시장 데이터를 불러오는 중
전체 종목
Perdoceo Education Corporation - Common Stock 과거 주가
Perdoceo Education Corporation - Common Stock · PRDO · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Perdoceo Education Corporation - Common Stock · PRDO · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,912 | ₩45,596 | ₩44,912 | ₩45,207 | +0.66% | 45만 |
| 2026.10.08 | ₩43,223 | ₩45,060 | ₩43,223 | ₩44,832 | +3.72% | 67.1만 |
| 2026.10.07 | ₩42,861 | ₩43,638 | ₩42,713 | ₩43,169 | +0.72% | 55.4만 |
| 2026.10.06 | ₩42,271 | ₩43,048 | ₩42,150 | ₩42,995 | +1.71% | 61.6만 |
| 2026.10.05 | ₩42,847 | ₩43,330 | ₩42,177 | ₩42,297 | -1.28% | 64.8만 |
| 2026.10.02 | ₩43,075 | ₩43,974 | ₩42,673 | ₩42,794 | -0.65% | 72.5만 |
| 2026.10.01 | ₩41,855 | ₩42,995 | ₩41,841 | ₩42,673 | +1.95% | 92만 |
| 2026.09.30 | ₩40,634 | ₩41,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,493 |
| +2.11% |
| 102.8만 |
| 2026.09.29 | ₩39,883 | ₩40,581 | ₩39,441 | ₩40,380 | +1.24% | 74.5만 |
|---|
| 2026.09.28 | ₩40,889 | ₩41,372 | ₩40,004 | ₩40,246 | -1.57% | 53.2만 |
|---|
| 2026.09.25 | ₩42,485 | ₩42,753 | ₩40,782 | ₩40,889 | -3.76% | 86만 |
|---|
| 2026.09.24 | ₩42,123 | ₩42,847 | ₩42,123 | ₩42,485 | +0.86% | 61.9만 |
|---|
| 2026.09.23 | ₩41,748 | ₩43,410 | ₩41,131 | ₩42,163 | +1.00% | 96.9만 |
|---|
| 2026.09.22 | ₩44,161 | ₩44,604 | ₩41,841 | ₩41,882 | -5.16% | 82.3만 |
|---|
| 2026.09.21 | ₩43,692 | ₩43,786 | ₩42,901 | ₩43,357 | -0.77% | 93.7만 |
|---|
| 2026.09.18 | ₩43,571 | ₩44,041 | ₩42,525 | ₩43,652 | +0.18% | 182.4만 |
|---|
| 2026.09.17 | ₩44,738 | ₩44,899 | ₩43,893 | ₩43,893 | -1.89% | 49.6만 |
|---|
| 2026.09.16 | ₩44,121 | ₩44,872 | ₩43,933 | ₩44,617 | +1.12% | 80.5만 |
|---|
| 2026.09.15 | ₩44,336 | ₩44,725 | ₩43,370 | ₩44,148 | -0.42% | 50.8만 |
|---|
| 2026.09.14 | ₩44,953 | ₩45,972 | ₩43,960 | ₩44,336 | -1.37% | 56.4만 |
|---|
| 2026.09.11 | ₩44,617 | ₩44,752 | ₩44,041 | ₩44,282 | -0.75% | 42.4만 |
|---|
| 2026.09.10 | ₩44,591 | ₩45,047 | ₩43,866 | ₩44,041 | -1.23% | 26.7만 |
|---|
| 2026.09.09 | ₩44,094 | ₩44,859 | ₩43,786 | ₩44,497 | +0.91% | 50.6만 |
|---|
| 2026.09.08 | ₩44,550 | ₩45,167 | ₩43,974 | ₩44,376 | -0.39% | 58만 |
|---|
| 2026.09.04 | ₩43,907 | ₩44,604 | ₩43,357 | ₩44,524 | +1.41% | 41.9만 |
|---|
| 2026.09.03 | ₩44,443 | ₩45,127 | ₩43,571 | ₩44,510 | +0.15% | 38.6만 |
|---|
| 2026.09.02 | ₩44,282 | ₩44,711 | ₩43,933 | ₩44,376 | +0.21% | 45.8만 |
|---|
| 2026.09.01 | ₩44,403 | ₩45,663 | ₩44,108 | ₩44,242 | -0.36% | 66.6만 |
|---|
| 2026.08.31 | ₩45,047 | ₩45,368 | ₩44,242 | ₩44,577 | -1.04% | 54.8만 |
