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 | ₩4,132 | ₩4,292 | ₩4,038 | ₩4,125 | -0.16% | 8.6만 |
| 2026.10.08 | ₩4,078 | ₩4,139 | ₩3,971 | ₩4,132 | +1.32% | 6만 |
| 2026.10.07 | ₩4,212 | ₩4,212 | ₩4,038 | ₩4,105 | -2.55% | 6.4만 |
| 2026.10.06 | ₩4,333 | ₩4,548 | ₩4,186 | ₩4,259 | -1.70% | 18만 |
| 2026.10.05 | ₩4,454 | ₩4,454 | ₩4,296 | ₩4,360 | -2.11% | 4.2만 |
| 2026.10.02 | ₩4,575 | ₩4,588 | ₩4,293 | ₩4,441 | -2.93% | 17.2만 |
| 2026.10.01 | ₩4,548 | ₩4,615 | ₩4,395 | ₩4,534 | -0.29% | 5.6만 |
| 2026.09.30 | ₩4,454 | ₩4,655 | ₩4,441 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,534 |
| +1.81% |
| 5.4만 |
| 2026.09.29 | ₩4,400 | ₩4,481 | ₩4,386 | ₩4,407 | +0.15% | 5.6만 |
|---|
| 2026.09.28 | ₩4,427 | ₩4,514 | ₩4,293 | ₩4,427 | 0.00% | 12.3만 |
|---|
| 2026.09.25 | ₩4,427 | ₩4,534 | ₩4,333 | ₩4,427 | 0.00% | 8만 |
|---|
| 2026.09.24 | ₩4,360 | ₩4,453 | ₩4,293 | ₩4,387 | +0.62% | 10.7만 |
|---|
| 2026.09.23 | ₩4,548 | ₩4,608 | ₩4,293 | ₩4,347 | -4.42% | 12.1만 |
|---|
| 2026.09.22 | ₩4,615 | ₩4,749 | ₩4,561 | ₩4,575 | -0.87% | 9.2만 |
|---|
| 2026.09.21 | ₩4,669 | ₩4,722 | ₩4,508 | ₩4,548 | -2.59% | 9.4만 |
|---|
| 2026.09.18 | ₩4,628 | ₩4,816 | ₩4,628 | ₩4,709 | +1.74% | 16.7만 |
|---|
| 2026.09.17 | ₩4,373 | ₩4,695 | ₩4,373 | ₩4,561 | +4.29% | 15.2만 |
|---|
| 2026.09.16 | ₩4,239 | ₩4,414 | ₩4,092 | ₩4,320 | +1.90% | 22.3만 |
|---|
| 2026.09.15 | ₩4,092 | ₩4,159 | ₩3,958 | ₩4,052 | -0.98% | 12.6만 |
|---|
| 2026.09.14 | ₩3,998 | ₩4,239 | ₩3,970 | ₩4,092 | +2.35% | 9.6만 |
|---|
| 2026.09.11 | ₩4,078 | ₩4,199 | ₩4,052 | ₩4,105 | +0.66% | 6.9만 |
|---|
| 2026.09.10 | ₩4,253 | ₩4,253 | ₩3,971 | ₩3,984 | -6.31% | 8.1만 |
|---|
| 2026.09.09 | ₩4,186 | ₩4,340 | ₩3,891 | ₩4,212 | +0.64% | 23.2만 |
|---|
| 2026.09.08 | ₩3,971 | ₩4,320 | ₩3,891 | ₩3,917 | -1.35% | 20만 |
|---|
| 2026.09.04 | ₩3,998 | ₩4,038 | ₩3,877 | ₩3,877 | -3.02% | 6.4만 |
|---|
| 2026.09.03 | ₩3,891 | ₩4,090 | ₩3,872 | ₩4,038 | +3.79% | 8.9만 |
|---|
| 2026.09.02 | ₩3,850 | ₩3,897 | ₩3,823 | ₩3,877 | +0.70% | 2.3만 |
|---|
| 2026.09.01 | ₩3,837 | ₩3,937 | ₩3,826 | ₩3,837 | 0.00% | 3.9만 |
|---|
| 2026.08.31 | ₩3,837 | ₩3,971 | ₩3,810 | ₩3,931 | +2.45% | 5.4만 |
|---|
| 2026.08.28 | ₩3,984 | ₩4,025 | ₩3,850 | ₩3,850 | -3.37% | 7.2만 |
|---|
| 2026.08.27 | ₩4,011 | ₩4,141 | ₩3,904 | ₩3,944 | -1.67% | 11.2만 |
