시장 데이터를 불러오는 중
전체 종목
유나이티드 파크스 과거 주가
United Parks & Resorts Inc. Common Stock · PRKS · NYSE
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
United Parks & Resorts Inc. Common Stock · PRKS · NYSE
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,601 | ₩44,188 | ₩42,388 | ₩43,561 | +2.25% | 48.7만 |
| 2026.10.08 | ₩42,548 | ₩43,521 | ₩42,054 | ₩42,788 | +0.56% | 60.8만 |
| 2026.10.07 | ₩44,388 | ₩44,668 | ₩43,121 | ₩43,695 | -1.56% | 72.7만 |
| 2026.10.06 | ₩45,895 | ₩46,068 | ₩44,668 | ₩45,175 | -1.57% | 59.3만 |
| 2026.10.05 | ₩42,961 | ₩46,028 | ₩42,268 | ₩45,855 | +6.73% | 104.4만 |
| 2026.10.02 | ₩42,134 | ₩43,695 | ₩41,494 | ₩43,281 | +2.72% | 67.8만 |
| 2026.10.01 | ₩43,508 | ₩43,615 | ₩41,574 | ₩41,574 | -4.44% | 71.2만 |
| 2026.09.30 | ₩43,188 | ₩43,761 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,201 |
| +0.03% |
| 65만 |
| 2026.09.29 | ₩43,255 | ₩43,561 | ₩42,334 | ₩42,908 | -0.80% | 54.5만 |
|---|
| 2026.09.28 | ₩43,921 | ₩46,121 | ₩42,161 | ₩42,721 | -2.73% | 85.6만 |
|---|
| 2026.09.25 | ₩43,695 | ₩44,535 | ₩42,921 | ₩44,335 | +1.46% | 48.7만 |
|---|
| 2026.09.24 | ₩43,095 | ₩43,935 | ₩42,881 | ₩43,561 | +1.08% | 50만 |
|---|
| 2026.09.23 | ₩43,615 | ₩44,721 | ₩43,068 | ₩43,748 | +0.31% | 58.3만 |
|---|
| 2026.09.22 | ₩46,695 | ₩47,548 | ₩44,308 | ₩44,801 | -4.05% | 72.4만 |
|---|
| 2026.09.21 | ₩46,348 | ₩46,521 | ₩45,228 | ₩45,348 | -2.16% | 76.7만 |
|---|
| 2026.09.18 | ₩47,215 | ₩47,401 | ₩44,921 | ₩45,588 | -3.45% | 221.3만 |
|---|
| 2026.09.17 | ₩48,948 | ₩49,361 | ₩47,495 | ₩47,601 | -2.75% | 78.6만 |
|---|
| 2026.09.16 | ₩47,708 | ₩49,575 | ₩47,481 | ₩48,175 | +0.98% | 107만 |
|---|
| 2026.09.15 | ₩48,441 | ₩48,761 | ₩47,095 | ₩48,028 | -0.85% | 60.2만 |
|---|
| 2026.09.14 | ₩48,481 | ₩49,428 | ₩48,281 | ₩48,961 | +0.99% | 52.2만 |
|---|
| 2026.09.11 | ₩51,281 | ₩51,281 | ₩48,628 | ₩48,668 | -5.10% | 67만 |
|---|
| 2026.09.10 | ₩50,455 | ₩52,121 | ₩50,455 | ₩50,548 | +0.18% | 62.9만 |
|---|
| 2026.09.09 | ₩54,055 | ₩54,055 | ₩51,455 | ₩51,761 | -4.24% | 88.4만 |
|---|
| 2026.09.08 | ₩53,308 | ₩55,535 | ₩53,068 | ₩54,548 | +2.33% | 63.7만 |
|---|
| 2026.09.04 | ₩53,295 | ₩54,201 | ₩52,988 | ₩53,935 | +1.20% | 58.8만 |
|---|
| 2026.09.03 | ₩54,735 | ₩55,708 | ₩53,161 | ₩54,148 | -1.07% | 64만 |
|---|
| 2026.09.02 | ₩52,148 | ₩54,762 | ₩52,148 | ₩54,481 | +4.47% | 64.2만 |
|---|
| 2026.09.01 | ₩52,481 | ₩53,388 | ₩51,201 | ₩51,628 | -1.63% | 67.4만 |
|---|
| 2026.08.31 | ₩55,802 | ₩56,002 | ₩53,308 | ₩53,348 | -4.40% | 59.9만 |