|---|
| 2026.08.28 | ₩45,583 | ₩46,200 | ₩44,456 | ₩45,020 | -1.24% | 67만 |
|---|
| 2026.08.27 | ₩44,658 | ₩45,596 | ₩44,322 | ₩45,342 | +1.53% | 71.7만 |
|---|
| 2026.08.26 | ₩44,805 | ₩45,516 | ₩44,322 | ₩44,872 | +0.15% | 47.2만 |
|---|
| 2026.08.25 | ₩44,054 | ₩45,047 | ₩43,424 | ₩44,805 | +1.70% | 49.9만 |
|---|
| 2026.08.24 | ₩44,389 | ₩45,355 | ₩44,135 | ₩44,269 | -0.27% | 39.4만 |
|---|
| 2026.08.21 | ₩43,759 | ₩44,403 | ₩42,807 | ₩44,282 | +1.20% | 75만 |
|---|
| 2026.08.20 | ₩43,625 | ₩44,336 | ₩43,075 | ₩43,558 | -0.15% | 49.4만 |
|---|
| 2026.08.19 | ₩44,228 | ₩44,537 | ₩43,558 | ₩43,799 | -0.97% | 69.2만 |
|---|
| 2026.08.18 | ₩43,410 | ₩43,960 | ₩43,263 | ₩43,799 | +0.90% | 56.6만 |
|---|
| 2026.08.17 | ₩42,579 | ₩43,102 | ₩42,203 | ₩42,968 | +0.91% | 62.3만 |
|---|
| 2026.08.14 | ₩43,048 | ₩43,048 | ₩42,069 | ₩42,928 | -0.28% | 46.1만 |
|---|
| 2026.08.13 | ₩42,324 | ₩43,062 | ₩42,002 | ₩42,753 | +1.01% | 62.9만 |
|---|
| 2026.08.12 | ₩41,573 | ₩42,646 | ₩41,131 | ₩42,029 | +1.10% | 84만 |
|---|
| 2026.08.11 | ₩42,364 | ₩42,941 | ₩41,318 | ₩41,895 | -1.11% | 74.4만 |
|---|
| 2026.08.10 | ₩43,826 | ₩44,524 | ₩42,110 | ₩42,150 | -3.82% | 88.4만 |
|---|
| 2026.08.07 | ₩43,477 | ₩47,005 | ₩43,022 | ₩45,395 | +4.41% | 94.8만 |
|---|
| 2026.08.06 | ₩43,853 | ₩43,920 | ₩41,935 | ₩43,518 | -0.76% | 100.3만 |
|---|
| 2026.08.05 | ₩44,671 | ₩44,926 | ₩43,893 | ₩44,296 | -0.84% | 61.9만 |
|---|
| 2026.08.04 | ₩43,263 | ₩44,242 | ₩43,263 | ₩44,148 | +2.05% | 49.8만 |
|---|
| 2026.08.03 | ₩42,633 | ₩44,068 | ₩42,579 | ₩43,679 | +2.45% | 59.7만 |
|---|
| 2026.07.31 | ₩42,901 | ₩43,558 | ₩41,399 | ₩42,659 | -0.56% | 101.6만 |
|---|
| 2026.07.30 | ₩45,972 | ₩46,079 | ₩43,477 | ₩43,531 | -5.31% | 105.3만 |
|---|
| 2026.07.29 | ₩44,296 | ₩46,629 | ₩44,296 | ₩46,334 | +4.60% | 67.3만 |
|---|
| 2026.07.28 | ₩42,780 | ₩44,363 | ₩42,713 | ₩44,041 | +2.95% | 59.9만 |
|---|
| 2026.07.27 | ₩41,023 | ₩42,780 | ₩40,916 | ₩42,539 | +3.69% | 62.8만 |
|---|
| 2026.07.24 | ₩41,359 | ₩41,882 | ₩40,648 | ₩40,715 | -1.56% | 63.8만 |
|---|
| 2026.07.23 | ₩38,971 | ₩41,412 | ₩38,931 | ₩41,359 | +6.13% | 86.9만 |
|---|
| 2026.07.22 | ₩41,010 | ₩41,064 | ₩38,837 | ₩39,441 | -3.83% | 95.3만 |
|---|
| 2026.07.21 | ₩40,567 | ₩41,520 | ₩39,173 | ₩40,916 | +0.86% | 117.6만 |
|---|
| 2026.07.20 | ₩42,606 | ₩42,646 | ₩40,661 | ₩40,742 | -4.38% | 84.8만 |
|---|
| 2026.07.17 | ₩43,142 | ₩43,437 | ₩41,935 | ₩42,458 | -1.59% | 73.8만 |
|---|