|---|
| 2026.08.26 | ₩3,797 | ₩4,011 | ₩3,797 | ₩3,958 | +4.24% | 9.6만 |
|---|
| 2026.08.25 | ₩3,931 | ₩3,931 | ₩3,783 | ₩3,823 | -2.73% | 4.8만 |
|---|
| 2026.08.24 | ₩3,958 | ₩3,958 | ₩3,770 | ₩3,917 | -1.02% | 5.4만 |
|---|
| 2026.08.21 | ₩3,911 | ₩4,078 | ₩3,823 | ₩3,944 | +0.86% | 8.8만 |
|---|
| 2026.08.20 | ₩3,904 | ₩3,971 | ₩3,823 | ₩3,864 | -1.03% | 3.9만 |
|---|
| 2026.08.19 | ₩3,864 | ₩3,958 | ₩3,743 | ₩3,891 | +0.69% | 8.4만 |
|---|
| 2026.08.18 | ₩3,944 | ₩3,944 | ₩3,488 | ₩3,770 | -4.42% | 26.8만 |
|---|
| 2026.08.17 | ₩3,904 | ₩4,667 | ₩3,864 | ₩3,944 | +1.03% | 64.6만 |
|---|
| 2026.08.14 | ₩3,984 | ₩4,159 | ₩3,850 | ₩3,904 | -2.02% | 11.8만 |
|---|
| 2026.08.13 | ₩4,078 | ₩4,175 | ₩3,904 | ₩4,052 | -0.66% | 3.9만 |
|---|
| 2026.08.12 | ₩3,931 | ₩4,132 | ₩3,929 | ₩4,119 | +4.78% | 7.3만 |
|---|
| 2026.08.11 | ₩3,944 | ₩3,998 | ₩3,837 | ₩3,958 | +0.34% | 4.2만 |
|---|
| 2026.08.10 | ₩4,159 | ₩4,246 | ₩3,810 | ₩3,877 | -6.77% | 9만 |
|---|
| 2026.08.07 | ₩4,078 | ₩4,289 | ₩4,025 | ₩4,145 | +1.64% | 6.4만 |
|---|
| 2026.08.06 | ₩4,092 | ₩4,335 | ₩4,038 | ₩4,052 | -0.98% | 4만 |
|---|
| 2026.08.05 | ₩4,132 | ₩4,159 | ₩3,891 | ₩4,092 | -0.97% | 10만 |
|---|
| 2026.08.04 | ₩4,025 | ₩4,360 | ₩4,025 | ₩4,145 | +3.00% | 13.5만 |
|---|
| 2026.08.03 | ₩3,904 | ₩4,159 | ₩3,864 | ₩3,944 | +1.03% | 6.5만 |
|---|
| 2026.07.31 | ₩3,971 | ₩4,145 | ₩3,891 | ₩3,904 | -1.69% | 5.1만 |
|---|
| 2026.07.30 | ₩3,837 | ₩3,984 | ₩3,743 | ₩3,984 | +3.85% | 8.7만 |
|---|
| 2026.07.29 | ₩3,877 | ₩4,253 | ₩3,689 | ₩3,730 | -3.81% | 5.9만 |
|---|
| 2026.07.28 | ₩4,111 | ₩4,111 | ₩3,770 | ₩3,891 | -5.35% | 4.5만 |
|---|
| 2026.07.27 | ₩3,984 | ₩4,112 | ₩3,917 | ₩4,005 | +0.51% | 7.1만 |
|---|
| 2026.07.24 | ₩4,414 | ₩4,414 | ₩3,971 | ₩3,998 | -9.42% | 6.3만 |
|---|
| 2026.07.23 | ₩4,212 | ₩4,373 | ₩4,172 | ₩4,172 | -0.96% | 2.6만 |
|---|
| 2026.07.22 | ₩4,400 | ₩4,494 | ₩4,262 | ₩4,320 | -1.83% | 3.2만 |
|---|
| 2026.07.21 | ₩4,360 | ₩4,575 | ₩4,333 | ₩4,400 | +0.92% | 4.5만 |
|---|
| 2026.07.20 | ₩4,306 | ₩4,360 | ₩4,226 | ₩4,226 | -1.87% | 3.5만 |
|---|
| 2026.07.17 | ₩4,427 | ₩4,427 | ₩4,253 | ₩4,347 | -1.82% | 6.6만 |
|---|
| 2026.07.16 | ₩4,588 | ₩4,675 | ₩4,414 | ₩4,454 | -2.92% | 5.2만 |
|---|
| 2026.07.15 | ₩4,682 | ₩4,816 | ₩4,561 | ₩4,669 | -0.29% | 4.7만 |
|---|
| 2026.07.14 | ₩4,830 | ₩4,924 | ₩4,628 | ₩4,655 | -3.61% | 5.7만 |