|---|
| 2026.08.28 | ₩57,028 | ₩57,588 | ₩56,388 | ₩56,655 | -0.65% | 36.9만 |
|---|
| 2026.08.27 | ₩56,855 | ₩58,402 | ₩56,268 | ₩56,655 | -0.35% | 64.3만 |
|---|
| 2026.08.26 | ₩58,442 | ₩58,855 | ₩57,468 | ₩57,508 | -1.60% | 47.2만 |
|---|
| 2026.08.25 | ₩59,895 | ₩60,468 | ₩58,228 | ₩58,295 | -2.67% | 47.3만 |
|---|
| 2026.08.24 | ₩60,735 | ₩61,908 | ₩58,802 | ₩59,695 | -1.71% | 63.9만 |
|---|
| 2026.08.21 | ₩60,482 | ₩61,295 | ₩60,055 | ₩60,442 | -0.07% | 41.6만 |
|---|
| 2026.08.20 | ₩59,495 | ₩60,388 | ₩59,415 | ₩59,748 | +0.43% | 38.9만 |
|---|
| 2026.08.19 | ₩60,775 | ₩61,948 | ₩60,135 | ₩60,402 | -0.61% | 57.6만 |
|---|
| 2026.08.18 | ₩59,842 | ₩61,055 | ₩59,255 | ₩60,042 | +0.33% | 48.9만 |
|---|
| 2026.08.17 | ₩58,988 | ₩59,762 | ₩58,468 | ₩59,268 | +0.47% | 46.6만 |
|---|
| 2026.08.14 | ₩59,988 | ₩60,548 | ₩59,415 | ₩59,908 | -0.13% | 39.3만 |
|---|
| 2026.08.13 | ₩59,535 | ₩61,148 | ₩59,255 | ₩60,068 | +0.90% | 41만 |
|---|
| 2026.08.12 | ₩58,708 | ₩59,588 | ₩58,122 | ₩59,015 | +0.52% | 53.4만 |
|---|
| 2026.08.11 | ₩57,815 | ₩59,575 | ₩57,335 | ₩58,855 | +1.80% | 50.2만 |
|---|
| 2026.08.10 | ₩59,495 | ₩60,655 | ₩58,095 | ₩58,695 | -1.34% | 48.2만 |
|---|
| 2026.08.07 | ₩58,268 | ₩60,535 | ₩58,268 | ₩60,042 | +3.04% | 47.4만 |
|---|
| 2026.08.06 | ₩60,735 | ₩60,735 | ₩58,295 | ₩59,015 | -2.83% | 58.6만 |
|---|
| 2026.08.05 | ₩61,428 | ₩61,655 | ₩57,935 | ₩61,415 | -0.02% | 93.7만 |
|---|
| 2026.08.04 | ₩66,669 | ₩66,669 | ₩58,775 | ₩61,562 | -7.66% | 134.5만 |
|---|
| 2026.08.03 | ₩60,148 | ₩61,668 | ₩59,495 | ₩60,682 | +0.89% | 121.9만 |
|---|
| 2026.07.31 | ₩60,562 | ₩62,148 | ₩58,282 | ₩59,508 | -1.74% | 127.4만 |
|---|
| 2026.07.30 | ₩61,655 | ₩62,682 | ₩59,868 | ₩60,722 | -1.51% | 80.7만 |
|---|
| 2026.07.29 | ₩62,002 | ₩63,362 | ₩60,748 | ₩62,082 | +0.13% | 61.4만 |
|---|
| 2026.07.28 | ₩61,348 | ₩62,642 | ₩60,362 | ₩62,642 | +2.11% | 62.9만 |
|---|
| 2026.07.27 | ₩60,562 | ₩61,455 | ₩58,108 | ₩60,082 | -0.79% | 128.7만 |
|---|
| 2026.07.24 | ₩59,108 | ₩60,788 | ₩58,628 | ₩59,775 | +1.13% | 48.8만 |
|---|
| 2026.07.23 | ₩58,735 | ₩59,268 | ₩57,548 | ₩58,815 | +0.14% | 75.2만 |
|---|
| 2026.07.22 | ₩61,348 | ₩61,855 | ₩59,535 | ₩60,362 | -1.61% | 50.2만 |
|---|
| 2026.07.21 | ₩60,015 | ₩61,188 | ₩58,988 | ₩61,188 | +1.96% | 47.7만 |
|---|
| 2026.07.20 | ₩60,428 | ₩61,335 | ₩59,255 | ₩59,442 | -1.63% | 61.4만 |
|---|
| 2026.07.17 | ₩62,135 | ₩63,722 | ₩59,708 | ₩60,148 | -3.20% | 44.9만 |
|---|
| 2026.07.16 | ₩63,922 | ₩64,788 | ₩61,935 | ₩62,775 | -1.79% | 44만 |