| 2026.07.16 | ₩43,960 | ₩44,591 | ₩43,008 | ₩43,571 | -0.88% | 93.3만 |
|---|
| 2026.07.15 | ₩48,439 | ₩48,614 | ₩43,008 | ₩43,384 | -10.44% | 231.1만 |
|---|
| 2026.07.14 | ₩48,922 | ₩49,727 | ₩47,983 | ₩48,708 | -0.44% | 55.7만 |
|---|
| 2026.07.13 | ₩48,091 | ₩49,123 | ₩48,091 | ₩49,016 | +1.92% | 43.4만 |
|---|
| 2026.07.10 | ₩48,144 | ₩48,198 | ₩47,407 | ₩47,890 | -0.53% | 49.1만 |
|---|
| 2026.07.09 | ₩46,602 | ₩47,876 | ₩46,602 | ₩47,782 | +2.53% | 55.9만 |
|---|
| 2026.07.08 | ₩47,541 | ₩48,118 | ₩46,978 | ₩47,045 | -1.04% | 63.1만 |
|---|
| 2026.07.07 | ₩47,635 | ₩48,104 | ₩46,441 | ₩47,152 | -1.01% | 71.2만 |
|---|
| 2026.07.06 | ₩46,119 | ₩47,514 | ₩46,079 | ₩46,937 | +1.77% | 59만 |
|---|
| 2026.07.02 | ₩44,591 | ₩46,508 | ₩44,497 | ₩46,173 | +3.55% | 63.5만 |
|---|
| 2026.07.01 | ₩43,424 | ₩45,355 | ₩42,592 | ₩44,591 | +2.69% | 81.1만 |
|---|
| 2026.06.30 | ₩43,196 | ₩43,786 | ₩42,820 | ₩42,914 | -0.65% | 70.9만 |
|---|
| 2026.06.29 | ₩44,658 | ₩44,939 | ₩43,156 | ₩43,169 | -3.33% | 59.9만 |
|---|
| 2026.06.26 | ₩44,497 | ₩45,154 | ₩44,001 | ₩44,698 | +0.45% | 117.8만 |
|---|
| 2026.06.25 | ₩43,840 | ₩44,711 | ₩43,652 | ₩44,228 | +0.89% | 51.3만 |
|---|
| 2026.06.24 | ₩43,799 | ₩44,765 | ₩43,424 | ₩44,108 | +0.70% | 61.8만 |
|---|
| 2026.06.23 | ₩44,242 | ₩44,684 | ₩43,477 | ₩43,880 | -0.82% | 50.5만 |
|---|
| 2026.06.22 | ₩42,874 | ₩44,363 | ₩42,780 | ₩43,987 | +2.60% | 54.2만 |
|---|
| 2026.06.18 | ₩42,659 | ₩43,303 | ₩42,324 | ₩42,954 | +0.69% | 147.4만 |
|---|
| 2026.06.17 | ₩42,820 | ₩43,062 | ₩41,962 | ₩42,606 | -0.50% | 44.1만 |
|---|
| 2026.06.16 | ₩43,410 | ₩43,813 | ₩42,364 | ₩43,129 | -0.65% | 99만 |
|---|
| 2026.06.15 | ₩45,315 | ₩45,543 | ₩43,129 | ₩43,343 | -4.35% | 73.1만 |
|---|
| 2026.06.12 | ₩47,393 | ₩47,541 | ₩45,610 | ₩45,650 | -3.68% | 69.1만 |
|---|
| 2026.06.11 | ₩47,139 | ₩47,809 | ₩47,072 | ₩47,353 | +0.46% | 43.5만 |
|---|
| 2026.06.10 | ₩46,240 | ₩47,742 | ₩46,106 | ₩47,232 | +2.15% | 45.9만 |
|---|
| 2026.06.09 | ₩45,798 | ₩46,401 | ₩45,382 | ₩46,039 | +0.53% | 52.6만 |
|---|
| 2026.06.08 | ₩45,744 | ₩46,388 | ₩45,516 | ₩45,704 | -0.09% | 40.6만 |
|---|
| 2026.06.05 | ₩45,824 | ₩46,669 | ₩45,637 | ₩45,958 | +0.29% | 41.2만 |
|---|
| 2026.06.04 | ₩44,845 | ₩47,085 | ₩44,845 | ₩45,784 | +2.09% | 65만 |
|---|
| 2026.06.03 | ₩44,443 | ₩44,577 | ₩43,612 | ₩44,376 | -0.15% | 67.8만 |
|---|
| 2026.06.02 | ₩44,081 | ₩44,765 | ₩43,705 | ₩44,604 | +1.19% | 54.7만 |
|---|
| 2026.06.01 | ₩43,303 | ₩44,135 | ₩42,954 | ₩44,068 | +1.77% | 70.1만 |
|---|
