시장 데이터를 불러오는 중
전체 종목
프레리 오퍼레이팅 과거 주가
Prairie Operating Co. - Common Stock · PROP · NASDAQ
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Prairie Operating Co. - Common Stock · PROP · NASDAQ
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩530 | ₩587 | ₩530 | ₩581 | +9.57% | 159.6만 |
| 2026.10.08 | ₩535 | ₩546 | ₩525 | ₩543 | +1.50% | 68만 |
| 2026.10.07 | ₩517 | ₩547 | ₩517 | ₩542 | +4.91% | 43.8만 |
| 2026.10.06 | ₩510 | ₩535 | ₩510 | ₩527 | +3.40% | 42.3만 |
| 2026.10.05 | ₩507 | ₩521 | ₩502 | ₩510 | +0.53% | 66.4만 |
| 2026.10.02 | ₩527 | ₩546 | ₩502 | ₩502 | -4.81% | 95.9만 |
| 2026.10.01 | ₩537 | ₩555 | ₩494 | ₩530 | -1.24% | 317.2만 |
| 2026.09.30 | ₩562 | ₩593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩550 |
| -2.14% |
| 112.7만 |
| 2026.09.29 | ₩566 | ₩574 | ₩534 | ₩562 | -0.71% | 72.4만 |
|---|
| 2026.09.28 | ₩567 | ₩571 | ₩537 | ₩543 | -4.24% | 41.7만 |
|---|
| 2026.09.25 | ₩557 | ₩581 | ₩537 | ₩569 | +2.16% | 109.5만 |
|---|
| 2026.09.24 | ₩545 | ₩570 | ₩545 | ₩558 | +2.45% | 48.6만 |
|---|
| 2026.09.23 | ₩547 | ₩559 | ₩530 | ₩554 | +1.22% | 75.9만 |
|---|
| 2026.09.22 | ₩571 | ₩586 | ₩534 | ₩534 | -6.54% | 42.8만 |
|---|
| 2026.09.21 | ₩567 | ₩586 | ₩550 | ₩550 | -3.06% | 63.3만 |
|---|
| 2026.09.18 | ₩554 | ₩571 | ₩529 | ₩571 | +3.13% | 85.7만 |
|---|
| 2026.09.17 | ₩534 | ₩547 | ₩530 | ₩535 | +0.25% | 69.8만 |
|---|
| 2026.09.16 | ₩547 | ₩573 | ₩511 | ₩527 | -3.66% | 115.3만 |
|---|
| 2026.09.15 | ₩563 | ₩589 | ₩534 | ₩541 | -4.03% | 156.1만 |
|---|
| 2026.09.14 | ₩595 | ₩641 | ₩563 | ₩565 | -5.16% | 183만 |
|---|
| 2026.09.11 | ₩574 | ₩621 | ₩562 | ₩602 | +4.88% | 78만 |
|---|
| 2026.09.10 | ₩587 | ₩597 | ₩569 | ₩583 | -0.68% | 63.4만 |
|---|
| 2026.09.09 | ₩625 | ₩654 | ₩589 | ₩591 | -5.34% | 139.7만 |
|---|
| 2026.09.08 | ₩601 | ₩665 | ₩601 | ₩625 | +4.00% | 132.8만 |
|---|
| 2026.09.04 | ₩636 | ₩654 | ₩601 | ₩605 | -4.83% | 159.2만 |
|---|
| 2026.09.03 | ₩609 | ₩633 | ₩578 | ₩629 | +3.29% | 216.8만 |
|---|
| 2026.09.02 | ₩668 | ₩689 | ₩610 | ₩610 | -8.60% | 315.6만 |
|---|
| 2026.09.01 | ₩681 | ₩697 | ₩669 | ₩677 | -0.59% | 143.1만 |
|---|
| 2026.08.31 | ₩748 | ₩782 | ₩672 | ₩680 | -9.11% | 196.6만 |
|---|
| 2026.08.28 | ₩714 | ₩766 | ₩708 | ₩746 | +4.49% | 140.4만 |
|---|
| 2026.08.27 | ₩702 | ₩721 | ₩692 | ₩713 | +1.52% | 117.4만 |
|---|