|---|
| 2026.07.15 | ₩63,335 | ₩64,828 | ₩62,668 | ₩63,202 | -0.21% | 48.8만 |
|---|
| 2026.07.14 | ₩63,162 | ₩63,348 | ₩61,748 | ₩62,508 | -1.03% | 39.8만 |
|---|
| 2026.07.13 | ₩62,348 | ₩63,882 | ₩61,948 | ₩62,402 | +0.09% | 42.9만 |
|---|
| 2026.07.10 | ₩63,308 | ₩63,868 | ₩62,135 | ₩62,495 | -1.28% | 58.3만 |
|---|
| 2026.07.09 | ₩60,375 | ₩62,642 | ₩60,028 | ₩60,868 | +0.82% | 67.2만 |
|---|
| 2026.07.08 | ₩62,028 | ₩62,895 | ₩60,082 | ₩60,762 | -2.04% | 50.7만 |
|---|
| 2026.07.07 | ₩62,295 | ₩63,775 | ₩62,295 | ₩63,148 | +1.37% | 46.3만 |
|---|
| 2026.07.06 | ₩65,482 | ₩65,588 | ₩61,588 | ₩62,922 | -3.91% | 63.8만 |
|---|
| 2026.07.02 | ₩63,428 | ₩64,708 | ₩63,428 | ₩64,588 | +1.83% | 51.8만 |
|---|
| 2026.07.01 | ₩63,802 | ₩65,202 | ₩62,402 | ₩62,828 | -1.53% | 88.9만 |
|---|
| 2026.06.30 | ₩62,762 | ₩64,068 | ₩61,655 | ₩63,655 | +1.42% | 54.1만 |
|---|
| 2026.06.29 | ₩62,362 | ₩63,455 | ₩61,842 | ₩62,228 | -0.21% | 109.2만 |
|---|
| 2026.06.26 | ₩61,388 | ₩62,868 | ₩61,322 | ₩62,828 | +2.35% | 158.2만 |
|---|
| 2026.06.25 | ₩62,628 | ₩64,375 | ₩60,962 | ₩61,868 | -1.21% | 45.8만 |
|---|
| 2026.06.24 | ₩62,002 | ₩64,162 | ₩61,642 | ₩62,495 | +0.80% | 70.4만 |
|---|
| 2026.06.23 | ₩60,908 | ₩62,268 | ₩59,748 | ₩61,695 | +1.29% | 86.7만 |
|---|
| 2026.06.22 | ₩61,255 | ₩62,335 | ₩60,882 | ₩61,388 | +0.22% | 112.2만 |
|---|
| 2026.06.18 | ₩61,842 | ₩64,682 | ₩61,842 | ₩62,188 | +0.56% | 188.4만 |
|---|
| 2026.06.17 | ₩61,095 | ₩62,948 | ₩60,882 | ₩61,175 | +0.13% | 82.8만 |
|---|
| 2026.06.16 | ₩61,655 | ₩62,748 | ₩60,628 | ₩61,322 | -0.54% | 131만 |
|---|
| 2026.06.15 | ₩60,615 | ₩62,188 | ₩60,148 | ₩61,682 | +1.76% | 85.4만 |
|---|
| 2026.06.12 | ₩61,735 | ₩61,948 | ₩59,882 | ₩60,202 | -2.48% | 71.7만 |
|---|
| 2026.06.11 | ₩59,548 | ₩62,135 | ₩59,442 | ₩61,922 | +3.99% | 104.5만 |
|---|
| 2026.06.10 | ₩59,522 | ₩62,468 | ₩58,548 | ₩58,775 | -1.25% | 108.7만 |
|---|
| 2026.06.09 | ₩55,922 | ₩59,442 | ₩55,708 | ₩59,348 | +6.13% | 112.4만 |
|---|
| 2026.06.08 | ₩54,335 | ₩57,762 | ₩54,228 | ₩56,055 | +3.17% | 102.8만 |
|---|
| 2026.06.05 | ₩54,655 | ₩55,575 | ₩52,695 | ₩54,361 | -0.54% | 64.2만 |
|---|
| 2026.06.04 | ₩53,121 | ₩54,415 | ₩52,721 | ₩54,375 | +2.36% | 74.2만 |
|---|
| 2026.06.03 | ₩52,828 | ₩52,855 | ₩50,868 | ₩52,095 | -1.39% | 54.8만 |
|---|
| 2026.06.02 | ₩54,295 | ₩54,722 | ₩53,215 | ₩53,628 | -1.23% | 71.3만 |
|---|
| 2026.06.01 | ₩53,815 | ₩56,002 | ₩53,121 | ₩55,068 | +2.33% | 97.2만 |
|---|
| 2026.05.29 | ₩51,935 | ₩53,921 | ₩51,761 | ₩53,508 | +3.03% | 110.2만 |