|---|
| 2026.07.13 | ₩4,856 | ₩4,856 | ₩4,763 | ₩4,789 | -1.38% | 7.1만 |
|---|
| 2026.07.10 | ₩4,924 | ₩4,950 | ₩4,763 | ₩4,897 | -0.54% | 4.1만 |
|---|
| 2026.07.09 | ₩4,897 | ₩5,091 | ₩4,856 | ₩4,870 | -0.55% | 12.7만 |
|---|
| 2026.07.08 | ₩4,789 | ₩4,897 | ₩4,662 | ₩4,870 | +1.68% | 5.7만 |
|---|
| 2026.07.07 | ₩5,017 | ₩5,044 | ₩4,722 | ₩4,789 | -4.55% | 9.7만 |
|---|
| 2026.07.06 | ₩4,897 | ₩5,158 | ₩4,870 | ₩5,031 | +2.74% | 7.4만 |
|---|
| 2026.07.02 | ₩5,152 | ₩5,313 | ₩4,763 | ₩4,897 | -4.95% | 15.3만 |
|---|
| 2026.07.01 | ₩5,286 | ₩5,329 | ₩5,017 | ₩5,098 | -3.55% | 4.4만 |
|---|
| 2026.06.30 | ₩5,205 | ₩5,447 | ₩5,192 | ₩5,286 | +1.55% | 5.1만 |
|---|
| 2026.06.29 | ₩5,205 | ₩5,299 | ₩4,937 | ₩5,232 | +0.52% | 10.9만 |
|---|
| 2026.06.26 | ₩5,044 | ₩5,272 | ₩5,044 | ₩5,219 | +3.46% | 10만 |
|---|
| 2026.06.25 | ₩5,353 | ₩5,366 | ₩5,044 | ₩5,111 | -4.51% | 8.3만 |
|---|
| 2026.06.24 | ₩5,527 | ₩5,675 | ₩5,165 | ₩5,286 | -4.37% | 10.4만 |
|---|
| 2026.06.23 | ₩5,621 | ₩5,970 | ₩5,514 | ₩5,608 | -0.24% | 11.9만 |
|---|
| 2026.06.22 | ₩6,158 | ₩6,386 | ₩5,769 | ₩5,916 | -3.92% | 12.7만 |
|---|
| 2026.06.18 | ₩5,903 | ₩6,238 | ₩5,702 | ₩6,158 | +4.32% | 15.4만 |
|---|
| 2026.06.17 | ₩5,930 | ₩6,010 | ₩5,661 | ₩5,742 | -3.17% | 6만 |
|---|
| 2026.06.16 | ₩5,769 | ₩6,064 | ₩5,635 | ₩5,889 | +2.09% | 9.6만 |
|---|
| 2026.06.15 | ₩5,728 | ₩6,253 | ₩5,702 | ₩5,728 | 0.00% | 13.3만 |
|---|
| 2026.06.12 | ₩5,648 | ₩5,739 | ₩5,433 | ₩5,460 | -3.33% | 5.5만 |
|---|
| 2026.06.11 | ₩5,594 | ₩5,640 | ₩5,393 | ₩5,608 | +0.24% | 12만 |
|---|
| 2026.06.10 | ₩5,567 | ₩5,903 | ₩5,474 | ₩5,527 | -0.72% | 13.5만 |
|---|
| 2026.06.09 | ₩5,702 | ₩6,037 | ₩5,272 | ₩5,608 | -1.65% | 25.4만 |
|---|
| 2026.06.08 | ₩5,836 | ₩5,916 | ₩5,541 | ₩5,608 | -3.91% | 13.5만 |
|---|
| 2026.06.05 | ₩6,426 | ₩6,426 | ₩5,621 | ₩5,635 | -12.32% | 21.4만 |
|---|
| 2026.06.04 | ₩6,332 | ₩6,721 | ₩6,238 | ₩6,574 | +3.81% | 19.6만 |
|---|
| 2026.06.03 | ₩6,600 | ₩6,894 | ₩6,265 | ₩6,439 | -2.44% | 19.9만 |
|---|
| 2026.06.02 | ₩6,413 | ₩6,882 | ₩6,279 | ₩6,674 | +4.08% | 30.4만 |
|---|
| 2026.06.01 | ₩7,177 | ₩7,191 | ₩6,131 | ₩6,279 | -12.52% | 57.4만 |
|---|
| 2026.05.29 | ₩7,580 | ₩7,741 | ₩6,869 | ₩7,271 | -4.07% | 33.5만 |
|---|
| 2026.05.28 | ₩8,277 | ₩8,371 | ₩7,325 | ₩7,365 | -11.02% | 39.9만 |