| 2026.08.26 | ₩738 | ₩754 | ₩688 | ₩702 | -4.88% | 165.4만 |
|---|
| 2026.08.25 | ₩694 | ₩733 | ₩692 | ₩721 | +3.85% | 237.4만 |
|---|
| 2026.08.24 | ₩721 | ₩768 | ₩682 | ₩682 | -5.37% | 293.7만 |
|---|
| 2026.08.21 | ₩782 | ₩814 | ₩706 | ₩706 | -9.73% | 340.4만 |
|---|
| 2026.08.20 | ₩838 | ₩865 | ₩781 | ₩781 | -6.85% | 200.1만 |
|---|
| 2026.08.19 | ₩828 | ₩868 | ₩801 | ₩814 | -1.61% | 191.5만 |
|---|
| 2026.08.18 | ₩984 | ₩991 | ₩801 | ₩825 | -16.15% | 899.4만 |
|---|
| 2026.08.17 | ₩1,335 | ₩1,362 | ₩762 | ₩948 | -29.00% | 1048.8만 |
|---|
| 2026.08.14 | ₩1,135 | ₩1,375 | ₩1,134 | ₩1,335 | +17.65% | 337.7만 |
|---|
| 2026.08.13 | ₩1,135 | ₩1,175 | ₩1,108 | ₩1,122 | -1.18% | 117.5만 |
|---|
| 2026.08.12 | ₩1,160 | ₩1,179 | ₩1,103 | ₩1,171 | +0.92% | 87.2만 |
|---|
| 2026.08.11 | ₩1,086 | ₩1,188 | ₩1,069 | ₩1,188 | +9.47% | 140만 |
|---|
| 2026.08.10 | ₩1,068 | ₩1,108 | ₩1,028 | ₩1,088 | +1.87% | 172.1만 |
|---|
| 2026.08.07 | ₩981 | ₩1,110 | ₩975 | ₩1,067 | +8.71% | 200만 |
|---|
| 2026.08.06 | ₩971 | ₩1,028 | ₩948 | ₩1,001 | +3.16% | 167.1만 |
|---|
| 2026.08.05 | ₩1,003 | ₩1,028 | ₩956 | ₩973 | -2.93% | 187.4만 |
|---|
| 2026.08.04 | ₩961 | ₩1,027 | ₩961 | ₩1,005 | +4.58% | 104.7만 |
|---|
| 2026.08.03 | ₩928 | ₩1,000 | ₩913 | ₩984 | +6.04% | 98.9만 |
|---|
| 2026.07.31 | ₩935 | ₩988 | ₩921 | ₩955 | +2.14% | 73.4만 |
|---|
| 2026.07.30 | ₩943 | ₩967 | ₩908 | ₩967 | +2.55% | 62.6만 |
|---|
| 2026.07.29 | ₩931 | ₩977 | ₩916 | ₩935 | +0.43% | 83.4만 |
|---|
| 2026.07.28 | ₩971 | ₩975 | ₩908 | ₩908 | -6.46% | 183.9만 |
|---|
| 2026.07.27 | ₩1,045 | ₩1,059 | ₩961 | ₩981 | -6.13% | 144.6만 |
|---|
| 2026.07.24 | ₩1,068 | ₩1,079 | ₩1,035 | ₩1,068 | 0.00% | 65.7만 |
|---|
| 2026.07.23 | ₩1,106 | ₩1,134 | ₩1,020 | ₩1,073 | -2.90% | 176.7만 |
|---|
| 2026.07.22 | ₩1,150 | ₩1,162 | ₩1,076 | ₩1,088 | -5.34% | 113.6만 |
|---|
| 2026.07.21 | ₩1,068 | ₩1,166 | ₩1,055 | ₩1,124 | +5.25% | 173.9만 |
|---|
| 2026.07.20 | ₩1,028 | ₩1,088 | ₩1,028 | ₩1,069 | +4.03% | 107.5만 |
|---|
| 2026.07.17 | ₩945 | ₩1,063 | ₩935 | ₩1,037 | +9.75% | 144.7만 |
|---|
| 2026.07.16 | ₩935 | ₩1,019 | ₩917 | ₩959 | +2.57% | 117.9만 |
|---|
| 2026.07.15 | ₩1,012 | ₩1,015 | ₩915 | ₩935 | -7.65% | 133.7만 |
|---|
| 2026.07.14 | ₩1,032 | ₩1,045 | ₩975 | ₩983 | -4.79% | 93.6만 |
|---|
| 2026.07.13 | ₩996 | ₩1,077 | ₩996 | ₩1,032 | +3.62% | 160만 |
|---|
