시장 데이터를 불러오는 중
전체 종목
Purple Innovation, Inc. - Common Stock 과거 주가
Purple Innovation, Inc. - Common Stock · PRPL · NASDAQ
주요 사업 분야는 가구·실내 생활용품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Purple Innovation, Inc. - Common Stock · PRPL · NASDAQ
주요 사업 분야는 가구·실내 생활용품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,533 | ₩2,600 | ₩2,492 | ₩2,506 | -1.06% | 9.1천 |
| 2026.10.08 | ₩2,533 | ₩2,613 | ₩2,452 | ₩2,519 | -0.53% | 3.1만 |
| 2026.10.07 | ₩2,881 | ₩2,933 | ₩2,479 | ₩2,559 | -11.16% | 6.5만 |
| 2026.10.06 | ₩2,881 | ₩2,975 | ₩2,856 | ₩2,894 | +0.47% | 2만 |
| 2026.10.05 | ₩2,827 | ₩3,002 | ₩2,814 | ₩2,921 | +3.32% | 2.2만 |
| 2026.10.02 | ₩2,941 | ₩2,941 | ₩2,814 | ₩2,814 | -4.33% | 1.4만 |
| 2026.10.01 | ₩2,948 | ₩2,948 | ₩2,747 | ₩2,854 | -3.18% | 2.1만 |
| 2026.09.30 | ₩3,055 | ₩3,122 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,935 |
| -3.95% |
| 2.2만 |
| 2026.09.29 | ₩3,270 | ₩3,314 | ₩3,028 | ₩3,028 | -7.38% | 4.3만 |
|---|
| 2026.09.28 | ₩3,276 | ₩3,414 | ₩3,176 | ₩3,256 | -0.61% | 1.6만 |
|---|
| 2026.09.25 | ₩3,377 | ₩3,390 | ₩3,243 | ₩3,310 | -1.98% | 1.6만 |
|---|
| 2026.09.24 | ₩3,484 | ₩3,644 | ₩3,350 | ₩3,404 | -2.31% | 3.8만 |
|---|
| 2026.09.23 | ₩3,390 | ₩3,618 | ₩3,390 | ₩3,457 | +1.98% | 1.3만 |
|---|
| 2026.09.22 | ₩3,645 | ₩3,782 | ₩3,444 | ₩3,578 | -1.84% | 5.1만 |
|---|
| 2026.09.21 | ₩4,301 | ₩4,318 | ₩3,497 | ₩3,645 | -15.26% | 12.8만 |
|---|
| 2026.09.18 | ₩3,189 | ₩4,422 | ₩3,082 | ₩4,275 | +34.03% | 40.3만 |
|---|
| 2026.09.17 | ₩3,430 | ₩3,430 | ₩3,183 | ₩3,183 | -7.23% | 2.3만 |
|---|
| 2026.09.16 | ₩3,926 | ₩3,926 | ₩3,390 | ₩3,390 | -13.65% | 3.5만 |
|---|
| 2026.09.15 | ₩4,194 | ₩4,261 | ₩3,685 | ₩3,819 | -8.95% | 9만 |
|---|
| 2026.09.14 | ₩4,355 | ₩4,422 | ₩4,127 | ₩4,234 | -2.77% | 5.9만 |
|---|
| 2026.09.11 | ₩4,543 | ₩4,556 | ₩4,382 | ₩4,382 | -3.54% | 2만 |
|---|
| 2026.09.10 | ₩4,730 | ₩4,750 | ₩4,476 | ₩4,502 | -4.82% | 5.2만 |
|---|
| 2026.09.09 | ₩5,092 | ₩5,213 | ₩4,837 | ₩4,864 | -4.47% | 2.2만 |
|---|
| 2026.09.08 | ₩5,105 | ₩5,205 | ₩5,092 | ₩5,092 | -0.26% | 1.1만 |
|---|
| 2026.09.04 | ₩5,105 | ₩5,199 | ₩5,105 | ₩5,105 | 0.00% | 3.2만 |
|---|
| 2026.09.03 | ₩5,159 | ₩5,213 | ₩5,079 | ₩5,105 | -1.04% | 2.4만 |
