시장 데이터를 불러오는 중
전체 종목
포치 그룹 과거 주가
Porch Group, Inc. - Common Stock · PRCH · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Porch Group, Inc. - Common Stock · PRCH · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,643 | ₩23,750 | ₩23,147 | ₩23,549 | -0.40% | 82.7만 |
| 2026.10.08 | ₩22,718 | ₩23,536 | ₩22,409 | ₩23,509 | +3.48% | 106.2만 |
| 2026.10.07 | ₩22,785 | ₩23,281 | ₩22,785 | ₩23,214 | +1.88% | 203.1만 |
| 2026.10.06 | ₩23,268 | ₩24,112 | ₩22,885 | ₩23,026 | -1.04% | 159.1만 |
| 2026.10.05 | ₩22,570 | ₩23,428 | ₩22,570 | ₩23,268 | +3.09% | 88.6만 |
| 2026.10.02 | ₩22,959 | ₩23,750 | ₩22,731 | ₩23,214 | +1.11% | 108.3만 |
| 2026.10.01 | ₩22,302 | ₩23,201 | ₩21,631 | ₩22,463 | +0.72% | 134.5만 |
| 2026.09.30 | ₩22,369 | ₩22,771 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,342 |
| -0.12% |
| 138.2만 |
| 2026.09.29 | ₩22,798 | ₩22,798 | ₩21,551 | ₩22,222 | -2.53% | 195.4만 |
|---|
| 2026.09.28 | ₩21,752 | ₩23,133 | ₩21,678 | ₩22,570 | +3.76% | 149.3만 |
|---|
| 2026.09.25 | ₩22,423 | ₩23,469 | ₩21,994 | ₩22,168 | -1.14% | 263.8만 |
|---|
| 2026.09.24 | ₩22,262 | ₩22,416 | ₩21,343 | ₩22,087 | -0.78% | 187.7만 |
|---|
| 2026.09.23 | ₩23,415 | ₩23,415 | ₩21,551 | ₩22,275 | -4.87% | 238.7만 |
|---|
| 2026.09.22 | ₩22,745 | ₩23,281 | ₩22,101 | ₩22,892 | +0.65% | 120만 |
|---|
| 2026.09.21 | ₩21,685 | ₩22,738 | ₩21,363 | ₩22,315 | +2.91% | 95.9만 |
|---|
| 2026.09.18 | ₩21,430 | ₩21,578 | ₩20,773 | ₩21,323 | -0.50% | 325.5만 |
|---|
| 2026.09.17 | ₩21,725 | ₩21,759 | ₩21,108 | ₩21,430 | -1.36% | 104.3만 |
|---|
| 2026.09.16 | ₩21,149 | ₩21,940 | ₩20,974 | ₩21,310 | +0.76% | 148.4만 |
|---|
| 2026.09.15 | ₩21,994 | ₩22,027 | ₩21,021 | ₩21,524 | -2.13% | 206.6만 |
|---|
| 2026.09.14 | ₩21,524 | ₩22,537 | ₩21,524 | ₩22,154 | +2.93% | 88.1만 |
|---|
| 2026.09.11 | ₩22,235 | ₩22,376 | ₩21,699 | ₩22,061 | -0.78% | 92.5만 |
|---|
| 2026.09.10 | ₩21,457 | ₩22,369 | ₩21,323 | ₩21,846 | +1.81% | 95.8만 |
|---|
| 2026.09.09 | ₩22,423 | ₩22,570 | ₩21,672 | ₩21,967 | -2.03% | 162.7만 |
|---|
| 2026.09.08 | ₩23,737 | ₩23,750 | ₩22,262 | ₩22,436 | -5.48% | 133.2만 |
|---|
| 2026.09.04 | ₩23,978 | ₩24,367 | ₩23,536 | ₩24,059 | +0.34% | 103.5만 |
|---|
| 2026.09.03 | ₩24,112 | ₩24,635 | ₩23,897 | ₩24,220 | +0.44% | 174.4만 |
|---|
| 2026.09.02 | ₩23,241 | ₩24,146 | ₩23,241 | ₩23,791 | +2.37% | 124.4만 |
|---|
| 2026.09.01 | ₩22,718 | ₩23,871 | ₩22,624 | ₩23,274 | +2.45% | 183.1만 |
|---|
| 2026.08.31 | ₩23,294 | ₩23,294 | ₩22,490 | ₩22,785 | -2.19% | 108.7만 |
|---|