| 2026.05.29 | ₩44,081 | ₩44,322 | ₩43,317 | ₩43,424 | -1.49% | 85.3만 |
|---|
| 2026.05.28 | ₩44,912 | ₩45,006 | ₩44,255 | ₩44,376 | -1.19% | 66.5만 |
|---|
| 2026.05.27 | ₩45,476 | ₩45,838 | ₩44,604 | ₩44,979 | -1.09% | 69.4만 |
|---|
| 2026.05.26 | ₩45,449 | ₩45,677 | ₩44,872 | ₩45,449 | 0.00% | 46.6만 |
|---|
| 2026.05.22 | ₩45,248 | ₩45,932 | ₩45,020 | ₩45,570 | +0.71% | 67.1만 |
|---|
| 2026.05.21 | ₩44,939 | ₩45,610 | ₩43,947 | ₩45,301 | +0.81% | 71.2만 |
|---|
| 2026.05.20 | ₩45,301 | ₩45,744 | ₩44,269 | ₩45,342 | +0.09% | 109.8만 |
|---|
| 2026.05.19 | ₩46,495 | ₩46,857 | ₩44,993 | ₩45,449 | -2.25% | 86.1만 |
|---|
| 2026.05.18 | ₩45,865 | ₩46,924 | ₩45,730 | ₩46,495 | +1.37% | 91.1만 |
|---|
| 2026.05.15 | ₩46,991 | ₩47,058 | ₩45,315 | ₩45,610 | -2.94% | 60.9만 |
|---|
| 2026.05.14 | ₩47,072 | ₩47,836 | ₩46,763 | ₩46,978 | -0.20% | 50.1만 |
|---|
| 2026.05.13 | ₩47,098 | ₩47,608 | ₩46,133 | ₩46,830 | -0.57% | 51.5만 |
|---|
| 2026.05.12 | ₩48,118 | ₩48,547 | ₩46,857 | ₩47,098 | -2.12% | 71.8만 |
|---|
| 2026.05.11 | ₩48,332 | ₩49,043 | ₩47,420 | ₩47,782 | -1.14% | 76.4만 |
|---|
| 2026.05.08 | ₩47,876 | ₩48,614 | ₩46,535 | ₩48,332 | +0.95% | 70.8만 |
|---|
| 2026.05.07 | ₩45,972 | ₩46,508 | ₩45,556 | ₩46,186 | +0.47% | 38.6만 |
|---|
| 2026.05.06 | ₩46,803 | ₩46,803 | ₩45,529 | ₩45,744 | -2.26% | 36.6만 |
|---|
| 2026.05.05 | ₩45,368 | ₩46,964 | ₩45,234 | ₩46,602 | +2.72% | 44.6만 |
|---|
| 2026.05.04 | ₩45,140 | ₩46,146 | ₩44,845 | ₩45,355 | +0.48% | 61만 |
|---|
| 2026.05.01 | ₩46,079 | ₩46,200 | ₩44,832 | ₩45,114 | -2.10% | 59.2만 |
|---|
| 2026.04.30 | ₩45,583 | ₩46,160 | ₩45,087 | ₩45,516 | -0.15% | 55.8만 |
|---|
| 2026.04.29 | ₩44,899 | ₩46,414 | ₩44,899 | ₩46,052 | +2.57% | 53.4만 |
|---|
| 2026.04.28 | ₩44,550 | ₩45,462 | ₩44,081 | ₩45,355 | +1.81% | 61.7만 |
|---|
| 2026.04.27 | ₩43,491 | ₩44,215 | ₩43,424 | ₩44,068 | +1.33% | 66.2만 |
|---|
| 2026.04.24 | ₩45,020 | ₩45,610 | ₩42,753 | ₩43,384 | -3.63% | 82.8만 |
|---|
| 2026.04.23 | ₩48,332 | ₩48,681 | ₩44,309 | ₩44,953 | -6.99% | 72.4만 |
|---|
| 2026.04.22 | ₩47,983 | ₩48,466 | ₩47,434 | ₩48,426 | +0.92% | 45.1만 |
|---|
| 2026.04.21 | ₩48,842 | ₩49,123 | ₩47,702 | ₩47,836 | -2.06% | 47.1만 |
|---|
| 2026.04.20 | ₩48,641 | ₩49,512 | ₩48,641 | ₩48,828 | +0.39% | 44.6만 |
|---|
| 2026.04.17 | ₩47,863 | ₩49,137 | ₩47,568 | ₩48,708 | +1.77% | 55.6만 |
|---|
| 2026.04.16 | ₩47,031 | ₩47,823 | ₩46,964 | ₩47,568 | +1.14% | 52.1만 |
|---|
| 2026.04.15 | ₩46,978 | ₩47,246 | ₩46,549 | ₩47,098 | +0.26% | 50.3만 |