| 2026.07.10 | ₩1,041 | ₩1,055 | ₩968 | ₩973 | -6.54% | 136.1만 |
|---|
| 2026.07.09 | ₩1,028 | ₩1,080 | ₩1,015 | ₩1,073 | +4.42% | 90.4만 |
|---|
| 2026.07.08 | ₩1,087 | ₩1,134 | ₩1,009 | ₩1,025 | -5.65% | 152.2만 |
|---|
| 2026.07.07 | ₩1,064 | ₩1,099 | ₩1,027 | ₩1,071 | +0.63% | 165.5만 |
|---|
| 2026.07.06 | ₩967 | ₩1,067 | ₩965 | ₩1,049 | +8.56% | 196.5만 |
|---|
| 2026.07.02 | ₩961 | ₩997 | ₩927 | ₩967 | +0.56% | 111.4만 |
|---|
| 2026.07.01 | ₩961 | ₩991 | ₩912 | ₩955 | -0.69% | 157.2만 |
|---|
| 2026.06.30 | ₩932 | ₩969 | ₩891 | ₩964 | +3.44% | 150.4만 |
|---|
| 2026.06.29 | ₩891 | ₩951 | ₩881 | ₩928 | +4.20% | 148.6만 |
|---|
| 2026.06.26 | ₩935 | ₩1,000 | ₩865 | ₩881 | -5.71% | 591.5만 |
|---|
| 2026.06.25 | ₩908 | ₩1,000 | ₩875 | ₩933 | +2.79% | 354.8만 |
|---|
| 2026.06.24 | ₩841 | ₩932 | ₩841 | ₩875 | +3.97% | 240.5만 |
|---|
| 2026.06.23 | ₩897 | ₩933 | ₩841 | ₩876 | -2.38% | 238.5만 |
|---|
| 2026.06.22 | ₩881 | ₩908 | ₩848 | ₩899 | +1.97% | 248.2만 |
|---|
| 2026.06.18 | ₩881 | ₩884 | ₩832 | ₩872 | -1.06% | 391.3만 |
|---|
| 2026.06.17 | ₩875 | ₩919 | ₩774 | ₩879 | +0.46% | 809.3만 |
|---|
| 2026.06.16 | ₩944 | ₩960 | ₩841 | ₩855 | -9.48% | 490.6만 |
|---|
| 2026.06.15 | ₩1,055 | ₩1,060 | ₩936 | ₩944 | -10.51% | 318.4만 |
|---|
| 2026.06.12 | ₩1,068 | ₩1,122 | ₩1,040 | ₩1,044 | -2.25% | 315.9만 |
|---|
| 2026.06.11 | ₩1,162 | ₩1,215 | ₩1,075 | ₩1,080 | -7.01% | 243.3만 |
|---|
| 2026.06.10 | ₩1,043 | ₩1,175 | ₩1,043 | ₩1,120 | +7.43% | 208.7만 |
|---|
| 2026.06.09 | ₩1,083 | ₩1,095 | ₩1,008 | ₩1,049 | -3.08% | 217.4만 |
|---|
| 2026.06.08 | ₩1,154 | ₩1,184 | ₩1,075 | ₩1,084 | -6.02% | 157.1만 |
|---|
| 2026.06.05 | ₩1,188 | ₩1,192 | ₩1,088 | ₩1,108 | -6.74% | 199.5만 |
|---|
| 2026.06.04 | ₩1,216 | ₩1,259 | ₩1,143 | ₩1,163 | -4.39% | 183만 |
|---|
| 2026.06.03 | ₩1,262 | ₩1,300 | ₩1,203 | ₩1,212 | -3.92% | 163.9만 |
|---|
| 2026.06.02 | ₩1,224 | ₩1,308 | ₩1,215 | ₩1,278 | +4.36% | 131.2만 |
|---|
| 2026.06.01 | ₩1,242 | ₩1,275 | ₩1,202 | ₩1,252 | +0.86% | 163.9만 |
|---|
| 2026.05.29 | ₩1,255 | ₩1,256 | ₩1,159 | ₩1,192 | -5.00% | 232.5만 |
|---|
| 2026.05.28 | ₩1,255 | ₩1,298 | ₩1,222 | ₩1,222 | -2.66% | 116.5만 |
|---|
| 2026.05.27 | ₩1,232 | ₩1,308 | ₩1,203 | ₩1,263 | +2.49% | 198.5만 |
|---|
| 2026.05.26 | ₩1,282 | ₩1,282 | ₩1,203 | ₩1,230 | -4.06% | 162.5만 |
|---|