| 2026.08.28 | ₩23,415 | ₩24,083 | ₩23,254 | ₩23,335 | -0.34% | 120.1만 |
|---|
| 2026.08.27 | ₩23,428 | ₩23,681 | ₩22,798 | ₩23,388 | -0.17% | 85.9만 |
|---|
| 2026.08.26 | ₩23,321 | ₩23,737 | ₩23,093 | ₩23,147 | -0.75% | 69.3만 |
|---|
| 2026.08.25 | ₩23,133 | ₩23,522 | ₩22,814 | ₩23,402 | +1.16% | 70만 |
|---|
| 2026.08.24 | ₩22,584 | ₩23,589 | ₩22,584 | ₩22,879 | +1.31% | 78.3만 |
|---|
| 2026.08.21 | ₩22,946 | ₩22,959 | ₩22,047 | ₩22,919 | -0.12% | 76.3만 |
|---|
| 2026.08.20 | ₩22,704 | ₩23,281 | ₩22,262 | ₩22,905 | +0.89% | 60.9만 |
|---|
| 2026.08.19 | ₩22,396 | ₩23,308 | ₩22,342 | ₩22,852 | +2.04% | 97만 |
|---|
| 2026.08.18 | ₩22,409 | ₩23,033 | ₩22,047 | ₩22,369 | -0.18% | 114.9만 |
|---|
| 2026.08.17 | ₩23,066 | ₩23,227 | ₩22,074 | ₩22,476 | -2.56% | 136.8만 |
|---|
| 2026.08.14 | ₩22,798 | ₩23,428 | ₩22,731 | ₩23,308 | +2.24% | 131.2만 |
|---|
| 2026.08.13 | ₩21,859 | ₩23,120 | ₩21,484 | ₩22,718 | +3.93% | 152.5만 |
|---|
| 2026.08.12 | ₩21,779 | ₩22,114 | ₩21,256 | ₩21,672 | -0.49% | 180.3만 |
|---|
| 2026.08.11 | ₩20,572 | ₩21,283 | ₩20,518 | ₩21,135 | +2.74% | 79.1만 |
|---|
| 2026.08.10 | ₩20,988 | ₩21,350 | ₩20,411 | ₩20,693 | -1.41% | 98.1만 |
|---|
| 2026.08.07 | ₩21,082 | ₩21,605 | ₩20,921 | ₩21,256 | +0.83% | 138.4만 |
|---|
| 2026.08.06 | ₩20,666 | ₩21,484 | ₩20,478 | ₩20,706 | +0.19% | 120.1만 |
|---|
| 2026.08.05 | ₩22,181 | ₩22,181 | ₩21,108 | ₩21,135 | -4.72% | 145.8만 |
|---|
| 2026.08.04 | ₩21,303 | ₩22,818 | ₩21,041 | ₩22,141 | +3.93% | 296.2만 |
|---|
| 2026.08.03 | ₩19,754 | ₩21,994 | ₩19,432 | ₩21,551 | +9.10% | 373.2만 |
|---|
| 2026.07.31 | ₩19,083 | ₩19,419 | ₩18,104 | ₩19,378 | +1.55% | 498만 |
|---|
| 2026.07.30 | ₩20,518 | ₩20,717 | ₩17,856 | ₩19,231 | -6.27% | 472.7만 |
|---|
| 2026.07.29 | ₩16,817 | ₩17,206 | ₩16,442 | ₩16,576 | -1.44% | 146.4만 |
|---|
| 2026.07.28 | ₩16,978 | ₩17,072 | ₩15,919 | ₩16,938 | -0.24% | 160.5만 |
|---|
| 2026.07.27 | ₩16,133 | ₩17,119 | ₩16,104 | ₩17,045 | +5.65% | 179.3만 |
|---|
| 2026.07.24 | ₩15,865 | ₩16,388 | ₩15,610 | ₩15,878 | +0.08% | 117.2만 |
|---|
| 2026.07.23 | ₩16,200 | ₩16,374 | ₩15,489 | ₩15,597 | -3.73% | 244.4만 |
|---|
| 2026.07.22 | ₩17,669 | ₩17,729 | ₩16,314 | ₩16,348 | -7.48% | 135.9만 |
|---|
| 2026.07.21 | ₩17,528 | ₩17,944 | ₩17,327 | ₩17,635 | +0.61% | 97.2만 |
|---|
| 2026.07.20 | ₩18,279 | ₩18,379 | ₩17,219 | ₩17,300 | -5.36% | 92.4만 |
|---|
| 2026.07.17 | ₩18,011 | ₩18,534 | ₩17,835 | ₩18,346 | +1.86% | 72.8만 |
|---|
| 2026.07.16 | ₩18,265 | ₩18,949 | ₩18,091 | ₩18,507 | +1.32% | 137.6만 |