|---|
| 2026.04.14 | ₩46,589 | ₩47,098 | ₩46,441 | ₩46,978 | +0.83% | 40.6만 |
|---|
| 2026.04.13 | ₩47,447 | ₩47,983 | ₩46,026 | ₩46,616 | -1.75% | 61.6만 |
|---|
| 2026.04.10 | ₩47,675 | ₩47,769 | ₩46,186 | ₩47,447 | -0.48% | 55.8만 |
|---|
| 2026.04.09 | ₩48,949 | ₩49,097 | ₩47,662 | ₩47,876 | -2.19% | 54.9만 |
|---|
| 2026.04.08 | ₩50,210 | ₩50,666 | ₩48,882 | ₩49,231 | -1.95% | 70.1만 |
|---|
| 2026.04.07 | ₩50,853 | ₩50,907 | ₩49,445 | ₩49,579 | -2.51% | 66만 |
|---|
| 2026.04.06 | ₩50,223 | ₩51,081 | ₩49,834 | ₩50,894 | +1.34% | 37만 |
|---|
| 2026.04.02 | ₩50,384 | ₩50,558 | ₩49,499 | ₩50,330 | -0.11% | 41.4만 |
|---|
| 2026.04.01 | ₩50,076 | ₩50,947 | ₩49,968 | ₩50,612 | +1.07% | 54.8만 |
|---|
| 2026.03.31 | ₩50,344 | ₩50,746 | ₩49,271 | ₩49,901 | -0.88% | 58.1만 |
|---|
| 2026.03.30 | ₩50,183 | ₩50,572 | ₩48,895 | ₩49,861 | -0.64% | 71.7만 |
|---|
| 2026.03.27 | ₩50,451 | ₩50,974 | ₩49,821 | ₩49,928 | -1.04% | 69.7만 |
|---|
| 2026.03.26 | ₩50,304 | ₩51,631 | ₩50,304 | ₩50,813 | +1.01% | 75.8만 |
|---|
| 2026.03.25 | ₩49,325 | ₩50,800 | ₩48,641 | ₩50,773 | +2.94% | 108.1만 |
|---|
| 2026.03.24 | ₩47,863 | ₩49,593 | ₩47,595 | ₩49,097 | +2.58% | 62.1만 |
|---|
| 2026.03.23 | ₩46,589 | ₩48,439 | ₩46,307 | ₩48,051 | +3.14% | 83.2만 |
|---|
| 2026.03.20 | ₩45,865 | ₩46,347 | ₩45,315 | ₩46,347 | +1.05% | 289.3만 |
|---|
| 2026.03.19 | ₩45,811 | ₩46,629 | ₩45,395 | ₩46,186 | +0.82% | 58.8만 |
|---|
| 2026.03.18 | ₩46,736 | ₩47,393 | ₩45,945 | ₩45,972 | -1.64% | 75.8만 |
|---|
| 2026.03.17 | ₩46,830 | ₩47,487 | ₩46,522 | ₩47,085 | +0.54% | 75.4만 |
|---|
| 2026.03.16 | ₩47,635 | ₩47,675 | ₩45,958 | ₩46,495 | -2.39% | 76.1만 |
|---|
| 2026.03.13 | ₩47,098 | ₩48,010 | ₩46,790 | ₩47,983 | +1.88% | 76.1만 |
|---|
| 2026.03.12 | ₩45,677 | ₩47,125 | ₩45,476 | ₩46,884 | +2.64% | 55.7만 |
|---|
| 2026.03.11 | ₩45,784 | ₩46,280 | ₩45,221 | ₩46,119 | +0.73% | 82.7만 |
|---|
| 2026.03.10 | ₩46,414 | ₩46,602 | ₩45,368 | ₩45,891 | -1.13% | 49.4만 |
|---|
| 2026.03.09 | ₩45,529 | ₩46,549 | ₩44,121 | ₩46,428 | +1.97% | 69.3만 |
|---|
| 2026.03.06 | ₩45,851 | ₩46,160 | ₩44,752 | ₩46,146 | +0.64% | 69.5만 |
|---|
| 2026.03.05 | ₩45,663 | ₩46,240 | ₩45,060 | ₩46,079 | +0.91% | 55.1만 |
|---|
| 2026.03.04 | ₩45,368 | ₩46,803 | ₩44,591 | ₩45,918 | +1.21% | 68.4만 |
|---|
| 2026.03.03 | ₩44,483 | ₩45,543 | ₩43,585 | ₩45,435 | +2.14% | 53.5만 |
|---|
| 2026.03.02 | ₩44,296 | ₩45,476 | ₩44,001 | ₩44,805 | +1.15% | 57.8만 |
|---|
| 2026.02.27 | ₩44,309 | ₩44,872 | ₩43,665 | ₩44,725 | +0.94% | 63.1만 |