|---|
| 2026.09.02 | ₩4,998 | ₩5,347 | ₩4,978 | ₩5,132 | +2.68% | 2만 |
|---|
| 2026.09.01 | ₩5,306 | ₩5,306 | ₩4,998 | ₩4,998 | -5.81% | 2.5만 |
|---|
| 2026.08.31 | ₩5,695 | ₩5,869 | ₩5,327 | ₩5,347 | -6.12% | 4만 |
|---|
| 2026.08.28 | ₩6,070 | ₩6,070 | ₩5,695 | ₩5,735 | -5.52% | 6.6만 |
|---|
| 2026.08.27 | ₩6,338 | ₩6,592 | ₩5,895 | ₩6,017 | -5.07% | 6.7만 |
|---|
| 2026.08.26 | ₩6,365 | ₩6,393 | ₩6,325 | ₩6,325 | -0.63% | 1.8만 |
|---|
| 2026.08.25 | ₩7,022 | ₩7,363 | ₩6,318 | ₩6,365 | -9.35% | 6.8만 |
|---|
| 2026.08.24 | ₩7,384 | ₩7,893 | ₩7,142 | ₩7,196 | -2.54% | 1.6만 |
|---|
| 2026.08.21 | ₩7,410 | ₩7,772 | ₩7,370 | ₩7,410 | 0.00% | 1.1만 |
|---|
| 2026.08.20 | ₩7,518 | ₩7,685 | ₩7,464 | ₩7,477 | -0.53% | 1.2만 |
|---|
| 2026.08.19 | ₩7,893 | ₩7,893 | ₩7,598 | ₩7,598 | -3.74% | 1.7만 |
|---|
| 2026.08.18 | ₩8,536 | ₩8,536 | ₩7,728 | ₩7,759 | -9.11% | 2.2만 |
|---|
| 2026.08.17 | ₩9,005 | ₩9,300 | ₩8,456 | ₩8,456 | -6.10% | 1.6만 |
|---|
| 2026.08.14 | ₩8,764 | ₩9,139 | ₩8,348 | ₩9,139 | +4.28% | 2.2만 |
|---|
| 2026.08.13 | ₩8,737 | ₩9,126 | ₩8,724 | ₩8,844 | +1.23% | 1.1만 |
|---|
| 2026.08.12 | ₩9,394 | ₩9,970 | ₩8,710 | ₩8,737 | -6.99% | 3.4만 |
|---|
| 2026.08.11 | ₩10,064 | ₩10,345 | ₩8,348 | ₩9,715 | -3.46% | 7.4만 |
|---|
| 2026.08.10 | ₩12,837 | ₩13,239 | ₩11,980 | ₩12,194 | -5.01% | 6.7만 |
|---|
| 2026.08.07 | ₩12,100 | ₩13,239 | ₩12,100 | ₩12,837 | +6.09% | 2만 |
|---|
| 2026.08.06 | ₩12,194 | ₩12,462 | ₩11,846 | ₩12,100 | -0.77% | 2.6만 |
|---|
| 2026.08.05 | ₩13,079 | ₩13,079 | ₩12,261 | ₩12,409 | -5.12% | 1.5만 |
|---|
| 2026.08.04 | ₩12,181 | ₩13,400 | ₩12,181 | ₩13,065 | +7.26% | 3.9만 |
|---|
| 2026.08.03 | ₩10,921 | ₩12,797 | ₩10,921 | ₩12,060 | +10.43% | 4만 |
|---|
| 2026.07.31 | ₩9,715 | ₩11,149 | ₩9,648 | ₩10,854 | +11.72% | 7.7만 |
|---|
| 2026.07.30 | ₩10,787 | ₩10,787 | ₩9,648 | ₩9,742 | -9.69% | 1.9만 |
|---|
| 2026.07.29 | ₩10,881 | ₩11,042 | ₩10,318 | ₩10,626 | -2.34% | 8.7만 |
|---|
| 2026.07.28 | ₩11,028 | ₩11,028 | ₩10,318 | ₩11,002 | -0.24% | 2만 |
|---|
| 2026.07.27 | ₩10,305 | ₩11,390 | ₩9,817 | ₩11,015 | +6.89% | 1.8만 |
|---|
| 2026.07.24 | ₩9,380 | ₩10,224 | ₩8,831 | ₩10,224 | +9.00% | 9.8천 |
|---|
| 2026.07.23 | ₩8,951 | ₩9,380 | ₩8,951 | ₩9,380 | +4.79% | 9.8천 |