|---|
| 2026.07.15 | ₩18,440 | ₩18,775 | ₩18,052 | ₩18,433 | -0.04% | 94.9만 |
|---|
| 2026.07.14 | ₩17,809 | ₩18,527 | ₩17,648 | ₩18,440 | +3.54% | 201.5만 |
|---|
| 2026.07.13 | ₩19,030 | ₩19,142 | ₩17,930 | ₩17,984 | -5.50% | 320.6만 |
|---|
| 2026.07.10 | ₩20,317 | ₩20,559 | ₩19,446 | ₩19,915 | -1.98% | 156.4만 |
|---|
| 2026.07.09 | ₩19,915 | ₩20,599 | ₩19,714 | ₩20,317 | +2.02% | 93.6만 |
|---|
| 2026.07.08 | ₩19,513 | ₩20,022 | ₩19,271 | ₩19,915 | +2.06% | 111.2만 |
|---|
| 2026.07.07 | ₩20,113 | ₩20,626 | ₩19,660 | ₩19,687 | -2.12% | 216.5만 |
|---|
| 2026.07.06 | ₩20,431 | ₩20,907 | ₩19,901 | ₩19,955 | -2.33% | 207만 |
|---|
| 2026.07.02 | ₩21,430 | ₩22,275 | ₩20,183 | ₩20,371 | -4.94% | 343.4만 |
|---|
| 2026.07.01 | ₩20,197 | ₩21,444 | ₩20,096 | ₩21,430 | +6.11% | 310.2만 |
|---|
| 2026.06.30 | ₩19,539 | ₩20,210 | ₩19,285 | ₩20,170 | +3.23% | 193.1만 |
|---|
| 2026.06.29 | ₩18,574 | ₩19,707 | ₩18,359 | ₩19,580 | +5.42% | 191.3만 |
|---|
| 2026.06.26 | ₩17,300 | ₩18,775 | ₩17,193 | ₩18,627 | +7.67% | 741.4만 |
|---|
| 2026.06.25 | ₩17,635 | ₩17,927 | ₩17,246 | ₩17,340 | -1.67% | 151만 |
|---|
| 2026.06.24 | ₩17,461 | ₩17,648 | ₩17,032 | ₩17,635 | +1.00% | 257.4만 |
|---|
| 2026.06.23 | ₩16,026 | ₩17,367 | ₩15,932 | ₩17,300 | +7.95% | 168.3만 |
|---|
| 2026.06.22 | ₩16,629 | ₩17,152 | ₩16,267 | ₩16,442 | -1.13% | 140.1만 |
|---|
| 2026.06.18 | ₩16,428 | ₩16,857 | ₩16,066 | ₩16,602 | +1.06% | 242.4만 |
|---|
| 2026.06.17 | ₩15,221 | ₩17,032 | ₩15,035 | ₩16,428 | +7.93% | 328.4만 |
|---|
| 2026.06.16 | ₩14,162 | ₩15,422 | ₩14,014 | ₩15,288 | +7.95% | 292만 |
|---|
| 2026.06.15 | ₩14,014 | ₩14,537 | ₩13,800 | ₩14,081 | +0.48% | 223.4만 |
|---|
| 2026.06.12 | ₩12,915 | ₩13,961 | ₩12,713 | ₩13,786 | +6.75% | 155.2만 |
|---|
| 2026.06.11 | ₩12,767 | ₩13,142 | ₩12,465 | ₩13,035 | +2.10% | 87.7만 |
|---|
| 2026.06.10 | ₩12,593 | ₩13,277 | ₩12,438 | ₩12,619 | +0.21% | 112.8만 |
|---|
| 2026.06.09 | ₩12,888 | ₩13,062 | ₩12,299 | ₩12,780 | -0.83% | 108.7만 |
|---|
| 2026.06.08 | ₩12,472 | ₩12,961 | ₩12,412 | ₩12,780 | +2.47% | 107.2만 |
|---|
| 2026.06.05 | ₩12,834 | ₩13,149 | ₩12,365 | ₩12,418 | -3.24% | 134.7만 |
|---|
| 2026.06.04 | ₩13,156 | ₩13,370 | ₩12,888 | ₩12,941 | -1.63% | 127.3만 |
|---|
| 2026.06.03 | ₩14,403 | ₩14,500 | ₩13,236 | ₩13,330 | -7.45% | 165.7만 |
|---|
| 2026.06.02 | ₩14,577 | ₩15,033 | ₩14,443 | ₩14,618 | +0.28% | 110.9만 |
|---|
| 2026.06.01 | ₩14,095 | ₩14,886 | ₩13,853 | ₩14,792 | +4.95% | 117.1만 |
|---|