|---|
| 2026.05.28 | ₩52,055 | ₩53,481 | ₩51,601 | ₩52,148 | +0.18% | 121.9만 |
|---|
| 2026.05.27 | ₩50,935 | ₩53,268 | ₩50,748 | ₩52,828 | +3.72% | 180.9만 |
|---|
| 2026.05.26 | ₩48,215 | ₩50,041 | ₩48,121 | ₩49,868 | +3.43% | 101.1만 |
|---|
| 2026.05.22 | ₩48,548 | ₩50,335 | ₩48,375 | ₩49,041 | +1.02% | 47.4만 |
|---|
| 2026.05.21 | ₩45,548 | ₩48,188 | ₩44,455 | ₩48,161 | +5.74% | 60.7만 |
|---|
| 2026.05.20 | ₩46,388 | ₩47,361 | ₩44,761 | ₩46,241 | -0.32% | 93.8만 |
|---|
| 2026.05.19 | ₩48,161 | ₩48,201 | ₩46,521 | ₩46,561 | -3.32% | 165.4만 |
|---|
| 2026.05.18 | ₩49,428 | ₩49,988 | ₩47,601 | ₩48,215 | -2.45% | 83.3만 |
|---|
| 2026.05.15 | ₩47,188 | ₩49,428 | ₩46,335 | ₩48,175 | +2.09% | 104.2만 |
|---|
| 2026.05.14 | ₩48,668 | ₩49,228 | ₩47,321 | ₩47,335 | -2.74% | 121.4만 |
|---|
| 2026.05.13 | ₩46,228 | ₩49,535 | ₩46,201 | ₩47,815 | +3.43% | 123.6만 |
|---|
| 2026.05.12 | ₩47,841 | ₩48,535 | ₩45,775 | ₩46,868 | -2.03% | 201.1만 |
|---|
| 2026.05.11 | ₩53,081 | ₩55,228 | ₩47,735 | ₩48,708 | -8.24% | 220.7만 |
|---|
| 2026.05.08 | ₩52,855 | ₩53,695 | ₩51,615 | ₩52,295 | -1.06% | 219.5만 |
|---|
| 2026.05.07 | ₩48,295 | ₩49,788 | ₩48,295 | ₩49,415 | +2.32% | 107.2만 |
|---|
| 2026.05.06 | ₩46,708 | ₩47,801 | ₩46,628 | ₩47,681 | +2.08% | 99만 |
|---|
| 2026.05.05 | ₩45,548 | ₩46,481 | ₩44,975 | ₩45,641 | +0.20% | 64.5만 |
|---|
| 2026.05.04 | ₩46,041 | ₩47,415 | ₩45,081 | ₩45,135 | -1.97% | 61.7만 |
|---|
| 2026.05.01 | ₩47,508 | ₩47,961 | ₩46,961 | ₩47,028 | -1.01% | 66.6만 |
|---|
| 2026.04.30 | ₩43,681 | ₩47,295 | ₩43,681 | ₩47,001 | +7.60% | 121.8만 |
|---|
| 2026.04.29 | ₩45,388 | ₩45,641 | ₩43,135 | ₩43,481 | -4.20% | 62.1만 |
|---|
| 2026.04.28 | ₩45,815 | ₩46,415 | ₩44,855 | ₩45,815 | 0.00% | 103.7만 |
|---|
| 2026.04.27 | ₩45,001 | ₩46,735 | ₩45,001 | ₩45,681 | +1.51% | 136.1만 |
|---|
| 2026.04.24 | ₩46,521 | ₩47,081 | ₩44,641 | ₩45,068 | -3.12% | 77.9만 |
|---|
| 2026.04.23 | ₩48,201 | ₩48,401 | ₩45,855 | ₩46,655 | -3.21% | 83.4만 |
|---|
| 2026.04.22 | ₩47,921 | ₩48,615 | ₩47,375 | ₩47,975 | +0.11% | 80.5만 |
|---|
| 2026.04.21 | ₩47,361 | ₩49,175 | ₩46,895 | ₩47,175 | -0.39% | 81.9만 |
|---|
| 2026.04.20 | ₩46,935 | ₩48,001 | ₩46,148 | ₩47,281 | +0.74% | 134.8만 |
|---|
| 2026.04.17 | ₩48,641 | ₩50,668 | ₩48,028 | ₩48,095 | -1.12% | 124만 |
|---|
| 2026.04.16 | ₩48,641 | ₩49,921 | ₩46,935 | ₩47,921 | -1.48% | 121.5만 |
|---|
| 2026.04.15 | ₩49,628 | ₩50,015 | ₩48,815 | ₩48,895 | -1.48% | 74.8만 |
|---|