|---|
| 2026.07.22 | ₩8,590 | ₩9,353 | ₩8,391 | ₩9,139 | +6.40% | 3.5만 |
|---|
| 2026.07.21 | ₩8,415 | ₩8,710 | ₩8,241 | ₩8,710 | +3.50% | 2.2만 |
|---|
| 2026.07.20 | ₩9,541 | ₩9,541 | ₩8,201 | ₩8,201 | -14.04% | 4.8만 |
|---|
| 2026.07.17 | ₩10,553 | ₩10,553 | ₩9,313 | ₩9,715 | -7.94% | 2만 |
|---|
| 2026.07.16 | ₩10,050 | ₩11,323 | ₩10,050 | ₩10,385 | +3.33% | 2.2만 |
|---|
| 2026.07.15 | ₩10,720 | ₩10,955 | ₩9,816 | ₩10,787 | +0.63% | 2.4만 |
|---|
| 2026.07.14 | ₩10,988 | ₩10,988 | ₩10,452 | ₩10,486 | -4.57% | 9.7천 |
|---|
| 2026.07.13 | ₩10,888 | ₩11,189 | ₩10,888 | ₩10,988 | +0.92% | 7.2천 |
|---|
| 2026.07.10 | ₩11,022 | ₩11,290 | ₩10,754 | ₩10,988 | -0.30% | 7.5천 |
|---|
| 2026.07.09 | ₩10,720 | ₩11,390 | ₩10,720 | ₩11,290 | +5.31% | 4.3천 |
|---|
| 2026.07.08 | ₩11,725 | ₩12,161 | ₩10,553 | ₩10,821 | -7.71% | 1.7만 |
|---|
| 2026.07.07 | ₩11,960 | ₩12,362 | ₩10,050 | ₩11,424 | -4.48% | 1.5만 |
|---|
| 2026.07.06 | ₩12,395 | ₩12,630 | ₩11,926 | ₩12,027 | -2.97% | 5.7천 |
|---|
| 2026.07.02 | ₩11,993 | ₩12,730 | ₩11,725 | ₩12,060 | +0.56% | 5.3천 |
|---|
| 2026.07.01 | ₩12,027 | ₩12,328 | ₩11,524 | ₩11,960 | -0.56% | 1.1만 |
|---|
| 2026.06.30 | ₩12,730 | ₩12,831 | ₩11,390 | ₩11,960 | -6.05% | 1.2만 |
|---|
| 2026.06.29 | ₩12,697 | ₩12,965 | ₩12,429 | ₩12,697 | 0.00% | 1.1만 |
|---|
| 2026.06.26 | ₩13,032 | ₩13,702 | ₩12,429 | ₩13,099 | +0.51% | 6.7천 |
|---|
| 2026.06.25 | ₩13,099 | ₩13,668 | ₩12,362 | ₩13,099 | 0.00% | 1.7만 |
|---|
| 2026.06.24 | ₩13,568 | ₩14,238 | ₩12,730 | ₩13,065 | -3.70% | 8.6천 |
|---|
| 2026.06.23 | ₩13,903 | ₩14,506 | ₩13,434 | ₩14,070 | +1.20% | 4.7천 |
|---|
| 2026.06.22 | ₩13,735 | ₩14,573 | ₩13,735 | ₩13,735 | 0.00% | 2.4만 |
|---|
| 2026.06.18 | ₩13,467 | ₩14,707 | ₩13,166 | ₩14,338 | +6.47% | 1.4만 |
|---|
| 2026.06.17 | ₩14,405 | ₩14,707 | ₩13,668 | ₩13,836 | -3.95% | 1만 |
|---|
| 2026.06.16 | ₩14,104 | ₩15,075 | ₩14,070 | ₩14,070 | -0.24% | 6.4천 |
|---|
| 2026.06.15 | ₩13,903 | ₩15,008 | ₩13,769 | ₩14,338 | +3.13% | 9.6천 |
|---|
| 2026.06.12 | ₩13,769 | ₩14,405 | ₩13,266 | ₩14,037 | +1.95% | 4.5천 |
|---|
| 2026.06.11 | ₩13,467 | ₩14,439 | ₩13,233 | ₩14,204 | +5.47% | 8.3천 |
|---|