|---|
| 2026.05.27 | ₩7,137 | ₩8,438 | ₩7,043 | ₩8,157 | +14.29% | 65.4만 |
|---|
| 2026.05.26 | ₩7,298 | ₩7,446 | ₩6,922 | ₩7,030 | -3.68% | 31.9만 |
|---|
| 2026.05.22 | ₩6,681 | ₩7,328 | ₩6,654 | ₩6,990 | +4.62% | 38.5만 |
|---|
| 2026.05.21 | ₩6,399 | ₩6,963 | ₩6,079 | ₩6,668 | +4.19% | 40만 |
|---|
| 2026.05.20 | ₩5,272 | ₩6,641 | ₩5,245 | ₩6,507 | +23.41% | 46만 |
|---|
| 2026.05.19 | ₩5,272 | ₩5,514 | ₩5,186 | ₩5,353 | +1.53% | 16.3만 |
|---|
| 2026.05.18 | ₩4,964 | ₩5,635 | ₩4,561 | ₩5,393 | +8.65% | 59.6만 |
|---|
| 2026.05.15 | ₩5,393 | ₩5,488 | ₩5,071 | ₩5,339 | -1.00% | 19.7만 |
|---|
| 2026.05.14 | ₩5,742 | ₩5,769 | ₩5,380 | ₩5,581 | -2.80% | 26.7만 |
|---|
| 2026.05.13 | ₩5,594 | ₩5,889 | ₩5,366 | ₩5,661 | +1.20% | 22.8만 |
|---|
| 2026.05.12 | ₩5,796 | ₩5,849 | ₩5,212 | ₩5,527 | -4.63% | 21.6만 |
|---|
| 2026.05.11 | ₩5,688 | ₩6,091 | ₩5,482 | ₩5,796 | +1.89% | 35.2만 |
|---|
| 2026.05.08 | ₩5,427 | ₩5,957 | ₩5,299 | ₩5,621 | +3.58% | 22.6만 |
|---|
| 2026.05.07 | ₩5,809 | ₩5,822 | ₩5,232 | ₩5,313 | -8.55% | 24.3만 |
|---|
| 2026.05.06 | ₩5,903 | ₩6,010 | ₩5,702 | ₩5,822 | -1.36% | 32.4만 |
|---|
| 2026.05.05 | ₩5,440 | ₩5,970 | ₩5,366 | ₩5,702 | +4.81% | 62.2만 |
|---|
| 2026.05.04 | ₩4,964 | ₩5,554 | ₩4,964 | ₩5,192 | +4.59% | 23.4만 |
|---|
| 2026.05.01 | ₩5,192 | ₩5,192 | ₩4,763 | ₩4,937 | -4.91% | 31.2만 |
|---|
| 2026.04.30 | ₩5,031 | ₩5,313 | ₩4,870 | ₩5,205 | +3.47% | 29.3만 |
|---|
| 2026.04.29 | ₩5,635 | ₩5,635 | ₩4,722 | ₩4,897 | -13.10% | 66.5만 |
|---|
| 2026.04.28 | ₩4,689 | ₩5,219 | ₩4,615 | ₩5,111 | +9.01% | 97.6만 |
|---|
| 2026.04.27 | ₩4,427 | ₩4,669 | ₩4,306 | ₩4,454 | +0.61% | 19.8만 |
|---|
| 2026.04.24 | ₩4,078 | ₩4,534 | ₩3,984 | ₩4,280 | +4.93% | 29.2만 |
|---|
| 2026.04.23 | ₩3,971 | ₩4,078 | ₩3,877 | ₩4,011 | +1.01% | 16.2만 |
|---|
| 2026.04.22 | ₩3,756 | ₩3,891 | ₩3,665 | ₩3,850 | +2.50% | 6.5만 |
|---|
| 2026.04.21 | ₩3,810 | ₩3,823 | ₩3,666 | ₩3,676 | -3.52% | 5.1만 |
|---|
| 2026.04.20 | ₩3,810 | ₩3,971 | ₩3,703 | ₩3,797 | -0.35% | 5.4만 |
|---|
| 2026.04.17 | ₩3,475 | ₩3,877 | ₩3,434 | ₩3,810 | +9.65% | 25.4만 |
|---|
| 2026.04.16 | ₩3,421 | ₩3,448 | ₩3,334 | ₩3,448 | +0.78% | 4.4만 |
|---|
| 2026.04.15 | ₩3,475 | ₩3,475 | ₩3,300 | ₩3,408 | -1.93% | 8.2만 |
|---|
| 2026.04.14 | ₩3,421 | ₩3,476 | ₩3,287 | ₩3,394 | -0.78% | 10.7만 |
|---|