| 2026.04.14 | ₩48,708 | ₩50,801 | ₩48,495 | ₩50,268 | +3.20% | 98.1만 |
|---|
| 2026.04.13 | ₩48,948 | ₩49,548 | ₩47,748 | ₩48,801 | -0.30% | 96.9만 |
|---|
| 2026.04.10 | ₩49,215 | ₩50,788 | ₩49,081 | ₩49,775 | +1.14% | 103.6만 |
|---|
| 2026.04.09 | ₩46,361 | ₩49,655 | ₩46,321 | ₩49,561 | +6.90% | 126.3만 |
|---|
| 2026.04.08 | ₩47,828 | ₩48,601 | ₩46,321 | ₩46,988 | -1.76% | 106.7만 |
|---|
| 2026.04.07 | ₩45,828 | ₩46,201 | ₩45,308 | ₩45,548 | -0.61% | 76.7만 |
|---|
| 2026.04.06 | ₩44,855 | ₩46,201 | ₩44,695 | ₩45,975 | +2.50% | 64.7만 |
|---|
| 2026.04.02 | ₩43,401 | ₩44,988 | ₩42,281 | ₩44,868 | +3.38% | 79.2만 |
|---|
| 2026.04.01 | ₩43,921 | ₩45,001 | ₩43,615 | ₩43,788 | -0.30% | 116.6만 |
|---|
| 2026.03.31 | ₩42,455 | ₩44,241 | ₩41,881 | ₩43,548 | +2.58% | 87.9만 |
|---|
| 2026.03.30 | ₩39,521 | ₩41,254 | ₩38,934 | ₩41,188 | +4.22% | 94만 |
|---|
| 2026.03.27 | ₩40,734 | ₩40,881 | ₩38,361 | ₩39,641 | -2.68% | 114.8만 |
|---|
| 2026.03.26 | ₩41,948 | ₩43,041 | ₩40,774 | ₩41,334 | -1.46% | 181.9만 |
|---|
| 2026.03.25 | ₩41,588 | ₩42,361 | ₩40,068 | ₩41,628 | +0.10% | 77.4만 |
|---|
| 2026.03.24 | ₩41,814 | ₩42,441 | ₩41,321 | ₩41,321 | -1.18% | 75.5만 |
|---|
| 2026.03.23 | ₩43,575 | ₩43,801 | ₩41,948 | ₩42,495 | -2.48% | 79.4만 |
|---|
| 2026.03.20 | ₩42,948 | ₩43,001 | ₩41,321 | ₩41,694 | -2.92% | 97.1만 |
|---|
| 2026.03.19 | ₩42,428 | ₩43,415 | ₩42,001 | ₩43,108 | +1.60% | 75.4만 |
|---|
| 2026.03.18 | ₩43,161 | ₩43,588 | ₩42,161 | ₩42,588 | -1.33% | 109.8만 |
|---|
| 2026.03.17 | ₩43,908 | ₩45,001 | ₩43,401 | ₩43,935 | +0.06% | 54.8만 |
|---|
| 2026.03.16 | ₩41,481 | ₩42,828 | ₩41,388 | ₩42,761 | +3.09% | 60.4만 |
|---|
| 2026.03.13 | ₩41,281 | ₩42,521 | ₩40,108 | ₩41,148 | -0.32% | 91.1만 |
|---|
| 2026.03.12 | ₩42,935 | ₩43,215 | ₩41,334 | ₩41,414 | -3.54% | 66.7만 |
|---|
| 2026.03.11 | ₩44,055 | ₩44,255 | ₩43,001 | ₩43,521 | -1.21% | 53.2만 |
|---|
| 2026.03.10 | ₩44,761 | ₩45,055 | ₩43,335 | ₩43,908 | -1.91% | 142.1만 |
|---|
| 2026.03.09 | ₩44,535 | ₩45,961 | ₩42,134 | ₩45,628 | +2.46% | 118.5만 |
|---|
| 2026.03.06 | ₩46,428 | ₩46,988 | ₩45,095 | ₩45,575 | -1.84% | 105.3만 |
|---|
| 2026.03.05 | ₩45,361 | ₩47,041 | ₩45,361 | ₩46,895 | +3.38% | 59.4만 |
|---|
| 2026.03.04 | ₩45,455 | ₩45,975 | ₩44,161 | ₩45,548 | +0.21% | 75.4만 |
|---|
| 2026.03.03 | ₩44,668 | ₩46,415 | ₩43,348 | ₩45,708 | +2.33% | 89.5만 |
|---|
| 2026.03.02 | ₩45,108 | ₩45,988 | ₩43,348 | ₩45,228 | +0.27% | 106.3만 |
|---|
| 2026.02.27 | ₩46,281 | ₩47,081 | ₩44,348 | ₩46,388 | +0.23% | 163.4만 |