| 2026.06.10 | ₩13,702 | ₩13,702 | ₩12,797 | ₩13,233 | -3.42% | 1.5만 |
|---|
| 2026.06.09 | ₩13,166 | ₩13,735 | ₩12,831 | ₩13,568 | +3.05% | 1.1만 |
|---|
| 2026.06.08 | ₩13,233 | ₩13,400 | ₩13,099 | ₩13,099 | -1.01% | 8.9천 |
|---|
| 2026.06.05 | ₩13,065 | ₩13,233 | ₩12,228 | ₩13,199 | +1.03% | 1.5만 |
|---|
| 2026.06.04 | ₩13,400 | ₩13,735 | ₩13,233 | ₩13,702 | +2.25% | 1.1만 |
|---|
| 2026.06.03 | ₩13,467 | ₩13,467 | ₩13,032 | ₩13,266 | -1.49% | 1.3만 |
|---|
| 2026.06.02 | ₩13,735 | ₩13,936 | ₩13,434 | ₩13,668 | -0.49% | 4.1천 |
|---|
| 2026.06.01 | ₩13,936 | ₩14,204 | ₩13,400 | ₩14,070 | +0.96% | 1.3만 |
|---|
| 2026.05.29 | ₩13,501 | ₩13,936 | ₩13,266 | ₩13,434 | -0.50% | 1.4만 |
|---|
| 2026.05.28 | ₩13,836 | ₩14,238 | ₩13,400 | ₩13,936 | +0.73% | 8.3천 |
|---|
| 2026.05.27 | ₩14,673 | ₩14,707 | ₩13,735 | ₩14,037 | -4.34% | 1.1만 |
|---|
| 2026.05.26 | ₩13,668 | ₩14,506 | ₩13,668 | ₩14,305 | +4.66% | 5.5천 |
|---|
| 2026.05.22 | ₩13,467 | ₩13,936 | ₩13,233 | ₩13,467 | 0.00% | 1.7만 |
|---|
| 2026.05.21 | ₩13,735 | ₩14,037 | ₩13,166 | ₩13,836 | +0.73% | 9.5천 |
|---|
| 2026.05.20 | ₩13,702 | ₩14,673 | ₩13,400 | ₩14,070 | +2.69% | 2.4만 |
|---|
| 2026.05.19 | ₩13,769 | ₩14,305 | ₩13,434 | ₩13,702 | -0.49% | 1만 |
|---|
| 2026.05.18 | ₩14,070 | ₩14,774 | ₩13,568 | ₩13,936 | -0.95% | 1.3만 |
|---|
| 2026.05.15 | ₩14,070 | ₩14,606 | ₩14,070 | ₩14,204 | +0.95% | 1.7만 |
|---|
| 2026.05.14 | ₩15,075 | ₩15,243 | ₩13,735 | ₩13,970 | -7.33% | 2.2만 |
|---|
| 2026.05.13 | ₩15,578 | ₩15,745 | ₩15,042 | ₩15,310 | -1.72% | 3.6만 |
|---|
| 2026.05.12 | ₩17,085 | ₩17,085 | ₩14,740 | ₩14,975 | -12.35% | 4.8만 |
|---|
| 2026.05.11 | ₩17,387 | ₩17,755 | ₩16,516 | ₩17,085 | -1.73% | 2.9만 |
|---|
| 2026.05.08 | ₩17,420 | ₩18,090 | ₩16,784 | ₩16,784 | -3.65% | 9.8천 |
|---|
| 2026.05.07 | ₩17,956 | ₩18,090 | ₩16,918 | ₩17,219 | -4.10% | 1만 |
|---|
| 2026.05.06 | ₩16,717 | ₩18,224 | ₩16,415 | ₩17,253 | +3.21% | 2.1만 |
|---|
| 2026.05.05 | ₩16,013 | ₩16,750 | ₩15,913 | ₩16,516 | +3.14% | 6.6천 |
|---|
| 2026.05.04 | ₩16,415 | ₩16,851 | ₩15,812 | ₩15,879 | -3.27% | 1.7만 |
|---|
| 2026.05.01 | ₩16,750 | ₩17,052 | ₩16,415 | ₩16,717 | -0.20% | 2만 |
|---|
| 2026.04.30 | ₩17,152 | ₩17,152 | ₩16,080 | ₩16,583 | -3.32% | 1.6만 |