| 2026.05.22 | ₩1,183 | ₩1,334 | ₩1,178 | ₩1,271 | +7.45% | 399만 |
|---|
| 2026.05.21 | ₩1,135 | ₩1,232 | ₩1,115 | ₩1,166 | +2.71% | 339.5만 |
|---|
| 2026.05.20 | ₩1,162 | ₩1,180 | ₩1,068 | ₩1,114 | -4.14% | 284.8만 |
|---|
| 2026.05.19 | ₩1,148 | ₩1,215 | ₩1,122 | ₩1,168 | +1.74% | 262.1만 |
|---|
| 2026.05.18 | ₩1,135 | ₩1,148 | ₩1,033 | ₩1,143 | +0.71% | 258.7만 |
|---|
| 2026.05.15 | ₩1,202 | ₩1,375 | ₩1,120 | ₩1,142 | -5.00% | 719.9만 |
|---|
| 2026.05.14 | ₩1,244 | ₩1,402 | ₩1,226 | ₩1,349 | +8.37% | 473.5만 |
|---|
| 2026.05.13 | ₩1,295 | ₩1,310 | ₩1,182 | ₩1,248 | -3.61% | 434.5만 |
|---|
| 2026.05.12 | ₩1,335 | ₩1,362 | ₩1,272 | ₩1,292 | -3.20% | 201.7만 |
|---|
| 2026.05.11 | ₩1,284 | ₩1,362 | ₩1,282 | ₩1,304 | +1.56% | 232.8만 |
|---|
| 2026.05.08 | ₩1,310 | ₩1,335 | ₩1,242 | ₩1,242 | -5.20% | 326.7만 |
|---|
| 2026.05.07 | ₩1,415 | ₩1,422 | ₩1,238 | ₩1,276 | -9.81% | 771만 |
|---|
| 2026.05.06 | ₩1,562 | ₩1,576 | ₩1,402 | ₩1,402 | -10.26% | 492.6만 |
|---|
| 2026.05.05 | ₩1,602 | ₩1,649 | ₩1,562 | ₩1,602 | 0.00% | 269.6만 |
|---|
| 2026.05.04 | ₩1,662 | ₩1,696 | ₩1,589 | ₩1,602 | -3.61% | 230.3만 |
|---|
| 2026.05.01 | ₩1,602 | ₩1,729 | ₩1,562 | ₩1,682 | +5.00% | 327.7만 |
|---|
| 2026.04.30 | ₩1,602 | ₩1,749 | ₩1,602 | ₩1,602 | 0.00% | 303.5만 |
|---|
| 2026.04.29 | ₩1,589 | ₩1,669 | ₩1,522 | ₩1,642 | +3.36% | 336.5만 |
|---|
| 2026.04.28 | ₩1,616 | ₩1,669 | ₩1,562 | ₩1,576 | -2.48% | 212.6만 |
|---|
| 2026.04.27 | ₩1,562 | ₩1,629 | ₩1,549 | ₩1,589 | +1.71% | 226만 |
|---|
| 2026.04.24 | ₩1,589 | ₩1,589 | ₩1,535 | ₩1,549 | -2.52% | 175.5만 |
|---|
| 2026.04.23 | ₩1,642 | ₩1,642 | ₩1,522 | ₩1,589 | -3.25% | 285.1만 |
|---|
| 2026.04.22 | ₩1,589 | ₩1,662 | ₩1,562 | ₩1,589 | 0.00% | 328.7만 |
|---|
| 2026.04.21 | ₩1,549 | ₩1,656 | ₩1,509 | ₩1,616 | +4.31% | 392.3만 |
|---|
| 2026.04.20 | ₩1,696 | ₩1,722 | ₩1,535 | ₩1,535 | -9.45% | 423.1만 |
|---|
| 2026.04.17 | ₩1,669 | ₩1,696 | ₩1,616 | ₩1,656 | -0.80% | 423.4만 |
|---|
| 2026.04.16 | ₩1,682 | ₩1,802 | ₩1,629 | ₩1,749 | +3.97% | 548.4만 |
|---|
| 2026.04.15 | ₩1,696 | ₩1,736 | ₩1,669 | ₩1,669 | -1.57% | 349.1만 |
|---|
| 2026.04.14 | ₩1,809 | ₩1,829 | ₩1,656 | ₩1,709 | -5.54% | 766.3만 |
|---|
| 2026.04.13 | ₩2,029 | ₩2,036 | ₩1,789 | ₩1,843 | -9.21% | 713.2만 |
|---|
| 2026.04.10 | ₩1,856 | ₩1,963 | ₩1,630 | ₩1,923 | +3.60% | 1298.8만 |
|---|