|---|
| 2026.02.26 | ₩46,388 | ₩48,228 | ₩43,735 | ₩48,001 | +3.48% | 335만 |
|---|
| 2026.02.25 | ₩46,121 | ₩46,161 | ₩44,028 | ₩45,028 | -2.37% | 259.6만 |
|---|
| 2026.02.24 | ₩45,255 | ₩46,521 | ₩45,241 | ₩46,095 | +1.86% | 114.7만 |
|---|
| 2026.02.23 | ₩46,788 | ₩46,828 | ₩44,828 | ₩45,415 | -2.94% | 140.8만 |
|---|
| 2026.02.20 | ₩47,135 | ₩48,188 | ₩46,548 | ₩47,255 | +0.25% | 103.2만 |
|---|
| 2026.02.19 | ₩47,575 | ₩48,028 | ₩46,668 | ₩47,388 | -0.39% | 81.5만 |
|---|
| 2026.02.18 | ₩45,801 | ₩48,375 | ₩45,801 | ₩47,348 | +3.38% | 125.4만 |
|---|
| 2026.02.17 | ₩45,548 | ₩46,975 | ₩45,361 | ₩46,388 | +1.84% | 82만 |
|---|
| 2026.02.13 | ₩44,935 | ₩45,895 | ₩44,121 | ₩45,281 | +0.77% | 99.5만 |
|---|
| 2026.02.12 | ₩47,855 | ₩48,708 | ₩44,561 | ₩44,641 | -6.71% | 121.1만 |
|---|
| 2026.02.11 | ₩49,135 | ₩49,241 | ₩47,281 | ₩47,735 | -2.85% | 72.9만 |
|---|
| 2026.02.10 | ₩50,521 | ₩50,588 | ₩49,175 | ₩49,308 | -2.40% | 112만 |
|---|
| 2026.02.09 | ₩48,988 | ₩50,415 | ₩47,988 | ₩50,388 | +2.86% | 118.7만 |
|---|
| 2026.02.06 | ₩47,135 | ₩49,921 | ₩47,055 | ₩49,375 | +4.75% | 73.9만 |
|---|
| 2026.02.05 | ₩50,001 | ₩50,255 | ₩47,535 | ₩48,281 | -3.44% | 131.4만 |
|---|
| 2026.02.04 | ₩47,281 | ₩50,335 | ₩46,721 | ₩49,601 | +4.91% | 164.4만 |
|---|
| 2026.02.03 | ₩47,348 | ₩48,828 | ₩45,855 | ₩46,561 | -1.66% | 461.1만 |
|---|
| 2026.02.02 | ₩49,908 | ₩50,601 | ₩47,361 | ₩47,695 | -4.43% | 167.7만 |
|---|
| 2026.01.30 | ₩50,695 | ₩50,948 | ₩49,215 | ₩50,201 | -0.97% | 99만 |
|---|
| 2026.01.29 | ₩50,388 | ₩51,401 | ₩49,775 | ₩51,028 | +1.27% | 116.8만 |
|---|
| 2026.01.28 | ₩49,668 | ₩50,895 | ₩49,668 | ₩49,881 | +0.43% | 92.3만 |
|---|
| 2026.01.27 | ₩50,721 | ₩51,068 | ₩49,068 | ₩49,468 | -2.47% | 95.8만 |
|---|
| 2026.01.26 | ₩50,068 | ₩51,135 | ₩49,921 | ₩50,935 | +1.73% | 52.6만 |
|---|
| 2026.01.23 | ₩51,748 | ₩52,375 | ₩49,921 | ₩49,988 | -3.40% | 106.3만 |
|---|
| 2026.01.22 | ₩52,121 | ₩52,628 | ₩51,121 | ₩52,015 | -0.20% | 76.8만 |
|---|
| 2026.01.21 | ₩50,121 | ₩51,388 | ₩49,335 | ₩51,121 | +2.00% | 92.1만 |
|---|
| 2026.01.20 | ₩49,468 | ₩50,495 | ₩48,908 | ₩49,455 | -0.03% | 130.4만 |
|---|
| 2026.01.16 | ₩50,521 | ₩50,721 | ₩49,615 | ₩50,481 | -0.08% | 84.1만 |
|---|
| 2026.01.15 | ₩51,508 | ₩52,388 | ₩50,668 | ₩50,788 | -1.40% | 84.2만 |
|---|
| 2026.01.14 | ₩49,628 | ₩51,561 | ₩49,361 | ₩51,535 | +3.84% | 87.3만 |
|---|
| 2026.01.13 | ₩50,108 | ₩51,695 | ₩49,815 | ₩49,988 | -0.24% | 62.2만 |
|---|
| 2026.01.12 | ₩49,401 | ₩50,508 | ₩48,668 | ₩49,895 | +1.00% | 73.6만 |
