₩4,613 | ₩4,667 | -2.79% | 4.8만 |
|---|
| 2025.11.21 | ₩4,533 | ₩4,788 | ₩4,479 | ₩4,788 | +5.62% | 5.4만 |
|---|
| 2025.11.20 | ₩4,761 | ₩4,868 | ₩4,520 | ₩4,520 | -5.07% | 6.3만 |
|---|
| 2025.11.19 | ₩4,640 | ₩4,747 | ₩4,573 | ₩4,640 | 0.00% | 4.2만 |
|---|
| 2025.11.18 | ₩4,560 | ₩4,709 | ₩4,359 | ₩4,613 | +1.18% | 8.3만 |
|---|
| 2025.11.17 | ₩4,882 | ₩4,982 | ₩4,533 | ₩4,587 | -6.04% | 14.7만 |
|---|
| 2025.11.14 | ₩4,573 | ₩5,043 | ₩4,560 | ₩4,882 | +6.74% | 18.6만 |
|---|
| 2025.11.13 | ₩5,592 | ₩5,728 | ₩5,203 | ₩5,244 | -6.24% | 13.2만 |
|---|
| 2025.11.12 | ₩5,673 | ₩6,022 | ₩5,606 | ₩5,633 | -0.71% | 6.7만 |
|---|
| 2025.11.11 | ₩5,834 | ₩5,894 | ₩5,633 | ₩5,726 | -1.84% | 5만 |
|---|
| 2025.11.10 | ₩5,780 | ₩6,038 | ₩5,673 | ₩5,834 | +0.93% | 6.5만 |
|---|
| 2025.11.07 | ₩5,297 | ₩5,631 | ₩5,096 | ₩5,592 | +5.57% | 14.5만 |
|---|
| 2025.11.06 | ₩5,834 | ₩5,954 | ₩5,217 | ₩5,244 | -10.11% | 11만 |
|---|
| 2025.11.05 | ₩5,726 | ₩5,968 | ₩5,700 | ₩5,874 | +2.58% | 9.3만 |
|---|
| 2025.11.04 | ₩6,129 | ₩6,129 | ₩5,713 | ₩5,726 | -6.56% | 10.1만 |
|---|
| 2025.11.03 | ₩6,196 | ₩6,410 | ₩6,101 | ₩6,209 | +0.22% | 8.6만 |
|---|
| 2025.10.31 | ₩5,995 | ₩6,169 | ₩5,914 | ₩6,169 | +2.91% | 3.3만 |
|---|
| 2025.10.30 | ₩6,035 | ₩6,122 | ₩5,847 | ₩5,995 | -0.67% | 12.3만 |
|---|
| 2025.10.29 | ₩6,169 | ₩6,264 | ₩5,834 | ₩5,914 | -4.13% | 9.3만 |
|---|
| 2025.10.28 | ₩5,954 | ₩6,331 | ₩5,807 | ₩6,048 | +1.58% | 24.9만 |
|---|
| 2025.10.27 | ₩6,102 | ₩6,236 | ₩5,901 | ₩5,954 | -2.42% | 7.5만 |
|---|
| 2025.10.24 | ₩6,035 | ₩6,122 | ₩5,914 | ₩6,035 | 0.00% | 9.8만 |
|---|
| 2025.10.23 | ₩5,834 | ₩6,042 | ₩5,767 | ₩5,928 | +1.61% | 8.6만 |
|---|
| 2025.10.22 | ₩5,981 | ₩5,981 | ₩5,700 | ₩5,780 | -3.36% | 7.2만 |
|---|
| 2025.10.21 | ₩6,102 | ₩6,158 | ₩5,920 | ₩5,968 | -2.20% | 8.1만 |
|---|
| 2025.10.20 | ₩5,981 | ₩6,209 | ₩5,914 | ₩6,129 | +2.47% | 9.2만 |
|---|
| 2025.10.17 | ₩6,343 | ₩6,343 | ₩5,700 | ₩5,874 | -7.40% | 18.4만 |
|---|
| 2025.10.16 | ₩6,625 | ₩6,794 | ₩6,330 | ₩6,357 | -4.05% | 14.5만 |
|---|
| 2025.10.15 | ₩6,706 | ₩6,706 | ₩6,236 | ₩6,598 | -1.60% | 16.2만 |
|---|
| 2025.10.14 | ₩6,424 | ₩6,706 | ₩6,089 | ₩6,652 | +3.55% | 19.2만 |
|---|
| 2025.10.13 | ₩6,142 | ₩6,571 | ₩6,089 | ₩6,424 | +4.59% | 29.7만 |
|---|
| 2025.10.10 | ₩6,022 | ₩6,156 | ₩5,894 | ₩6,089 | +1.11% | 15.2만 |
|---|