| 2026.04.09 | ₩2,457 | ₩2,521 | ₩1,802 | ₩1,843 | -25.00% | 2887만 |
|---|
| 2026.04.08 | ₩2,951 | ₩2,964 | ₩2,550 | ₩2,804 | -4.98% | 921.8만 |
|---|
| 2026.04.07 | ₩2,977 | ₩3,405 | ₩2,777 | ₩3,338 | +12.11% | 831.9만 |
|---|
| 2026.04.06 | ₩3,258 | ₩3,258 | ₩2,737 | ₩2,924 | -10.25% | 646.9만 |
|---|
| 2026.04.02 | ₩3,104 | ₩3,298 | ₩2,971 | ₩3,218 | +3.66% | 848.9만 |
|---|
| 2026.04.01 | ₩2,684 | ₩3,138 | ₩2,657 | ₩3,018 | +12.44% | 847.9만 |
|---|
| 2026.03.31 | ₩2,630 | ₩2,744 | ₩2,263 | ₩2,710 | +3.05% | 995.3만 |
|---|
| 2026.03.30 | ₩2,684 | ₩2,817 | ₩2,550 | ₩2,657 | -1.00% | 504.7만 |
|---|
| 2026.03.27 | ₩2,670 | ₩2,697 | ₩2,417 | ₩2,670 | 0.00% | 442.8만 |
|---|
| 2026.03.26 | ₩2,550 | ₩2,937 | ₩2,510 | ₩2,724 | +6.81% | 1217.8만 |
|---|
| 2026.03.25 | ₩2,337 | ₩2,430 | ₩2,176 | ₩2,390 | +2.29% | 742.5만 |
|---|
| 2026.03.24 | ₩1,949 | ₩2,363 | ₩1,883 | ₩2,337 | +19.86% | 579.3만 |
|---|
| 2026.03.23 | ₩1,923 | ₩1,949 | ₩1,749 | ₩1,896 | -1.39% | 315.4만 |
|---|
| 2026.03.20 | ₩2,123 | ₩2,123 | ₩1,869 | ₩1,909 | -10.06% | 445.8만 |
|---|
| 2026.03.19 | ₩2,110 | ₩2,243 | ₩2,070 | ₩2,096 | -0.63% | 272.6만 |
|---|
| 2026.03.18 | ₩2,230 | ₩2,283 | ₩2,056 | ₩2,056 | -7.78% | 375.5만 |
|---|
| 2026.03.17 | ₩2,323 | ₩2,370 | ₩2,203 | ₩2,210 | -4.89% | 153.7만 |
|---|
| 2026.03.16 | ₩2,604 | ₩2,604 | ₩2,297 | ₩2,297 | -11.79% | 296.1만 |
|---|
| 2026.03.13 | ₩2,724 | ₩2,777 | ₩2,523 | ₩2,650 | -2.70% | 266.4만 |
|---|
| 2026.03.12 | ₩2,791 | ₩3,038 | ₩2,770 | ₩2,804 | +0.48% | 556.1만 |
|---|
| 2026.03.11 | ₩2,523 | ₩2,744 | ₩2,457 | ₩2,710 | +7.41% | 330.9만 |
|---|
| 2026.03.10 | ₩2,503 | ₩2,545 | ₩2,350 | ₩2,537 | +1.33% | 314.9만 |
|---|
| 2026.03.09 | ₩2,390 | ₩2,804 | ₩2,363 | ₩2,550 | +6.70% | 1124.5만 |
|---|
| 2026.03.06 | ₩2,216 | ₩2,310 | ₩2,096 | ₩2,136 | -3.61% | 255.6만 |
|---|
| 2026.03.05 | ₩2,056 | ₩2,176 | ₩2,029 | ₩2,136 | +3.90% | 201.7만 |
|---|
| 2026.03.04 | ₩2,230 | ₩2,256 | ₩2,003 | ₩2,043 | -8.38% | 308.2만 |
|---|
| 2026.03.03 | ₩2,510 | ₩2,510 | ₩2,136 | ₩2,203 | -12.23% | 736.5만 |
|---|
| 2026.03.02 | ₩2,537 | ₩2,641 | ₩2,457 | ₩2,577 | +1.58% | 284.9만 |
|---|
| 2026.02.27 | ₩2,337 | ₩2,363 | ₩2,298 | ₩2,363 | +1.14% | 67만 |
|---|
| 2026.02.26 | ₩2,310 | ₩2,390 | ₩2,243 | ₩2,337 | +1.16% | 79.3만 |
|---|
| 2026.02.25 | ₩2,363 | ₩2,410 | ₩2,270 | ₩2,323 | -1.69% | 104만 |
|---|