|---|
| 2026.02.26 | ₩45,047 | ₩45,730 | ₩44,631 | ₩44,684 | -0.80% | 55.1만 |
|---|
| 2026.02.25 | ₩44,282 | ₩44,953 | ₩43,196 | ₩44,738 | +1.03% | 62.4만 |
|---|
| 2026.02.24 | ₩42,713 | ₩43,692 | ₩42,324 | ₩43,665 | +2.23% | 67.7만 |
|---|
| 2026.02.23 | ₩43,545 | ₩43,652 | ₩42,163 | ₩42,646 | -2.06% | 73.5만 |
|---|
| 2026.02.20 | ₩43,960 | ₩45,154 | ₩42,874 | ₩44,041 | +0.18% | 143.5만 |
|---|
| 2026.02.19 | ₩42,659 | ₩43,075 | ₩41,654 | ₩42,284 | -0.88% | 82.1만 |
|---|
| 2026.02.18 | ₩42,847 | ₩43,491 | ₩42,311 | ₩42,834 | -0.03% | 37.9만 |
|---|
| 2026.02.17 | ₩42,297 | ₩42,740 | ₩42,096 | ₩42,633 | +0.79% | 59.8만 |
|---|
| 2026.02.13 | ₩40,661 | ₩42,458 | ₩40,541 | ₩42,150 | +3.66% | 45.6만 |
|---|
| 2026.02.12 | ₩41,010 | ₩41,184 | ₩39,816 | ₩40,862 | -0.36% | 51.8만 |
|---|
| 2026.02.11 | ₩42,163 | ₩42,203 | ₩40,849 | ₩40,862 | -3.09% | 40.9만 |
|---|
| 2026.02.10 | ₩41,788 | ₩42,552 | ₩41,694 | ₩41,935 | +0.35% | 39.2만 |
|---|
| 2026.02.09 | ₩42,391 | ₩42,391 | ₩41,680 | ₩42,002 | -0.92% | 29.8만 |
|---|
| 2026.02.06 | ₩42,659 | ₩43,035 | ₩42,418 | ₩42,525 | -0.31% | 36.9만 |
|---|
| 2026.02.05 | ₩42,297 | ₩43,129 | ₩41,935 | ₩42,458 | +0.38% | 37.5만 |
|---|
| 2026.02.04 | ₩41,882 | ₩42,579 | ₩41,399 | ₩42,163 | +0.67% | 32.3만 |
|---|
| 2026.02.03 | ₩43,410 | ₩43,504 | ₩41,318 | ₩41,908 | -3.46% | 48.2만 |
|---|
| 2026.02.02 | ₩42,874 | ₩44,027 | ₩42,485 | ₩43,773 | +2.10% | 46.4만 |
|---|
| 2026.01.30 | ₩42,177 | ₩43,504 | ₩42,069 | ₩42,954 | +1.84% | 48.4만 |
|---|
| 2026.01.29 | ₩42,928 | ₩43,303 | ₩41,613 | ₩42,606 | -0.75% | 52.6만 |
|---|
| 2026.01.28 | ₩43,182 | ₩43,907 | ₩42,525 | ₩42,633 | -1.27% | 33.3만 |
|---|
| 2026.01.27 | ₩42,740 | ₩43,156 | ₩42,217 | ₩42,445 | -0.69% | 34.2만 |
|---|
| 2026.01.26 | ₩42,861 | ₩43,410 | ₩42,190 | ₩42,673 | -0.44% | 42.4만 |
|---|
| 2026.01.23 | ₩43,424 | ₩43,759 | ₩42,619 | ₩42,981 | -1.02% | 22.4만 |
|---|
| 2026.01.22 | ₩43,746 | ₩44,430 | ₩43,317 | ₩43,746 | 0.00% | 51.4만 |
|---|
| 2026.01.21 | ₩42,606 | ₩43,585 | ₩42,431 | ₩43,451 | +1.98% | 29.2만 |
|---|
| 2026.01.20 | ₩42,244 | ₩42,579 | ₩41,962 | ₩42,391 | +0.35% | 31.4만 |
|---|
| 2026.01.16 | ₩42,472 | ₩42,713 | ₩41,882 | ₩42,338 | -0.32% | 38.5만 |
|---|
| 2026.01.15 | ₩41,721 | ₩42,941 | ₩41,680 | ₩42,659 | +2.25% | 44만 |
|---|
| 2026.01.14 | ₩42,311 | ₩42,700 | ₩41,359 | ₩41,533 | -1.84% | 41.9만 |
|---|
| 2026.01.13 | ₩43,022 | ₩43,129 | ₩42,203 | ₩42,378 | -1.50% | 33.9만 |
|---|