|---|
| 2026.04.29 | ₩17,353 | ₩17,889 | ₩16,415 | ₩16,415 | -5.41% | 3.6만 |
|---|
| 2026.04.28 | ₩19,732 | ₩19,732 | ₩16,080 | ₩17,889 | -9.34% | 8.2만 |
|---|
| 2026.04.27 | ₩21,742 | ₩21,775 | ₩21,105 | ₩21,574 | -0.77% | 6.5천 |
|---|
| 2026.04.24 | ₩21,440 | ₩21,775 | ₩20,804 | ₩21,474 | +0.16% | 5.9천 |
|---|
| 2026.04.23 | ₩21,775 | ₩22,378 | ₩21,206 | ₩21,440 | -1.54% | 1.1만 |
|---|
| 2026.04.22 | ₩22,445 | ₩22,780 | ₩21,775 | ₩22,010 | -1.94% | 1.2만 |
|---|
| 2026.04.21 | ₩21,340 | ₩22,948 | ₩21,340 | ₩22,177 | +3.92% | 2.5만 |
|---|
| 2026.04.20 | ₩20,435 | ₩21,608 | ₩20,435 | ₩21,340 | +4.43% | 1.5만 |
|---|
| 2026.04.17 | ₩21,105 | ₩21,440 | ₩20,804 | ₩21,072 | -0.16% | 1.1만 |
|---|
| 2026.04.16 | ₩20,938 | ₩21,373 | ₩20,435 | ₩21,105 | +0.80% | 6.5천 |
|---|
| 2026.04.15 | ₩20,670 | ₩20,938 | ₩20,100 | ₩20,134 | -2.59% | 8.9천 |
|---|
| 2026.04.14 | ₩20,569 | ₩21,072 | ₩20,435 | ₩20,737 | +0.81% | 9.4천 |
|---|
| 2026.04.13 | ₩20,536 | ₩21,239 | ₩20,100 | ₩20,536 | 0.00% | 5.1천 |
|---|
| 2026.04.10 | ₩21,105 | ₩21,407 | ₩20,100 | ₩20,469 | -3.02% | 7.1천 |
|---|
| 2026.04.09 | ₩20,201 | ₩21,038 | ₩20,134 | ₩20,268 | +0.33% | 1.1만 |
|---|
| 2026.04.08 | ₩21,507 | ₩21,742 | ₩20,234 | ₩20,234 | -5.92% | 1.5만 |
|---|
| 2026.04.07 | ₩21,574 | ₩21,775 | ₩21,139 | ₩21,373 | -0.93% | 9.2천 |
|---|
| 2026.04.06 | ₩21,909 | ₩22,345 | ₩21,541 | ₩22,211 | +1.38% | 1.1만 |
|---|
| 2026.04.02 | ₩22,177 | ₩22,713 | ₩21,105 | ₩21,876 | -1.36% | 1.5만 |
|---|
| 2026.04.01 | ₩22,445 | ₩23,350 | ₩22,445 | ₩22,613 | +0.75% | 4.6천 |
|---|
| 2026.03.31 | ₩22,177 | ₩23,618 | ₩21,273 | ₩22,144 | -0.15% | 3.1만 |
|---|
| 2026.03.30 | ₩23,350 | ₩23,350 | ₩21,708 | ₩21,708 | -7.03% | 1.7만 |
|---|
| 2026.03.27 | ₩20,770 | ₩24,087 | ₩20,435 | ₩22,847 | +10.00% | 2.3만 |
|---|
| 2026.03.26 | ₩20,100 | ₩21,038 | ₩19,765 | ₩20,770 | +3.33% | 1.3만 |
|---|
| 2026.03.25 | ₩22,847 | ₩23,383 | ₩19,095 | ₩19,430 | -14.96% | 2.3만 |
|---|
| 2026.03.24 | ₩23,115 | ₩23,986 | ₩22,847 | ₩23,115 | 0.00% | 1.1만 |
|---|
| 2026.03.23 | ₩22,780 | ₩24,120 | ₩22,613 | ₩23,819 | +4.56% | 8.2천 |
|---|
| 2026.03.20 | ₩22,981 | ₩23,785 | ₩22,479 | ₩23,785 | +3.50% | 9.4천 |
|---|