| 2026.04.13 | ₩3,153 | ₩3,501 | ₩3,153 | ₩3,354 | +6.38% | 32.2만 |
|---|
| 2026.04.10 | ₩3,354 | ₩3,382 | ₩3,166 | ₩3,179 | -5.20% | 27.8만 |
|---|
| 2026.04.09 | ₩3,891 | ₩3,999 | ₩3,260 | ₩3,354 | -13.79% | 53.3만 |
|---|
| 2026.04.08 | ₩4,615 | ₩4,669 | ₩4,414 | ₩4,494 | -2.62% | 13.7만 |
|---|
| 2026.04.07 | ₩4,467 | ₩4,467 | ₩4,266 | ₩4,360 | -2.40% | 6.2만 |
|---|
| 2026.04.06 | ₩4,481 | ₩4,521 | ₩4,351 | ₩4,454 | -0.60% | 4.5만 |
|---|
| 2026.04.02 | ₩4,360 | ₩4,608 | ₩4,253 | ₩4,481 | +2.77% | 2.5만 |
|---|
| 2026.04.01 | ₩4,306 | ₩4,612 | ₩4,306 | ₩4,548 | +5.61% | 5.2만 |
|---|
| 2026.03.31 | ₩4,347 | ₩4,454 | ₩4,212 | ₩4,360 | +0.31% | 4.8만 |
|---|
| 2026.03.30 | ₩4,347 | ₩4,414 | ₩4,172 | ₩4,226 | -2.78% | 5.7만 |
|---|
| 2026.03.27 | ₩4,400 | ₩4,583 | ₩4,199 | ₩4,266 | -3.05% | 7.1만 |
|---|
| 2026.03.26 | ₩4,373 | ₩4,555 | ₩4,360 | ₩4,373 | 0.00% | 5.4만 |
|---|
| 2026.03.25 | ₩4,534 | ₩4,705 | ₩4,427 | ₩4,481 | -1.18% | 10.2만 |
|---|
| 2026.03.24 | ₩4,548 | ₩4,709 | ₩4,502 | ₩4,534 | -0.29% | 6.3만 |
|---|
| 2026.03.23 | ₩4,253 | ₩4,816 | ₩4,253 | ₩4,575 | +7.57% | 14.7만 |
|---|
| 2026.03.20 | ₩4,400 | ₩4,694 | ₩4,119 | ₩4,226 | -3.96% | 9만 |
|---|
| 2026.03.19 | ₩4,400 | ₩4,467 | ₩4,327 | ₩4,387 | -0.30% | 5만 |
|---|
| 2026.03.18 | ₩4,669 | ₩4,816 | ₩4,467 | ₩4,508 | -3.45% | 4만 |
|---|
| 2026.03.17 | ₩4,642 | ₩4,830 | ₩4,575 | ₩4,669 | +0.58% | 9만 |
|---|
| 2026.03.16 | ₩4,467 | ₩4,830 | ₩4,467 | ₩4,655 | +4.20% | 9.7만 |
|---|
| 2026.03.13 | ₩4,467 | ₩4,677 | ₩4,373 | ₩4,414 | -1.20% | 6.6만 |
|---|
| 2026.03.12 | ₩4,400 | ₩4,769 | ₩4,373 | ₩4,387 | -0.30% | 6.8만 |
|---|
| 2026.03.11 | ₩4,575 | ₩4,769 | ₩4,461 | ₩4,521 | -1.17% | 6.9만 |
|---|
| 2026.03.10 | ₩4,669 | ₩4,883 | ₩4,628 | ₩4,628 | -0.86% | 6.2만 |
|---|
| 2026.03.09 | ₩4,293 | ₩4,615 | ₩4,266 | ₩4,588 | +6.88% | 8.1만 |
|---|
| 2026.03.06 | ₩4,669 | ₩4,749 | ₩4,441 | ₩4,454 | -4.60% | 8.5만 |
|---|
| 2026.03.05 | ₩4,910 | ₩4,977 | ₩4,669 | ₩4,682 | -4.64% | 7.1만 |
|---|
| 2026.03.04 | ₩4,924 | ₩5,058 | ₩4,776 | ₩4,964 | +0.82% | 6.8만 |
|---|
| 2026.03.03 | ₩4,856 | ₩4,937 | ₩4,695 | ₩4,816 | -0.83% | 11만 |
|---|
| 2026.03.02 | ₩4,870 | ₩5,091 | ₩4,856 | ₩4,991 | +2.48% | 5.3만 |
|---|
| 2026.02.27 | ₩5,098 | ₩5,165 | ₩4,897 | ₩4,950 | -2.89% | 7.6만 |
|---|
| 2026.02.26 | ₩5,313 | ₩5,406 | ₩5,125 | ₩5,178 | -2.53% | 5만 |