| 2026.02.24 | ₩2,417 | ₩2,470 | ₩2,297 | ₩2,377 | -1.66% | 121.1만 |
|---|
| 2026.02.23 | ₩2,523 | ₩2,590 | ₩2,363 | ₩2,390 | -5.29% | 83.8만 |
|---|
| 2026.02.20 | ₩2,617 | ₩2,831 | ₩2,483 | ₩2,510 | -4.08% | 256.3만 |
|---|
| 2026.02.19 | ₩2,417 | ₩2,630 | ₩2,403 | ₩2,617 | +8.29% | 133.2만 |
|---|
| 2026.02.18 | ₩2,403 | ₩2,443 | ₩2,350 | ₩2,403 | 0.00% | 72.6만 |
|---|
| 2026.02.17 | ₩2,337 | ₩2,430 | ₩2,302 | ₩2,403 | +2.86% | 115.5만 |
|---|
| 2026.02.13 | ₩2,310 | ₩2,403 | ₩2,250 | ₩2,337 | +1.16% | 81.8만 |
|---|
| 2026.02.12 | ₩2,350 | ₩2,403 | ₩2,270 | ₩2,323 | -1.14% | 92.7만 |
|---|
| 2026.02.11 | ₩2,310 | ₩2,427 | ₩2,303 | ₩2,363 | +2.31% | 85.8만 |
|---|
| 2026.02.10 | ₩2,390 | ₩2,397 | ₩2,297 | ₩2,310 | -3.35% | 109.8만 |
|---|
| 2026.02.09 | ₩2,417 | ₩2,417 | ₩2,337 | ₩2,403 | -0.55% | 81.7만 |
|---|
| 2026.02.06 | ₩2,243 | ₩2,443 | ₩2,243 | ₩2,430 | +8.33% | 104.9만 |
|---|
| 2026.02.05 | ₩2,377 | ₩2,377 | ₩2,230 | ₩2,230 | -6.18% | 151.5만 |
|---|
| 2026.02.04 | ₩2,363 | ₩2,417 | ₩2,297 | ₩2,417 | +2.26% | 150.6만 |
|---|
| 2026.02.03 | ₩2,403 | ₩2,403 | ₩2,297 | ₩2,350 | -2.22% | 112.6만 |
|---|
| 2026.02.02 | ₩2,377 | ₩2,423 | ₩2,283 | ₩2,403 | +1.12% | 143.8만 |
|---|
| 2026.01.30 | ₩2,457 | ₩2,483 | ₩2,337 | ₩2,443 | -0.54% | 180.9만 |
|---|
| 2026.01.29 | ₩2,523 | ₩2,590 | ₩2,410 | ₩2,483 | -1.59% | 157.8만 |
|---|
| 2026.01.28 | ₩2,470 | ₩2,577 | ₩2,417 | ₩2,470 | 0.00% | 139.4만 |
|---|
| 2026.01.27 | ₩2,403 | ₩2,523 | ₩2,363 | ₩2,523 | +5.00% | 111.3만 |
|---|
| 2026.01.26 | ₩2,483 | ₩2,497 | ₩2,377 | ₩2,430 | -2.15% | 123.3만 |
|---|
| 2026.01.23 | ₩2,497 | ₩2,550 | ₩2,429 | ₩2,470 | -1.07% | 94.5만 |
|---|
| 2026.01.22 | ₩2,523 | ₩2,537 | ₩2,363 | ₩2,443 | -3.17% | 171.2만 |
|---|
| 2026.01.21 | ₩2,657 | ₩2,684 | ₩2,443 | ₩2,537 | -4.52% | 157.3만 |
|---|
| 2026.01.20 | ₩2,403 | ₩2,697 | ₩2,350 | ₩2,617 | +8.89% | 230.9만 |
|---|
| 2026.01.16 | ₩2,470 | ₩2,497 | ₩2,337 | ₩2,377 | -3.78% | 161.3만 |
|---|
| 2026.01.15 | ₩2,670 | ₩2,682 | ₩2,417 | ₩2,470 | -7.50% | 166.4만 |
|---|
| 2026.01.14 | ₩2,670 | ₩2,877 | ₩2,670 | ₩2,684 | +0.50% | 320.7만 |
|---|
| 2026.01.13 | ₩2,550 | ₩2,724 | ₩2,523 | ₩2,644 | +3.66% | 242.3만 |
|---|
| 2026.01.12 | ₩2,430 | ₩2,584 | ₩2,363 | ₩2,523 | +3.85% | 171.9만 |
|---|
| 2026.01.09 | ₩2,377 | ₩2,437 | ₩2,350 | ₩2,417 | +1.69% | 100.9만 |