| 2026.01.12 | ₩43,089 | ₩43,451 | ₩42,673 | ₩42,887 | -0.47% | 42.2만 |
|---|
| 2026.01.09 | ₩42,941 | ₩43,477 | ₩42,458 | ₩43,102 | +0.37% | 43.2만 |
|---|
| 2026.01.08 | ₩42,083 | ₩43,129 | ₩42,083 | ₩43,102 | +2.42% | 52.8만 |
|---|
| 2026.01.07 | ₩42,445 | ₩42,552 | ₩41,801 | ₩42,203 | -0.57% | 69.9만 |
|---|
| 2026.01.06 | ₩41,452 | ₩42,418 | ₩40,970 | ₩42,351 | +2.17% | 57.4만 |
|---|
| 2026.01.05 | ₩39,401 | ₩42,458 | ₩38,998 | ₩41,801 | +6.09% | 76.2만 |
|---|
| 2026.01.02 | ₩39,293 | ₩39,749 | ₩38,904 | ₩39,025 | -0.68% | 43.4만 |
|---|
| 2025.12.31 | ₩39,964 | ₩39,964 | ₩39,280 | ₩39,334 | -1.58% | 49.7만 |
|---|
| 2025.12.30 | ₩39,870 | ₩40,205 | ₩39,870 | ₩40,018 | +0.37% | 37.1만 |
|---|
| 2025.12.29 | ₩39,924 | ₩40,219 | ₩39,696 | ₩39,991 | +0.17% | 35.5만 |
|---|
| 2025.12.26 | ₩39,924 | ₩40,004 | ₩39,548 | ₩39,924 | 0.00% | 27.4만 |
|---|
| 2025.12.24 | ₩39,682 | ₩40,085 | ₩39,602 | ₩39,857 | +0.44% | 20.4만 |
|---|
| 2025.12.23 | ₩39,629 | ₩40,192 | ₩39,575 | ₩39,870 | +0.61% | 62.1만 |
|---|
| 2025.12.22 | ₩39,253 | ₩40,044 | ₩39,146 | ₩39,575 | +0.82% | 50.1만 |
|---|
| 2025.12.19 | ₩38,904 | ₩40,031 | ₩38,904 | ₩39,320 | +1.07% | 172.8만 |
|---|
| 2025.12.18 | ₩38,918 | ₩39,709 | ₩38,596 | ₩39,079 | +0.41% | 65.3만 |
|---|
| 2025.12.17 | ₩39,548 | ₩39,937 | ₩38,395 | ₩38,717 | -2.10% | 98.4만 |
|---|
| 2025.12.16 | ₩38,998 | ₩39,763 | ₩38,797 | ₩39,548 | +1.41% | 92.6만 |
|---|
| 2025.12.15 | ₩39,012 | ₩40,018 | ₩38,703 | ₩38,985 | -0.07% | 106.2만 |
|---|
| 2025.12.12 | ₩38,650 | ₩39,240 | ₩38,180 | ₩38,717 | +0.17% | 82.7만 |
|---|
| 2025.12.11 | ₩38,301 | ₩38,784 | ₩38,086 | ₩38,502 | +0.53% | 64.9만 |
|---|
| 2025.12.10 | ₩38,073 | ₩38,529 | ₩37,791 | ₩38,073 | 0.00% | 71.7만 |
|---|
| 2025.12.09 | ₩37,805 | ₩38,100 | ₩37,309 | ₩37,818 | +0.04% | 69.1만 |
|---|
| 2025.12.08 | ₩37,872 | ₩38,341 | ₩37,376 | ₩37,858 | -0.04% | 76.8만 |
|---|
| 2025.12.05 | ₩38,073 | ₩38,341 | ₩37,376 | ₩37,872 | -0.53% | 95.6만 |
|---|
| 2025.12.04 | ₩38,153 | ₩38,596 | ₩37,925 | ₩38,247 | +0.25% | 50.3만 |
|---|
| 2025.12.03 | ₩38,355 | ₩38,931 | ₩37,925 | ₩38,073 | -0.73% | 92.9만 |
|---|
| 2025.12.02 | ₩37,483 | ₩38,690 | ₩37,121 | ₩38,355 | +2.33% | 106만 |
|---|
| 2025.12.01 | ₩37,215 | ₩38,073 | ₩36,973 | ₩37,322 | +0.29% | 84.2만 |
|---|
| 2025.11.28 | ₩37,282 | ₩38,060 | ₩36,960 | ₩37,496 | +0.58% | 48.7만 |
|---|
| 2025.11.26 | ₩37,443 | ₩38,060 | ₩37,255 | ₩37,483 | +0.11% | 105.5만 |
|---|
| 2025.11.25 | ₩37,148 | ₩38,153 | ₩37,067 | ₩37,443 | +0.79% | 123.2만 |
|---|