|---|
| 2026.02.25 | ₩5,313 | ₩5,567 | ₩5,098 | ₩5,313 | 0.00% | 20.2만 |
|---|
| 2026.02.24 | ₩5,017 | ₩5,353 | ₩5,017 | ₩5,219 | +4.01% | 7.1만 |
|---|
| 2026.02.23 | ₩5,111 | ₩5,245 | ₩4,977 | ₩5,017 | -1.84% | 6만 |
|---|
| 2026.02.20 | ₩5,259 | ₩5,460 | ₩5,071 | ₩5,085 | -3.32% | 10.6만 |
|---|
| 2026.02.19 | ₩5,165 | ₩5,487 | ₩5,111 | ₩5,339 | +3.38% | 5.4만 |
|---|
| 2026.02.18 | ₩5,219 | ₩5,487 | ₩5,125 | ₩5,138 | -1.54% | 5.2만 |
|---|
| 2026.02.17 | ₩5,474 | ₩5,614 | ₩5,085 | ₩5,205 | -4.90% | 13.6만 |
|---|
| 2026.02.13 | ₩5,299 | ₩5,635 | ₩5,225 | ₩5,500 | +3.80% | 8.4만 |
|---|
| 2026.02.12 | ₩5,567 | ₩5,715 | ₩5,245 | ₩5,286 | -5.06% | 10.2만 |
|---|
| 2026.02.11 | ₩5,688 | ₩5,724 | ₩5,420 | ₩5,541 | -2.59% | 6.8만 |
|---|
| 2026.02.10 | ₩5,635 | ₩5,943 | ₩5,567 | ₩5,608 | -0.48% | 6.8만 |
|---|
| 2026.02.09 | ₩6,010 | ₩6,010 | ₩5,527 | ₩5,594 | -6.92% | 6.6만 |
|---|
| 2026.02.06 | ₩5,406 | ₩5,782 | ₩5,406 | ₩5,594 | +3.47% | 9.3만 |
|---|
| 2026.02.05 | ₩5,567 | ₩5,735 | ₩5,192 | ₩5,219 | -6.27% | 14.8만 |
|---|
| 2026.02.04 | ₩6,118 | ₩6,265 | ₩5,474 | ₩5,581 | -8.77% | 17.2만 |
|---|
| 2026.02.03 | ₩5,970 | ₩6,305 | ₩5,867 | ₩6,131 | +2.70% | 16.6만 |
|---|
| 2026.02.02 | ₩5,702 | ₩6,104 | ₩5,628 | ₩5,715 | +0.24% | 17.9만 |
|---|
| 2026.01.30 | ₩6,198 | ₩6,252 | ₩5,702 | ₩5,728 | -7.58% | 16.8만 |
|---|
| 2026.01.29 | ₩6,292 | ₩6,520 | ₩6,077 | ₩6,279 | -0.21% | 17만 |
|---|
| 2026.01.28 | ₩6,319 | ₩6,500 | ₩6,185 | ₩6,305 | -0.21% | 9.5만 |
|---|
| 2026.01.27 | ₩6,211 | ₩6,413 | ₩6,118 | ₩6,279 | +1.08% | 6.6만 |
|---|
| 2026.01.26 | ₩6,319 | ₩6,694 | ₩6,171 | ₩6,225 | -1.49% | 19.3만 |
|---|
| 2026.01.23 | ₩6,829 | ₩6,829 | ₩6,279 | ₩6,279 | -8.06% | 17.9만 |
|---|
| 2026.01.22 | ₩6,346 | ₩7,030 | ₩6,265 | ₩6,788 | +6.98% | 27.1만 |
|---|
| 2026.01.21 | ₩6,332 | ₩6,627 | ₩6,010 | ₩6,238 | -1.48% | 20.6만 |
|---|
| 2026.01.20 | ₩6,037 | ₩6,627 | ₩6,010 | ₩6,238 | +3.33% | 36.7만 |
|---|
| 2026.01.16 | ₩6,520 | ₩6,520 | ₩6,238 | ₩6,372 | -2.26% | 14.9만 |
|---|
| 2026.01.15 | ₩6,439 | ₩6,668 | ₩6,305 | ₩6,466 | +0.42% | 8.6만 |
|---|
| 2026.01.14 | ₩6,574 | ₩6,574 | ₩6,319 | ₩6,359 | -3.27% | 11.4만 |
|---|
| 2026.01.13 | ₩6,896 | ₩6,896 | ₩6,521 | ₩6,614 | -4.09% | 10만 |
|---|
| 2026.01.12 | ₩6,909 | ₩7,231 | ₩6,748 | ₩6,748 | -2.33% | 15.5만 |
|---|