| 2026.03.19 | ₩22,378 | ₩23,551 | ₩22,278 | ₩23,450 | +4.79% | 3천 |
|---|
| 2026.03.18 | ₩23,383 | ₩23,785 | ₩22,914 | ₩22,981 | -1.72% | 4.2천 |
|---|
| 2026.03.17 | ₩22,780 | ₩23,785 | ₩22,144 | ₩23,383 | +2.65% | 7.7천 |
|---|
| 2026.03.16 | ₩23,785 | ₩23,785 | ₩22,479 | ₩22,780 | -4.23% | 8.6천 |
|---|
| 2026.03.13 | ₩24,254 | ₩24,455 | ₩22,914 | ₩23,651 | -2.49% | 1.6만 |
|---|
| 2026.03.12 | ₩24,187 | ₩24,455 | ₩22,914 | ₩24,154 | -0.14% | 7.8천 |
|---|
| 2026.03.11 | ₩24,455 | ₩24,455 | ₩23,484 | ₩24,288 | -0.68% | 3.3천 |
|---|
| 2026.03.10 | ₩23,383 | ₩24,388 | ₩23,383 | ₩24,388 | +4.30% | 1.4천 |
|---|
| 2026.03.09 | ₩23,149 | ₩23,919 | ₩22,780 | ₩23,819 | +2.89% | 1.1만 |
|---|
| 2026.03.06 | ₩23,484 | ₩24,087 | ₩23,450 | ₩23,718 | +1.00% | 4.8천 |
|---|
| 2026.03.05 | ₩23,484 | ₩24,522 | ₩23,450 | ₩23,752 | +1.14% | 7.9천 |
|---|
| 2026.03.04 | ₩23,450 | ₩23,785 | ₩22,680 | ₩23,752 | +1.29% | 5.4천 |
|---|
| 2026.03.03 | ₩22,110 | ₩23,350 | ₩21,809 | ₩22,948 | +3.79% | 5.7천 |
|---|
| 2026.03.02 | ₩23,450 | ₩23,450 | ₩22,110 | ₩22,177 | -5.43% | 1.4만 |
|---|
| 2026.02.27 | ₩22,110 | ₩23,417 | ₩21,775 | ₩23,283 | +5.30% | 1.2만 |
|---|
| 2026.02.26 | ₩21,507 | ₩23,216 | ₩21,507 | ₩22,948 | +6.70% | 9.7천 |
|---|
| 2026.02.25 | ₩22,311 | ₩22,345 | ₩21,474 | ₩21,742 | -2.55% | 3.2천 |
|---|
| 2026.02.24 | ₩21,440 | ₩22,077 | ₩21,038 | ₩22,010 | +2.66% | 5천 |
|---|
| 2026.02.23 | ₩21,775 | ₩21,976 | ₩20,770 | ₩21,440 | -1.54% | 1.3만 |
|---|
| 2026.02.20 | ₩22,646 | ₩23,115 | ₩20,770 | ₩21,306 | -5.92% | 2.6만 |
|---|
| 2026.02.19 | ₩23,450 | ₩23,450 | ₩22,814 | ₩22,981 | -2.00% | 8.7천 |
|---|
| 2026.02.18 | ₩23,685 | ₩23,785 | ₩23,149 | ₩23,283 | -1.70% | 4.3천 |
|---|
| 2026.02.17 | ₩22,948 | ₩23,785 | ₩22,110 | ₩23,383 | +1.90% | 6.8천 |
|---|
| 2026.02.13 | ₩22,948 | ₩23,785 | ₩22,948 | ₩23,082 | +0.58% | 1.5만 |
|---|
| 2026.02.12 | ₩22,881 | ₩23,785 | ₩22,680 | ₩23,149 | +1.17% | 1.1만 |
|---|
| 2026.02.11 | ₩24,321 | ₩24,455 | ₩21,775 | ₩23,350 | -3.99% | 1.9만 |
|---|
| 2026.02.10 | ₩23,953 | ₩24,388 | ₩23,417 | ₩23,718 | -0.98% | 9.3천 |
|---|
| 2026.02.09 | ₩22,445 | ₩24,623 | ₩22,445 | ₩23,316 | +3.88% | 1.1만 |
|---|
| 2026.02.06 | ₩23,450 | ₩24,422 | ₩21,809 | ₩23,450 | 0.00% | 1.3만 |