| 2026.05.29 | ₩13,987 | ₩14,256 | ₩13,625 | ₩13,974 | -0.10% | 135.7만 |
|---|
| 2026.05.28 | ₩13,652 | ₩14,199 | ₩13,531 | ₩13,867 | +1.57% | 130.2만 |
|---|
| 2026.05.27 | ₩13,733 | ₩14,095 | ₩13,518 | ₩13,639 | -0.68% | 125.7만 |
|---|
| 2026.05.26 | ₩13,035 | ₩14,577 | ₩12,928 | ₩13,692 | +5.04% | 189.4만 |
|---|
| 2026.05.22 | ₩13,089 | ₩13,464 | ₩12,794 | ₩12,821 | -2.05% | 118.7만 |
|---|
| 2026.05.21 | ₩12,874 | ₩13,142 | ₩12,680 | ₩13,062 | +1.46% | 119만 |
|---|
| 2026.05.20 | ₩13,035 | ₩13,303 | ₩12,834 | ₩13,062 | +0.21% | 132.9만 |
|---|
| 2026.05.19 | ₩13,384 | ₩13,518 | ₩12,874 | ₩13,102 | -2.10% | 231.2만 |
|---|
| 2026.05.18 | ₩13,250 | ₩14,088 | ₩13,034 | ₩13,370 | +0.91% | 252.9만 |
|---|
| 2026.05.15 | ₩13,746 | ₩13,961 | ₩13,049 | ₩13,196 | -4.00% | 281만 |
|---|
| 2026.05.14 | ₩13,840 | ₩14,470 | ₩13,572 | ₩13,987 | +1.07% | 118.3만 |
|---|
| 2026.05.13 | ₩13,679 | ₩13,880 | ₩13,236 | ₩13,733 | +0.39% | 133.4만 |
|---|
| 2026.05.12 | ₩14,121 | ₩14,269 | ₩13,712 | ₩13,853 | -1.90% | 144.8만 |
|---|
| 2026.05.11 | ₩14,712 | ₩14,772 | ₩14,054 | ₩14,121 | -4.01% | 149.3만 |
|---|
| 2026.05.08 | ₩15,127 | ₩15,248 | ₩14,510 | ₩14,712 | -2.75% | 214만 |
|---|
| 2026.05.07 | ₩14,886 | ₩15,235 | ₩14,604 | ₩15,127 | +1.62% | 187.6만 |
|---|
| 2026.05.06 | ₩14,993 | ₩15,463 | ₩14,646 | ₩14,886 | -0.72% | 250.9만 |
|---|
| 2026.05.05 | ₩13,893 | ₩15,221 | ₩13,478 | ₩15,060 | +8.40% | 327.1만 |
|---|
| 2026.05.04 | ₩13,813 | ₩14,282 | ₩12,754 | ₩13,893 | +0.58% | 252.9만 |
|---|
| 2026.05.01 | ₩13,250 | ₩13,907 | ₩13,055 | ₩13,826 | +4.35% | 289.6만 |
|---|
| 2026.04.30 | ₩13,518 | ₩13,800 | ₩11,976 | ₩12,915 | -4.46% | 440.4만 |
|---|
| 2026.04.29 | ₩13,545 | ₩14,524 | ₩13,277 | ₩13,585 | +0.30% | 695.7만 |
|---|
| 2026.04.28 | ₩10,796 | ₩11,600 | ₩10,796 | ₩11,520 | +6.71% | 358.5만 |
|---|
| 2026.04.27 | ₩10,527 | ₩10,916 | ₩10,299 | ₩10,796 | +2.55% | 167.5만 |
|---|
| 2026.04.24 | ₩10,259 | ₩10,608 | ₩10,018 | ₩10,581 | +3.14% | 184.7만 |
|---|
| 2026.04.23 | ₩10,648 | ₩11,024 | ₩9,924 | ₩10,313 | -3.15% | 242.2만 |
|---|
| 2026.04.22 | ₩10,742 | ₩11,064 | ₩10,621 | ₩10,796 | +0.50% | 191.5만 |
|---|
| 2026.04.21 | ₩10,903 | ₩11,399 | ₩10,635 | ₩10,662 | -2.21% | 137.6만 |
|---|
| 2026.04.20 | ₩10,796 | ₩11,077 | ₩10,615 | ₩10,702 | -0.87% | 99.1만 |
|---|
| 2026.04.17 | ₩10,487 | ₩11,198 | ₩10,487 | ₩10,997 | +4.86% | 316.9만 |
|---|
| 2026.04.16 | ₩10,138 | ₩10,574 | ₩10,058 | ₩10,340 | +1.98% | 169.4만 |
|---|
| 2026.04.15 | ₩9,548 | ₩10,407 | ₩9,548 | ₩9,978 | +4.49% | 155.7만 |