| 2026.01.09 | ₩7,003 | ₩7,043 | ₩6,641 | ₩6,802 | -2.87% | 14.5만 |
|---|
| 2026.01.08 | ₩6,466 | ₩7,030 | ₩6,299 | ₩7,003 | +8.30% | 16.5만 |
|---|
| 2026.01.07 | ₩6,882 | ₩6,882 | ₩6,372 | ₩6,466 | -6.04% | 16.3만 |
|---|
| 2026.01.06 | ₩6,641 | ₩6,896 | ₩6,480 | ₩6,855 | +3.23% | 23.1만 |
|---|
| 2026.01.05 | ₩6,305 | ₩6,681 | ₩6,297 | ₩6,574 | +4.26% | 22.6만 |
|---|
| 2026.01.02 | ₩6,372 | ₩6,681 | ₩6,185 | ₩6,292 | -1.26% | 29.6만 |
|---|
| 2025.12.31 | ₩6,252 | ₩6,372 | ₩6,091 | ₩6,346 | +1.50% | 14.3만 |
|---|
| 2025.12.30 | ₩6,158 | ₩6,346 | ₩5,916 | ₩6,144 | -0.22% | 20만 |
|---|
| 2025.12.29 | ₩6,171 | ₩6,332 | ₩5,822 | ₩6,131 | -0.65% | 18.2만 |
|---|
| 2025.12.26 | ₩5,983 | ₩6,641 | ₩5,957 | ₩6,211 | +3.81% | 141.3만 |
|---|
| 2025.12.24 | ₩5,380 | ₩5,433 | ₩5,156 | ₩5,433 | +1.00% | 3.6만 |
|---|
| 2025.12.23 | ₩5,460 | ₩5,460 | ₩5,292 | ₩5,406 | -0.98% | 2.3만 |
|---|
| 2025.12.22 | ₩5,125 | ₩5,621 | ₩4,950 | ₩5,487 | +7.07% | 13만 |
|---|
| 2025.12.19 | ₩4,897 | ₩5,038 | ₩4,883 | ₩5,031 | +2.74% | 2.7만 |
|---|
| 2025.12.18 | ₩5,031 | ₩5,138 | ₩4,856 | ₩4,856 | -3.47% | 4.6만 |
|---|
| 2025.12.17 | ₩5,245 | ₩5,245 | ₩4,991 | ₩5,044 | -3.84% | 5.3만 |
|---|
| 2025.12.16 | ₩5,111 | ₩5,353 | ₩5,111 | ₩5,205 | +1.84% | 2.4만 |
|---|
| 2025.12.15 | ₩5,500 | ₩5,500 | ₩5,126 | ₩5,192 | -5.61% | 5.1만 |
|---|
| 2025.12.12 | ₩5,567 | ₩5,641 | ₩5,433 | ₩5,554 | -0.24% | 3만 |
|---|
| 2025.12.11 | ₩5,567 | ₩5,688 | ₩5,474 | ₩5,527 | -0.72% | 6.2만 |
|---|
| 2025.12.10 | ₩5,500 | ₩5,688 | ₩5,406 | ₩5,594 | +1.71% | 3.5만 |
|---|
| 2025.12.09 | ₩5,675 | ₩5,715 | ₩5,366 | ₩5,567 | -1.89% | 7.5만 |
|---|
| 2025.12.08 | ₩5,809 | ₩5,867 | ₩5,500 | ₩5,675 | -2.31% | 11.6만 |
|---|
| 2025.12.05 | ₩5,728 | ₩5,809 | ₩5,648 | ₩5,809 | +1.41% | 4만 |
|---|
| 2025.12.04 | ₩5,514 | ₩5,822 | ₩5,406 | ₩5,688 | +3.16% | 9.2만 |
|---|
| 2025.12.03 | ₩5,192 | ₩5,514 | ₩4,937 | ₩5,514 | +6.20% | 4.1만 |
|---|
| 2025.12.02 | ₩5,004 | ₩5,286 | ₩5,004 | ₩5,138 | +2.68% | 4.1만 |
|---|
| 2025.12.01 | ₩4,977 | ₩5,299 | ₩4,950 | ₩4,977 | 0.00% | 9.8만 |
|---|
| 2025.11.28 | ₩4,964 | ₩5,152 | ₩4,964 | ₩5,111 | +2.97% | 2.3만 |
|---|
| 2025.11.26 | ₩4,870 | ₩5,125 | ₩4,870 | ₩4,937 | +1.38% | 4만 |
|---|
| 2025.11.25 | ₩4,669 | ₩4,877 | ₩4,632 | ₩4,870 | +4.31% | 4.8만 |
|---|
| 2025.11.24 | ₩4,803 | ₩4,856 | ₩4,615 | ₩4,669 | -2.79% | 4.8만 |