|---|
| 2026.02.05 | ₩24,120 | ₩24,120 | ₩22,445 | ₩22,445 | -6.94% | 1.6만 |
|---|
| 2026.02.04 | ₩22,713 | ₩24,757 | ₩21,775 | ₩24,154 | +6.34% | 2.7만 |
|---|
| 2026.02.03 | ₩23,015 | ₩23,383 | ₩21,708 | ₩22,211 | -3.49% | 2.3만 |
|---|
| 2026.02.02 | ₩23,350 | ₩24,120 | ₩21,775 | ₩22,512 | -3.59% | 2만 |
|---|
| 2026.01.30 | ₩23,182 | ₩23,718 | ₩22,914 | ₩23,048 | -0.58% | 1.4만 |
|---|
| 2026.01.29 | ₩24,020 | ₩24,053 | ₩23,115 | ₩23,685 | -1.39% | 1만 |
|---|
| 2026.01.28 | ₩24,388 | ₩24,388 | ₩23,283 | ₩23,718 | -2.75% | 8천 |
|---|
| 2026.01.27 | ₩24,388 | ₩24,623 | ₩23,785 | ₩24,388 | 0.00% | 4.9천 |
|---|
| 2026.01.26 | ₩24,790 | ₩25,092 | ₩24,120 | ₩24,120 | -2.70% | 4.4천 |
|---|
| 2026.01.23 | ₩24,154 | ₩24,790 | ₩23,718 | ₩24,288 | +0.55% | 6천 |
|---|
| 2026.01.22 | ₩24,053 | ₩24,556 | ₩23,785 | ₩24,020 | -0.14% | 3.2천 |
|---|
| 2026.01.21 | ₩24,790 | ₩24,790 | ₩23,450 | ₩23,819 | -3.92% | 1.9만 |
|---|
| 2026.01.20 | ₩25,795 | ₩26,331 | ₩24,154 | ₩24,422 | -5.32% | 1.1만 |
|---|
| 2026.01.16 | ₩26,465 | ₩26,968 | ₩25,695 | ₩25,829 | -2.41% | 8.9천 |
|---|
| 2026.01.15 | ₩25,795 | ₩26,968 | ₩25,125 | ₩26,465 | +2.60% | 1.3만 |
|---|
| 2026.01.14 | ₩25,460 | ₩27,470 | ₩25,460 | ₩26,800 | +5.26% | 1.1만 |
|---|
| 2026.01.13 | ₩24,824 | ₩25,460 | ₩23,484 | ₩25,360 | +2.16% | 2.1만 |
|---|
| 2026.01.12 | ₩24,355 | ₩25,226 | ₩24,120 | ₩24,824 | +1.93% | 9.2천 |
|---|
| 2026.01.09 | ₩24,857 | ₩24,857 | ₩24,053 | ₩24,120 | -2.96% | 3.3천 |
|---|
| 2026.01.08 | ₩23,517 | ₩24,824 | ₩23,517 | ₩24,455 | +3.99% | 1.1만 |
|---|
| 2026.01.07 | ₩23,953 | ₩24,388 | ₩23,450 | ₩23,618 | -1.40% | 1.2만 |
|---|
| 2026.01.06 | ₩23,450 | ₩25,125 | ₩23,450 | ₩23,953 | +2.14% | 8.6천 |
|---|
| 2026.01.05 | ₩23,852 | ₩25,092 | ₩23,718 | ₩23,785 | -0.28% | 6.7천 |
|---|
| 2026.01.02 | ₩23,551 | ₩24,589 | ₩23,115 | ₩24,120 | +2.42% | 6.4천 |
|---|
| 2025.12.31 | ₩24,455 | ₩24,455 | ₩22,948 | ₩23,149 | -5.34% | 2.1만 |
|---|
| 2025.12.30 | ₩23,383 | ₩24,623 | ₩23,115 | ₩24,053 | +2.87% | 7.9천 |
|---|
| 2025.12.29 | ₩24,154 | ₩24,790 | ₩23,383 | ₩23,785 | -1.53% | 7.8천 |
|---|
| 2025.12.26 | ₩24,120 | ₩24,790 | ₩24,120 | ₩24,656 | +2.22% | 6.7천 |
|---|
| 2025.12.24 | ₩23,484 | ₩26,063 | ₩23,484 | ₩24,891 | +5.99% | 1만 |