|---|
| 2026.04.14 | ₩9,320 | ₩9,488 | ₩9,099 | ₩9,468 | +1.58% | 134.7만 |
|---|
| 2026.04.13 | ₩8,918 | ₩9,213 | ₩8,784 | ₩9,133 | +2.41% | 129.5만 |
|---|
| 2026.04.10 | ₩9,428 | ₩9,468 | ₩9,032 | ₩9,066 | -3.84% | 108.1만 |
|---|
| 2026.04.09 | ₩9,401 | ₩9,642 | ₩9,092 | ₩9,414 | +0.14% | 146.2만 |
|---|
| 2026.04.08 | ₩10,420 | ₩10,635 | ₩9,602 | ₩9,629 | -7.59% | 167.6만 |
|---|
| 2026.04.07 | ₩9,656 | ₩9,911 | ₩9,146 | ₩9,897 | +2.50% | 189.3만 |
|---|
| 2026.04.06 | ₩9,884 | ₩10,112 | ₩9,696 | ₩9,776 | -1.09% | 95.8만 |
|---|
| 2026.04.02 | ₩9,361 | ₩10,138 | ₩9,149 | ₩10,071 | +7.59% | 69만 |
|---|
| 2026.04.01 | ₩9,803 | ₩10,038 | ₩9,495 | ₩9,817 | +0.14% | 101.1만 |
|---|
| 2026.03.31 | ₩9,414 | ₩9,656 | ₩9,133 | ₩9,615 | +2.14% | 114.6만 |
|---|
| 2026.03.30 | ₩9,294 | ₩9,327 | ₩9,025 | ₩9,253 | -0.43% | 90.8만 |
|---|
| 2026.03.27 | ₩9,589 | ₩9,589 | ₩9,019 | ₩9,066 | -5.45% | 105.2만 |
|---|
| 2026.03.26 | ₩9,884 | ₩10,098 | ₩9,575 | ₩9,669 | -2.17% | 83.6만 |
|---|
| 2026.03.25 | ₩10,192 | ₩10,259 | ₩9,776 | ₩10,031 | -1.58% | 75.3만 |
|---|
| 2026.03.24 | ₩9,991 | ₩10,031 | ₩9,622 | ₩9,991 | 0.00% | 105.7만 |
|---|
| 2026.03.23 | ₩9,830 | ₩10,326 | ₩9,634 | ₩10,165 | +3.41% | 102.4만 |
|---|
| 2026.03.20 | ₩9,817 | ₩9,911 | ₩9,468 | ₩9,522 | -3.01% | 122.6만 |
|---|
| 2026.03.19 | ₩9,522 | ₩10,185 | ₩9,495 | ₩9,978 | +4.79% | 101.5만 |
|---|
| 2026.03.18 | ₩9,924 | ₩10,165 | ₩9,662 | ₩9,683 | -2.43% | 86.2만 |
|---|
| 2026.03.17 | ₩10,447 | ₩10,836 | ₩9,870 | ₩10,138 | -2.95% | 139.1만 |
|---|
| 2026.03.16 | ₩10,313 | ₩10,688 | ₩10,192 | ₩10,514 | +1.95% | 159.2만 |
|---|
| 2026.03.13 | ₩9,615 | ₩10,179 | ₩9,602 | ₩10,165 | +5.72% | 164.1만 |
|---|
| 2026.03.12 | ₩9,790 | ₩9,897 | ₩9,495 | ₩9,615 | -1.78% | 100.2만 |
|---|
| 2026.03.11 | ₩10,259 | ₩10,521 | ₩9,897 | ₩10,179 | -0.78% | 81.7만 |
|---|
| 2026.03.10 | ₩10,420 | ₩10,655 | ₩10,085 | ₩10,259 | -1.54% | 137.8만 |
|---|
| 2026.03.09 | ₩10,138 | ₩10,588 | ₩9,901 | ₩10,407 | +2.65% | 101.2만 |
|---|
| 2026.03.06 | ₩10,675 | ₩10,863 | ₩10,353 | ₩10,487 | -1.76% | 97.9만 |
|---|
| 2026.03.05 | ₩10,863 | ₩11,390 | ₩10,742 | ₩10,943 | +0.74% | 82만 |
|---|
| 2026.03.04 | ₩10,977 | ₩11,144 | ₩10,836 | ₩11,010 | +0.31% | 76.5만 |
|---|
| 2026.03.03 | ₩10,863 | ₩11,252 | ₩10,554 | ₩10,957 | +0.86% | 125.6만 |
|---|
| 2026.03.02 | ₩10,943 | ₩11,077 | ₩10,541 | ₩11,037 | +0.86% | 107.8만 |
|---|
| 2026.02.27 | ₩10,608 | ₩11,077 | ₩10,501 | ₩11,010 | +3.79% | 148만 |
|---|