|---|
| 2026.01.09 | ₩49,615 | ₩50,148 | ₩48,828 | ₩49,908 | +0.59% | 116.8만 |
|---|
| 2026.01.08 | ₩47,628 | ₩50,375 | ₩47,628 | ₩49,161 | +3.22% | 260.3만 |
|---|
| 2026.01.07 | ₩48,908 | ₩48,935 | ₩47,335 | ₩48,228 | -1.39% | 206.1만 |
|---|
| 2026.01.06 | ₩46,695 | ₩49,735 | ₩46,695 | ₩49,068 | +5.08% | 192.1만 |
|---|
| 2026.01.05 | ₩47,935 | ₩49,108 | ₩46,841 | ₩46,908 | -2.14% | 81.9만 |
|---|
| 2026.01.02 | ₩48,055 | ₩48,788 | ₩47,228 | ₩48,295 | +0.50% | 53.3만 |
|---|
| 2025.12.31 | ₩48,521 | ₩48,535 | ₩47,508 | ₩48,401 | -0.25% | 66만 |
|---|
| 2025.12.30 | ₩48,255 | ₩48,601 | ₩47,895 | ₩48,481 | +0.47% | 68.3만 |
|---|
| 2025.12.29 | ₩47,961 | ₩48,801 | ₩47,481 | ₩48,415 | +0.95% | 89.6만 |
|---|
| 2025.12.26 | ₩47,201 | ₩48,161 | ₩46,615 | ₩47,988 | +1.67% | 37.1만 |
|---|
| 2025.12.24 | ₩47,001 | ₩47,668 | ₩46,548 | ₩47,481 | +1.02% | 31.3만 |
|---|
| 2025.12.23 | ₩46,481 | ₩46,855 | ₩46,175 | ₩46,761 | +0.60% | 71.1만 |
|---|
| 2025.12.22 | ₩46,308 | ₩47,308 | ₩45,975 | ₩46,401 | +0.20% | 88만 |
|---|
| 2025.12.19 | ₩46,108 | ₩46,735 | ₩45,615 | ₩46,215 | +0.23% | 127.3만 |
|---|
| 2025.12.18 | ₩47,468 | ₩47,468 | ₩45,948 | ₩46,455 | -2.13% | 108.1만 |
|---|
| 2025.12.17 | ₩46,761 | ₩48,081 | ₩46,495 | ₩47,095 | +0.71% | 81.4만 |
|---|
| 2025.12.16 | ₩47,095 | ₩47,468 | ₩46,428 | ₩46,775 | -0.68% | 68.7만 |
|---|
| 2025.12.15 | ₩49,161 | ₩49,388 | ₩46,521 | ₩46,881 | -4.64% | 109.2만 |
|---|
| 2025.12.12 | ₩49,895 | ₩49,895 | ₩48,535 | ₩48,855 | -2.08% | 65.6만 |
|---|
| 2025.12.11 | ₩48,561 | ₩50,121 | ₩48,001 | ₩49,575 | +2.09% | 98.1만 |
|---|
| 2025.12.10 | ₩47,415 | ₩48,748 | ₩46,855 | ₩48,281 | +1.83% | 69.3만 |
|---|
| 2025.12.09 | ₩47,121 | ₩48,055 | ₩47,121 | ₩47,255 | +0.28% | 155.1만 |
|---|
| 2025.12.08 | ₩48,001 | ₩48,081 | ₩46,468 | ₩47,268 | -1.53% | 73.9만 |
|---|
| 2025.12.05 | ₩48,508 | ₩48,775 | ₩47,281 | ₩47,375 | -2.34% | 54.7만 |
|---|
| 2025.12.04 | ₩48,268 | ₩48,881 | ₩47,721 | ₩48,095 | -0.36% | 81.9만 |
|---|
| 2025.12.03 | ₩47,388 | ₩49,055 | ₩47,308 | ₩48,481 | +2.31% | 86.8만 |
|---|
| 2025.12.02 | ₩47,695 | ₩47,895 | ₩46,548 | ₩47,241 | -0.95% | 58.3만 |
|---|
| 2025.12.01 | ₩47,735 | ₩48,321 | ₩46,841 | ₩47,121 | -1.28% | 107.1만 |
|---|
| 2025.11.28 | ₩47,721 | ₩48,761 | ₩47,281 | ₩48,121 | +0.84% | 70.5만 |
|---|
| 2025.11.26 | ₩46,615 | ₩47,281 | ₩46,481 | ₩47,055 | +0.94% | 72.3만 |
|---|
| 2025.11.25 | ₩44,855 | ₩47,108 | ₩44,855 | ₩46,948 | +4.67% | 138만 |
|---|