|---|
| 2025.11.21 | ₩4,534 | ₩4,789 | ₩4,481 | ₩4,789 | +5.62% | 5.4만 |
|---|
| 2025.11.20 | ₩4,763 | ₩4,870 | ₩4,521 | ₩4,521 | -5.07% | 6.3만 |
|---|
| 2025.11.19 | ₩4,642 | ₩4,749 | ₩4,575 | ₩4,642 | 0.00% | 4.2만 |
|---|
| 2025.11.18 | ₩4,561 | ₩4,710 | ₩4,360 | ₩4,615 | +1.18% | 8.3만 |
|---|
| 2025.11.17 | ₩4,883 | ₩4,984 | ₩4,534 | ₩4,588 | -6.04% | 14.7만 |
|---|
| 2025.11.14 | ₩4,575 | ₩5,044 | ₩4,561 | ₩4,883 | +6.74% | 18.6만 |
|---|
| 2025.11.13 | ₩5,594 | ₩5,730 | ₩5,205 | ₩5,245 | -6.24% | 13.2만 |
|---|
| 2025.11.12 | ₩5,675 | ₩6,024 | ₩5,608 | ₩5,635 | -0.71% | 6.7만 |
|---|
| 2025.11.11 | ₩5,836 | ₩5,896 | ₩5,635 | ₩5,728 | -1.84% | 5만 |
|---|
| 2025.11.10 | ₩5,782 | ₩6,040 | ₩5,675 | ₩5,836 | +0.93% | 6.5만 |
|---|
| 2025.11.07 | ₩5,299 | ₩5,633 | ₩5,098 | ₩5,594 | +5.57% | 14.5만 |
|---|
| 2025.11.06 | ₩5,836 | ₩5,957 | ₩5,219 | ₩5,245 | -10.11% | 11만 |
|---|
| 2025.11.05 | ₩5,728 | ₩5,970 | ₩5,702 | ₩5,876 | +2.58% | 9.3만 |
|---|
| 2025.11.04 | ₩6,131 | ₩6,131 | ₩5,715 | ₩5,728 | -6.56% | 10.1만 |
|---|
| 2025.11.03 | ₩6,198 | ₩6,413 | ₩6,103 | ₩6,211 | +0.22% | 8.6만 |
|---|
| 2025.10.31 | ₩5,997 | ₩6,171 | ₩5,916 | ₩6,171 | +2.91% | 3.3만 |
|---|
| 2025.10.30 | ₩6,037 | ₩6,124 | ₩5,849 | ₩5,997 | -0.67% | 12.3만 |
|---|
| 2025.10.29 | ₩6,171 | ₩6,266 | ₩5,836 | ₩5,916 | -4.13% | 9.3만 |
|---|
| 2025.10.28 | ₩5,957 | ₩6,334 | ₩5,809 | ₩6,050 | +1.58% | 24.9만 |
|---|
| 2025.10.27 | ₩6,104 | ₩6,238 | ₩5,903 | ₩5,957 | -2.42% | 7.5만 |
|---|
| 2025.10.24 | ₩6,037 | ₩6,124 | ₩5,916 | ₩6,037 | 0.00% | 9.8만 |
|---|
| 2025.10.23 | ₩5,836 | ₩6,044 | ₩5,769 | ₩5,930 | +1.61% | 8.6만 |
|---|
| 2025.10.22 | ₩5,983 | ₩5,983 | ₩5,702 | ₩5,782 | -3.36% | 7.2만 |
|---|
| 2025.10.21 | ₩6,104 | ₩6,160 | ₩5,922 | ₩5,970 | -2.20% | 8.1만 |
|---|
| 2025.10.20 | ₩5,983 | ₩6,211 | ₩5,916 | ₩6,131 | +2.47% | 9.2만 |
|---|
| 2025.10.17 | ₩6,346 | ₩6,346 | ₩5,702 | ₩5,876 | -7.40% | 18.4만 |
|---|
| 2025.10.16 | ₩6,627 | ₩6,796 | ₩6,332 | ₩6,359 | -4.05% | 14.5만 |
|---|
| 2025.10.15 | ₩6,708 | ₩6,708 | ₩6,238 | ₩6,600 | -1.60% | 16.2만 |
|---|
| 2025.10.14 | ₩6,426 | ₩6,708 | ₩6,091 | ₩6,654 | +3.55% | 19.2만 |
|---|
| 2025.10.13 | ₩6,144 | ₩6,574 | ₩6,091 | ₩6,426 | +4.59% | 29.7만 |
|---|
| 2025.10.10 | ₩6,024 | ₩6,158 | ₩5,896 | ₩6,091 | +1.11% | 15.2만 |
|---|