| 2026.02.26 | ₩10,058 | ₩11,010 | ₩10,058 | ₩10,983 | +9.20% | 170.8만 |
|---|
| 2026.02.25 | ₩9,964 | ₩10,165 | ₩9,669 | ₩10,031 | +0.67% | 191.2만 |
|---|
| 2026.02.24 | ₩10,031 | ₩10,179 | ₩9,669 | ₩9,870 | -1.60% | 191.8만 |
|---|
| 2026.02.23 | ₩10,688 | ₩10,755 | ₩10,031 | ₩10,098 | -5.52% | 217.3만 |
|---|
| 2026.02.20 | ₩10,970 | ₩11,345 | ₩10,568 | ₩10,796 | -1.59% | 190.1만 |
|---|
| 2026.02.19 | ₩11,748 | ₩11,781 | ₩10,782 | ₩10,943 | -6.85% | 192.3만 |
|---|
| 2026.02.18 | ₩11,654 | ₩12,150 | ₩11,547 | ₩11,842 | +1.61% | 213.4만 |
|---|
| 2026.02.17 | ₩11,225 | ₩11,815 | ₩10,930 | ₩11,573 | +3.11% | 259.1만 |
|---|
| 2026.02.13 | ₩11,466 | ₩11,600 | ₩10,729 | ₩11,211 | -2.22% | 352만 |
|---|
| 2026.02.12 | ₩12,559 | ₩13,075 | ₩11,010 | ₩11,453 | -8.81% | 524.4만 |
|---|
| 2026.02.11 | ₩10,313 | ₩10,594 | ₩9,200 | ₩10,179 | -1.30% | 402.7만 |
|---|
| 2026.02.10 | ₩9,817 | ₩10,413 | ₩9,736 | ₩9,911 | +0.96% | 167.6만 |
|---|
| 2026.02.09 | ₩9,723 | ₩9,978 | ₩9,441 | ₩9,870 | +1.52% | 105.9만 |
|---|
| 2026.02.06 | ₩8,958 | ₩9,857 | ₩8,911 | ₩9,723 | +8.53% | 225.4만 |
|---|
| 2026.02.05 | ₩8,999 | ₩9,361 | ₩8,529 | ₩8,583 | -4.62% | 141.4만 |
|---|
| 2026.02.04 | ₩9,414 | ₩9,528 | ₩8,999 | ₩9,160 | -2.71% | 150.5만 |
|---|
| 2026.02.03 | ₩10,514 | ₩10,574 | ₩9,227 | ₩9,414 | -10.46% | 279.5만 |
|---|
| 2026.02.02 | ₩10,581 | ₩10,903 | ₩10,420 | ₩10,554 | -0.25% | 108.3만 |
|---|
| 2026.01.30 | ₩10,554 | ₩10,883 | ₩10,460 | ₩10,581 | +0.25% | 139.9만 |
|---|
| 2026.01.29 | ₩10,843 | ₩10,923 | ₩10,601 | ₩10,729 | -1.05% | 145.2만 |
|---|
| 2026.01.28 | ₩10,715 | ₩10,966 | ₩10,514 | ₩10,822 | +1.00% | 162.6만 |
|---|
| 2026.01.27 | ₩10,648 | ₩10,836 | ₩10,299 | ₩10,635 | -0.13% | 154.5만 |
|---|
| 2026.01.26 | ₩10,903 | ₩11,024 | ₩10,662 | ₩10,688 | -1.97% | 134만 |
|---|
| 2026.01.23 | ₩11,131 | ₩11,225 | ₩10,863 | ₩10,903 | -2.05% | 94.4만 |
|---|
| 2026.01.22 | ₩10,916 | ₩11,520 | ₩10,849 | ₩11,252 | +3.07% | 172.7만 |
|---|
| 2026.01.21 | ₩10,594 | ₩10,957 | ₩10,407 | ₩10,796 | +1.90% | 243.2만 |
|---|
| 2026.01.20 | ₩10,983 | ₩11,466 | ₩10,447 | ₩10,581 | -3.66% | 263.2만 |
|---|
| 2026.01.16 | ₩12,190 | ₩12,190 | ₩11,185 | ₩11,372 | -6.71% | 237만 |
|---|
| 2026.01.15 | ₩12,003 | ₩12,311 | ₩11,694 | ₩12,190 | +1.56% | 131만 |
|---|
| 2026.01.14 | ₩12,324 | ₩12,351 | ₩12,003 | ₩12,070 | -2.07% | 108.2만 |
|---|
| 2026.01.13 | ₩12,915 | ₩13,142 | ₩12,137 | ₩12,324 | -4.57% | 98.6만 |
|---|
| 2026.01.12 | ₩13,196 | ₩13,370 | ₩12,626 | ₩12,982 | -1.63% | 105.3만 |
|---|