|---|
| 2026.01.08 | ₩2,297 | ₩2,390 | ₩2,297 | ₩2,350 | +2.33% | 73.1만 |
|---|
| 2026.01.07 | ₩2,470 | ₩2,477 | ₩2,283 | ₩2,283 | -7.57% | 119.7만 |
|---|
| 2026.01.06 | ₩2,483 | ₩2,483 | ₩2,377 | ₩2,457 | -1.08% | 84만 |
|---|
| 2026.01.05 | ₩2,537 | ₩2,590 | ₩2,370 | ₩2,457 | -3.16% | 146.7만 |
|---|
| 2026.01.02 | ₩2,350 | ₩2,483 | ₩2,303 | ₩2,443 | +3.98% | 137.9만 |
|---|
| 2025.12.31 | ₩2,270 | ₩2,297 | ₩2,216 | ₩2,256 | -0.59% | 126.1만 |
|---|
| 2025.12.30 | ₩2,363 | ₩2,390 | ₩2,283 | ₩2,297 | -2.82% | 113.5만 |
|---|
| 2025.12.29 | ₩2,123 | ₩2,403 | ₩2,116 | ₩2,377 | +11.95% | 406.2만 |
|---|
| 2025.12.26 | ₩2,243 | ₩2,243 | ₩2,096 | ₩2,096 | -6.55% | 194.8만 |
|---|
| 2025.12.24 | ₩2,243 | ₩2,270 | ₩2,216 | ₩2,243 | 0.00% | 85.8만 |
|---|
| 2025.12.23 | ₩2,283 | ₩2,377 | ₩2,230 | ₩2,243 | -1.75% | 102.4만 |
|---|
| 2025.12.22 | ₩2,283 | ₩2,377 | ₩2,271 | ₩2,283 | 0.00% | 119.6만 |
|---|
| 2025.12.19 | ₩2,283 | ₩2,317 | ₩2,243 | ₩2,243 | -1.75% | 209만 |
|---|
| 2025.12.18 | ₩2,270 | ₩2,334 | ₩2,243 | ₩2,243 | -1.18% | 83.1만 |
|---|
| 2025.12.17 | ₩2,283 | ₩2,346 | ₩2,230 | ₩2,256 | -1.17% | 145.4만 |
|---|
| 2025.12.16 | ₩2,270 | ₩2,363 | ₩2,230 | ₩2,243 | -1.18% | 156.3만 |
|---|
| 2025.12.15 | ₩2,283 | ₩2,310 | ₩2,203 | ₩2,230 | -2.34% | 256.8만 |
|---|
| 2025.12.12 | ₩2,337 | ₩2,483 | ₩2,270 | ₩2,283 | -2.29% | 214.3만 |
|---|
| 2025.12.11 | ₩2,337 | ₩2,397 | ₩2,310 | ₩2,350 | +0.57% | 86.9만 |
|---|
| 2025.12.10 | ₩2,310 | ₩2,390 | ₩2,283 | ₩2,377 | +2.89% | 61.8만 |
|---|
| 2025.12.09 | ₩2,323 | ₩2,377 | ₩2,283 | ₩2,310 | -0.57% | 98만 |
|---|
| 2025.12.08 | ₩2,390 | ₩2,437 | ₩2,297 | ₩2,310 | -3.35% | 99.5만 |
|---|
| 2025.12.05 | ₩2,430 | ₩2,510 | ₩2,377 | ₩2,390 | -1.65% | 70.7만 |
|---|
| 2025.12.04 | ₩2,403 | ₩2,457 | ₩2,350 | ₩2,457 | +2.22% | 70.4만 |
|---|
| 2025.12.03 | ₩2,297 | ₩2,417 | ₩2,230 | ₩2,417 | +5.23% | 121.6만 |
|---|
| 2025.12.02 | ₩2,390 | ₩2,417 | ₩2,270 | ₩2,270 | -5.03% | 120.3만 |
|---|
| 2025.12.01 | ₩2,564 | ₩2,564 | ₩2,357 | ₩2,377 | -7.29% | 143.7만 |
|---|
| 2025.11.28 | ₩2,430 | ₩2,532 | ₩2,417 | ₩2,497 | +2.75% | 65.2만 |
|---|
| 2025.11.26 | ₩2,403 | ₩2,430 | ₩2,350 | ₩2,417 | +0.56% | 69.2만 |
|---|
| 2025.11.25 | ₩2,377 | ₩2,403 | ₩2,303 | ₩2,390 | +0.56% | 63.5만 |
|---|
| 2025.11.24 | ₩2,337 | ₩2,390 | ₩2,270 | ₩2,363 | +1.14% | 97.8만 |
|---|