| 2025.11.24 | ₩38,556 | ₩39,334 | ₩35,753 | ₩36,759 | -4.66% | 157.8만 |
|---|
| 2025.11.21 | ₩39,119 | ₩39,401 | ₩38,194 | ₩38,609 | -1.30% | 109.9만 |
|---|
| 2025.11.20 | ₩39,897 | ₩40,299 | ₩39,092 | ₩39,119 | -1.95% | 80.4만 |
|---|
| 2025.11.19 | ₩39,749 | ₩39,991 | ₩39,186 | ₩39,602 | -0.37% | 67.5만 |
|---|
| 2025.11.18 | ₩40,433 | ₩41,627 | ₩39,441 | ₩39,749 | -1.69% | 97.2만 |
|---|
| 2025.11.17 | ₩41,144 | ₩41,801 | ₩40,044 | ₩40,406 | -1.79% | 107만 |
|---|
| 2025.11.14 | ₩41,654 | ₩42,257 | ₩41,332 | ₩41,734 | +0.19% | 52.3만 |
|---|
| 2025.11.13 | ₩41,975 | ₩42,177 | ₩41,144 | ₩41,882 | -0.22% | 97.2만 |
|---|
| 2025.11.12 | ₩42,136 | ₩42,485 | ₩41,828 | ₩41,962 | -0.41% | 64.6만 |
|---|
| 2025.11.11 | ₩41,157 | ₩42,418 | ₩41,090 | ₩42,284 | +2.74% | 57.7만 |
|---|
| 2025.11.10 | ₩40,514 | ₩41,707 | ₩40,098 | ₩41,157 | +1.59% | 70.9만 |
|---|
| 2025.11.07 | ₩40,232 | ₩41,707 | ₩39,763 | ₩40,406 | +0.43% | 105만 |
|---|
| 2025.11.06 | ₩39,655 | ₩40,997 | ₩39,307 | ₩39,950 | +0.74% | 114.3만 |
|---|
| 2025.11.05 | ₩44,255 | ₩45,181 | ₩39,226 | ₩40,769 | -7.88% | 101.5만 |
|---|
| 2025.11.04 | ₩41,600 | ₩42,257 | ₩40,862 | ₩41,587 | -0.03% | 99.9만 |
|---|
| 2025.11.03 | ₩42,740 | ₩42,820 | ₩40,929 | ₩41,426 | -3.07% | 99.1만 |
|---|
| 2025.10.31 | ₩47,005 | ₩47,005 | ₩42,230 | ₩42,592 | -9.39% | 115.6만 |
|---|
| 2025.10.30 | ₩46,924 | ₩48,104 | ₩46,736 | ₩47,326 | +0.86% | 52.8만 |
|---|
| 2025.10.29 | ₩48,761 | ₩48,761 | ₩45,999 | ₩46,455 | -4.73% | 61.6만 |
|---|
| 2025.10.28 | ₩49,459 | ₩49,740 | ₩48,815 | ₩49,204 | -0.52% | 26.2만 |
|---|
| 2025.10.27 | ₩48,828 | ₩49,915 | ₩48,828 | ₩49,660 | +1.70% | 62.2만 |
|---|
| 2025.10.24 | ₩49,392 | ₩49,821 | ₩49,123 | ₩49,459 | +0.14% | 25.1만 |
|---|
| 2025.10.23 | ₩48,882 | ₩49,646 | ₩48,520 | ₩49,392 | +1.04% | 24만 |
|---|
| 2025.10.22 | ₩49,056 | ₩49,512 | ₩48,386 | ₩48,895 | -0.33% | 40.1만 |
|---|
| 2025.10.21 | ₩47,876 | ₩48,976 | ₩47,125 | ₩48,855 | +2.04% | 32.8만 |
|---|
| 2025.10.20 | ₩47,528 | ₩48,077 | ₩46,978 | ₩47,876 | +0.73% | 30.9만 |
|---|
| 2025.10.17 | ₩46,709 | ₩47,246 | ₩46,347 | ₩47,085 | +0.80% | 35.4만 |
|---|
| 2025.10.16 | ₩46,951 | ₩47,447 | ₩46,334 | ₩46,683 | -0.57% | 41만 |
|---|
| 2025.10.15 | ₩46,629 | ₩47,957 | ₩46,388 | ₩47,058 | +0.92% | 45.3만 |
|---|
| 2025.10.14 | ₩45,999 | ₩47,085 | ₩45,972 | ₩46,803 | +1.75% | 39.5만 |
|---|
| 2025.10.13 | ₩46,562 | ₩46,870 | ₩46,066 | ₩46,267 | -0.63% | 28.2만 |
|---|
| 2025.10.10 | ₩46,736 | ₩46,978 | ₩45,985 | ₩46,428 | -0.66% | 27.9만 |
|---|