| 2026.01.09 | ₩12,619 | ₩13,357 | ₩12,467 | ₩13,344 | +5.74% | 110.5만 |
|---|
| 2026.01.08 | ₩12,311 | ₩12,783 | ₩12,190 | ₩12,593 | +2.29% | 134.4만 |
|---|
| 2026.01.07 | ₩12,512 | ₩12,673 | ₩12,237 | ₩12,338 | -1.39% | 80.6만 |
|---|
| 2026.01.06 | ₩12,552 | ₩12,617 | ₩11,875 | ₩12,472 | -0.64% | 185.9만 |
|---|
| 2026.01.05 | ₩12,472 | ₩13,075 | ₩12,271 | ₩12,754 | +2.26% | 108.2만 |
|---|
| 2026.01.02 | ₩12,190 | ₩12,405 | ₩11,882 | ₩12,365 | +1.43% | 101.4만 |
|---|
| 2025.12.31 | ₩12,070 | ₩12,271 | ₩11,969 | ₩12,244 | +1.44% | 288.6만 |
|---|
| 2025.12.30 | ₩12,150 | ₩12,459 | ₩12,083 | ₩12,110 | -0.33% | 100.3만 |
|---|
| 2025.12.29 | ₩11,922 | ₩12,264 | ₩11,855 | ₩12,231 | +2.59% | 112.2만 |
|---|
| 2025.12.26 | ₩12,096 | ₩12,164 | ₩11,855 | ₩11,976 | -1.00% | 75.8만 |
|---|
| 2025.12.24 | ₩11,962 | ₩12,164 | ₩11,868 | ₩12,110 | +1.23% | 59.5만 |
|---|
| 2025.12.23 | ₩12,029 | ₩12,298 | ₩11,936 | ₩12,123 | +0.78% | 119.9만 |
|---|
| 2025.12.22 | ₩12,096 | ₩12,445 | ₩12,063 | ₩12,150 | +0.44% | 101.5만 |
|---|
| 2025.12.19 | ₩12,164 | ₩12,304 | ₩11,815 | ₩11,989 | -1.43% | 217.5만 |
|---|
| 2025.12.18 | ₩12,391 | ₩12,512 | ₩11,956 | ₩12,070 | -2.60% | 133만 |
|---|
| 2025.12.17 | ₩12,472 | ₩12,579 | ₩11,828 | ₩11,895 | -4.62% | 150.2만 |
|---|
| 2025.12.16 | ₩12,579 | ₩13,028 | ₩12,338 | ₩12,432 | -1.17% | 173.8만 |
|---|
| 2025.12.15 | ₩13,384 | ₩13,545 | ₩12,472 | ₩12,485 | -6.71% | 118.9만 |
|---|
| 2025.12.12 | ₩14,028 | ₩14,269 | ₩13,156 | ₩13,303 | -5.16% | 150.2만 |
|---|
| 2025.12.11 | ₩13,438 | ₩14,551 | ₩13,129 | ₩14,041 | +4.49% | 286.8만 |
|---|
| 2025.12.10 | ₩13,491 | ₩13,545 | ₩13,022 | ₩13,505 | +0.10% | 141.3만 |
|---|
| 2025.12.09 | ₩12,941 | ₩13,639 | ₩12,874 | ₩13,424 | +3.73% | 241.3만 |
|---|
| 2025.12.08 | ₩12,646 | ₩13,337 | ₩12,593 | ₩13,089 | +3.50% | 191.7만 |
|---|
| 2025.12.05 | ₩12,901 | ₩12,941 | ₩12,405 | ₩12,552 | -2.70% | 113만 |
|---|
| 2025.12.04 | ₩12,767 | ₩13,008 | ₩12,634 | ₩12,928 | +1.26% | 91.7만 |
|---|
| 2025.12.03 | ₩12,566 | ₩12,807 | ₩12,284 | ₩12,767 | +1.60% | 85.4만 |
|---|
| 2025.12.02 | ₩12,660 | ₩12,767 | ₩12,445 | ₩12,485 | -1.38% | 93.3만 |
|---|
| 2025.12.01 | ₩12,633 | ₩12,955 | ₩12,465 | ₩12,512 | -0.96% | 115.5만 |
|---|
| 2025.11.28 | ₩13,142 | ₩13,317 | ₩12,968 | ₩12,995 | -1.12% | 63.1만 |
|---|
| 2025.11.26 | ₩13,156 | ₩13,357 | ₩13,022 | ₩13,116 | -0.31% | 102.3만 |
|---|
| 2025.11.25 | ₩12,687 | ₩13,196 | ₩12,438 | ₩13,156 | +3.70% | 137.3만 |
|---|
| 2025.11.24 | ₩12,257 | ₩12,700 | ₩12,137 | ₩12,673 | +3.39% | 116.8만 |