| 2025.11.21 | ₩2,230 | ₩2,363 | ₩2,203 | ₩2,337 | +4.79% | 132.8만 |
|---|
| 2025.11.20 | ₩2,310 | ₩2,331 | ₩2,216 | ₩2,230 | -3.47% | 182.8만 |
|---|
| 2025.11.19 | ₩2,430 | ₩2,430 | ₩2,270 | ₩2,297 | -5.49% | 104.3만 |
|---|
| 2025.11.18 | ₩2,323 | ₩2,443 | ₩2,310 | ₩2,417 | +4.02% | 102.1만 |
|---|
| 2025.11.17 | ₩2,297 | ₩2,570 | ₩2,297 | ₩2,337 | +1.74% | 169.9만 |
|---|
| 2025.11.14 | ₩2,230 | ₩2,363 | ₩2,230 | ₩2,323 | +4.19% | 187.3만 |
|---|
| 2025.11.13 | ₩2,323 | ₩2,323 | ₩2,230 | ₩2,297 | -1.15% | 115.9만 |
|---|
| 2025.11.12 | ₩2,470 | ₩2,497 | ₩2,297 | ₩2,297 | -7.03% | 136.2만 |
|---|
| 2025.11.11 | ₩2,497 | ₩2,523 | ₩2,443 | ₩2,470 | -1.07% | 77.6만 |
|---|
| 2025.11.10 | ₩2,564 | ₩2,577 | ₩2,470 | ₩2,483 | -3.12% | 99.2만 |
|---|
| 2025.11.07 | ₩2,457 | ₩2,576 | ₩2,337 | ₩2,564 | +4.35% | 83.7만 |
|---|
| 2025.11.06 | ₩2,457 | ₩2,523 | ₩2,418 | ₩2,457 | 0.00% | 95.8만 |
|---|
| 2025.11.05 | ₩2,510 | ₩2,572 | ₩2,443 | ₩2,443 | -2.66% | 104만 |
|---|
| 2025.11.04 | ₩2,510 | ₩2,564 | ₩2,417 | ₩2,550 | +1.60% | 177.6만 |
|---|
| 2025.11.03 | ₩2,724 | ₩2,724 | ₩2,510 | ₩2,550 | -6.37% | 155.5만 |
|---|
| 2025.10.31 | ₩2,684 | ₩2,804 | ₩2,610 | ₩2,737 | +1.99% | 117.3만 |
|---|
| 2025.10.30 | ₩2,617 | ₩2,737 | ₩2,564 | ₩2,657 | +1.53% | 108.1만 |
|---|
| 2025.10.29 | ₩2,670 | ₩2,757 | ₩2,617 | ₩2,630 | -1.50% | 145.1만 |
|---|
| 2025.10.28 | ₩2,764 | ₩2,777 | ₩2,604 | ₩2,657 | -3.86% | 162.1만 |
|---|
| 2025.10.27 | ₩2,951 | ₩3,004 | ₩2,764 | ₩2,764 | -6.33% | 311.2만 |
|---|
| 2025.10.24 | ₩2,570 | ₩2,911 | ₩2,550 | ₩2,817 | +9.61% | 448.9만 |
|---|
| 2025.10.23 | ₩2,377 | ₩2,630 | ₩2,363 | ₩2,604 | +9.55% | 197.4만 |
|---|
| 2025.10.22 | ₩2,470 | ₩2,471 | ₩2,270 | ₩2,337 | -5.41% | 168.1만 |
|---|
| 2025.10.21 | ₩2,417 | ₩2,523 | ₩2,363 | ₩2,470 | +2.21% | 116.4만 |
|---|
| 2025.10.20 | ₩2,377 | ₩2,457 | ₩2,343 | ₩2,417 | +1.69% | 171.2만 |
|---|
| 2025.10.17 | ₩2,216 | ₩2,363 | ₩2,190 | ₩2,350 | +6.02% | 142.2만 |
|---|
| 2025.10.16 | ₩2,430 | ₩2,430 | ₩2,230 | ₩2,230 | -8.24% | 197.8만 |
|---|
| 2025.10.15 | ₩2,537 | ₩2,585 | ₩2,363 | ₩2,363 | -6.84% | 188만 |
|---|
| 2025.10.14 | ₩2,403 | ₩2,590 | ₩2,357 | ₩2,523 | +5.00% | 159.1만 |
|---|
| 2025.10.13 | ₩2,457 | ₩2,497 | ₩2,363 | ₩2,483 | +1.09% | 198.7만 |
|---|
| 2025.10.10 | ₩2,604 | ₩2,680 | ₩2,403 | ₩2,403 | -7.69% | 253.1만 |
|---|