| 2025.11.24 | ₩44,561 | ₩45,535 | ₩43,721 | ₩44,975 | +0.93% | 142.8만 |
|---|
| 2025.11.21 | ₩40,868 | ₩44,748 | ₩40,761 | ₩44,601 | +9.14% | 191.6만 |
|---|
| 2025.11.20 | ₩41,508 | ₩42,054 | ₩39,494 | ₩40,494 | -2.44% | 306.7만 |
|---|
| 2025.11.19 | ₩43,801 | ₩44,095 | ₩41,214 | ₩41,254 | -5.81% | 131.8만 |
|---|
| 2025.11.18 | ₩41,268 | ₩44,081 | ₩40,934 | ₩43,695 | +5.88% | 142.9만 |
|---|
| 2025.11.17 | ₩42,188 | ₩42,735 | ₩41,374 | ₩41,708 | -1.14% | 178만 |
|---|
| 2025.11.14 | ₩43,441 | ₩43,628 | ₩42,481 | ₩42,628 | -1.87% | 99.4만 |
|---|
| 2025.11.13 | ₩45,001 | ₩45,855 | ₩43,975 | ₩44,175 | -1.84% | 85.6만 |
|---|
| 2025.11.12 | ₩45,121 | ₩46,788 | ₩44,748 | ₩44,828 | -0.65% | 117.6만 |
|---|
| 2025.11.11 | ₩46,548 | ₩47,215 | ₩45,401 | ₩45,775 | -1.66% | 148만 |
|---|
| 2025.11.10 | ₩48,695 | ₩49,348 | ₩45,828 | ₩46,455 | -4.60% | 244.2만 |
|---|
| 2025.11.07 | ₩46,681 | ₩50,348 | ₩46,668 | ₩49,081 | +5.14% | 205.9만 |
|---|
| 2025.11.06 | ₩49,375 | ₩50,668 | ₩46,361 | ₩46,855 | -5.10% | 582만 |
|---|
| 2025.11.05 | ₩60,935 | ₩63,362 | ₩58,735 | ₩61,628 | +1.14% | 294.4만 |
|---|
| 2025.11.04 | ₩63,242 | ₩63,388 | ₩61,282 | ₩61,335 | -3.01% | 83.7만 |
|---|
| 2025.11.03 | ₩64,135 | ₩64,188 | ₩63,388 | ₩63,828 | -0.48% | 73.5만 |
|---|
| 2025.10.31 | ₩62,615 | ₩64,708 | ₩61,922 | ₩64,535 | +3.07% | 58.2만 |
|---|
| 2025.10.30 | ₩62,868 | ₩64,628 | ₩62,868 | ₩63,282 | +0.66% | 65.5만 |
|---|
| 2025.10.29 | ₩66,242 | ₩66,895 | ₩63,548 | ₩64,028 | -3.34% | 128.2만 |
|---|
| 2025.10.28 | ₩68,682 | ₩69,189 | ₩67,509 | ₩68,335 | -0.50% | 52.3만 |
|---|
| 2025.10.27 | ₩66,588 | ₩69,375 | ₩66,588 | ₩69,175 | +3.88% | 76.5만 |
|---|
| 2025.10.24 | ₩68,682 | ₩69,082 | ₩66,215 | ₩66,268 | -3.51% | 76.3만 |
|---|
| 2025.10.23 | ₩68,615 | ₩68,895 | ₩67,735 | ₩67,869 | -1.09% | 81.6만 |
|---|
| 2025.10.22 | ₩70,522 | ₩71,042 | ₩68,429 | ₩68,615 | -2.70% | 51.1만 |
|---|
| 2025.10.21 | ₩69,402 | ₩70,935 | ₩69,082 | ₩70,602 | +1.73% | 62.3만 |
|---|
| 2025.10.20 | ₩70,482 | ₩70,709 | ₩69,455 | ₩69,655 | -1.17% | 49.9만 |
|---|
| 2025.10.17 | ₩69,389 | ₩70,535 | ₩68,922 | ₩69,655 | +0.38% | 71.4만 |
|---|
| 2025.10.16 | ₩69,175 | ₩70,095 | ₩68,682 | ₩69,429 | +0.37% | 52만 |
|---|
| 2025.10.15 | ₩72,015 | ₩72,562 | ₩69,229 | ₩69,442 | -3.57% | 70.5만 |
|---|
| 2025.10.14 | ₩68,815 | ₩72,229 | ₩68,815 | ₩71,642 | +4.11% | 84.9만 |
|---|
| 2025.10.13 | ₩68,095 | ₩70,149 | ₩67,629 | ₩69,749 | +2.43% | 75.8만 |
|---|
| 2025.10.10 | ₩70,629 | ₩70,829 | ₩67,242 | ₩67,509 | -4.42% | 72.5만 |
|---|