|---|
| 2025.11.21 | ₩12,150 | ₩12,385 | ₩11,815 | ₩12,224 | +0.61% | 192.1만 |
|---|
| 2025.11.20 | ₩12,687 | ₩12,995 | ₩12,087 | ₩12,217 | -3.70% | 155만 |
|---|
| 2025.11.19 | ₩12,687 | ₩12,780 | ₩12,157 | ₩12,271 | -3.28% | 165.5만 |
|---|
| 2025.11.18 | ₩12,472 | ₩12,995 | ₩12,459 | ₩12,646 | +1.40% | 164.3만 |
|---|
| 2025.11.17 | ₩13,035 | ₩13,128 | ₩12,472 | ₩12,646 | -2.98% | 157.3만 |
|---|
| 2025.11.14 | ₩13,250 | ₩13,920 | ₩12,754 | ₩13,035 | -1.62% | 253.1만 |
|---|
| 2025.11.13 | ₩13,679 | ₩14,121 | ₩13,277 | ₩13,679 | 0.00% | 433.4만 |
|---|
| 2025.11.12 | ₩13,907 | ₩14,128 | ₩13,377 | ₩13,639 | -1.93% | 214.8만 |
|---|
| 2025.11.11 | ₩14,001 | ₩14,363 | ₩13,773 | ₩13,907 | -0.67% | 171.9만 |
|---|
| 2025.11.10 | ₩14,940 | ₩15,047 | ₩13,967 | ₩14,135 | -5.39% | 269.1만 |
|---|
| 2025.11.07 | ₩14,108 | ₩15,154 | ₩13,505 | ₩14,376 | +1.90% | 409.1만 |
|---|
| 2025.11.06 | ₩15,650 | ₩16,093 | ₩13,478 | ₩14,256 | -8.91% | 1124.4만 |
|---|
| 2025.11.05 | ₩19,901 | ₩21,538 | ₩19,821 | ₩21,403 | +7.55% | 368.2만 |
|---|
| 2025.11.04 | ₩19,821 | ₩20,357 | ₩19,539 | ₩19,593 | -1.15% | 149.1만 |
|---|
| 2025.11.03 | ₩20,317 | ₩21,068 | ₩20,264 | ₩20,585 | +1.32% | 196.5만 |
|---|
| 2025.10.31 | ₩20,827 | ₩21,256 | ₩20,002 | ₩20,183 | -3.09% | 160.4만 |
|---|
| 2025.10.30 | ₩20,277 | ₩21,001 | ₩20,210 | ₩20,720 | +2.18% | 225.1만 |
|---|
| 2025.10.29 | ₩20,787 | ₩21,457 | ₩20,170 | ₩20,545 | -1.16% | 188.5만 |
|---|
| 2025.10.28 | ₩22,114 | ₩22,436 | ₩20,679 | ₩20,773 | -6.06% | 170.1만 |
|---|
| 2025.10.27 | ₩22,128 | ₩22,201 | ₩21,497 | ₩22,034 | -0.42% | 107.8만 |
|---|
| 2025.10.24 | ₩22,248 | ₩22,470 | ₩21,859 | ₩21,953 | -1.33% | 97.6만 |
|---|
| 2025.10.23 | ₩20,384 | ₩21,980 | ₩20,237 | ₩21,900 | +7.43% | 139.8만 |
|---|
| 2025.10.22 | ₩20,666 | ₩20,921 | ₩19,774 | ₩20,183 | -2.34% | 172.3만 |
|---|
| 2025.10.21 | ₩20,840 | ₩21,424 | ₩20,451 | ₩20,787 | -0.26% | 116.7만 |
|---|
| 2025.10.20 | ₩20,505 | ₩21,068 | ₩20,451 | ₩21,001 | +2.42% | 136.1만 |
|---|
| 2025.10.17 | ₩19,969 | ₩20,572 | ₩19,754 | ₩20,129 | +0.81% | 168.9만 |
|---|
| 2025.10.16 | ₩21,041 | ₩21,256 | ₩20,170 | ₩20,183 | -4.08% | 136.4만 |
|---|
| 2025.10.15 | ₩21,229 | ₩21,310 | ₩20,639 | ₩20,894 | -1.58% | 139.8만 |
|---|
| 2025.10.14 | ₩19,848 | ₩21,001 | ₩19,580 | ₩20,760 | +4.59% | 170.4만 |
|---|
| 2025.10.13 | ₩20,478 | ₩20,811 | ₩19,606 | ₩20,183 | -1.44% | 158.3만 |
|---|
| 2025.10.10 | ₩20,652 | ₩21,363 | ₩20,062 | ₩20,062 | -2.86% | 192.5만 |
|---|