|---|
| 2025.12.23 | ₩24,422 | ₩24,489 | ₩23,450 | ₩23,484 | -3.84% | 1.6만 |
|---|
| 2025.12.22 | ₩24,790 | ₩25,125 | ₩24,455 | ₩24,556 | -0.95% | 9.5천 |
|---|
| 2025.12.19 | ₩25,460 | ₩26,164 | ₩24,991 | ₩24,991 | -1.84% | 6.6천 |
|---|
| 2025.12.18 | ₩25,661 | ₩26,298 | ₩25,125 | ₩25,829 | +0.65% | 5천 |
|---|
| 2025.12.17 | ₩26,398 | ₩26,800 | ₩25,628 | ₩25,695 | -2.66% | 3.1천 |
|---|
| 2025.12.16 | ₩26,130 | ₩26,800 | ₩25,795 | ₩26,264 | +0.51% | 4.7천 |
|---|
| 2025.12.15 | ₩27,068 | ₩27,805 | ₩26,030 | ₩26,465 | -2.23% | 6.4천 |
|---|
| 2025.12.12 | ₩27,805 | ₩29,145 | ₩26,901 | ₩27,571 | -0.84% | 6.9천 |
|---|
| 2025.12.11 | ₩28,140 | ₩29,011 | ₩27,772 | ₩28,241 | +0.36% | 9.3천 |
|---|
| 2025.12.10 | ₩27,470 | ₩28,810 | ₩27,303 | ₩28,475 | +3.66% | 6천 |
|---|
| 2025.12.09 | ₩26,800 | ₩28,810 | ₩26,030 | ₩28,475 | +6.25% | 1.8만 |
|---|
| 2025.12.08 | ₩24,556 | ₩27,437 | ₩24,455 | ₩26,733 | +8.87% | 1.2만 |
|---|
| 2025.12.05 | ₩25,460 | ₩25,594 | ₩24,690 | ₩25,092 | -1.45% | 1만 |
|---|
| 2025.12.04 | ₩25,058 | ₩26,432 | ₩24,690 | ₩25,259 | +0.80% | 9.6천 |
|---|
| 2025.12.03 | ₩26,599 | ₩27,738 | ₩24,891 | ₩24,991 | -6.05% | 9.5천 |
|---|
| 2025.12.02 | ₩26,499 | ₩27,805 | ₩26,499 | ₩26,566 | +0.25% | 1.1만 |
|---|
| 2025.12.01 | ₩26,800 | ₩28,140 | ₩25,896 | ₩26,298 | -1.88% | 1.2만 |
|---|
| 2025.11.28 | ₩26,800 | ₩27,805 | ₩26,465 | ₩26,499 | -1.13% | 6.2천 |
|---|
| 2025.11.26 | ₩25,628 | ₩28,844 | ₩25,460 | ₩26,197 | +2.22% | 4.2만 |
|---|
| 2025.11.25 | ₩23,182 | ₩25,963 | ₩23,182 | ₩25,661 | +10.69% | 1.3만 |
|---|
| 2025.11.24 | ₩24,489 | ₩25,795 | ₩23,115 | ₩23,450 | -4.24% | 1.8만 |
|---|
| 2025.11.21 | ₩23,115 | ₩24,790 | ₩23,115 | ₩24,489 | +5.94% | 9.1천 |
|---|
| 2025.11.20 | ₩24,355 | ₩25,427 | ₩23,182 | ₩23,182 | -4.81% | 1.1만 |
|---|
| 2025.11.19 | ₩23,450 | ₩24,790 | ₩23,115 | ₩23,986 | +2.29% | 1.2만 |
|---|
| 2025.11.18 | ₩22,948 | ₩24,556 | ₩22,948 | ₩23,316 | +1.61% | 6.3천 |
|---|
| 2025.11.17 | ₩24,455 | ₩25,125 | ₩23,450 | ₩23,450 | -4.11% | 6.4천 |
|---|
| 2025.11.14 | ₩23,752 | ₩25,125 | ₩23,450 | ₩24,623 | +3.67% | 1.2만 |
|---|
| 2025.11.13 | ₩23,115 | ₩24,455 | ₩22,948 | ₩23,852 | +3.19% | 1.3만 |
|---|
| 2025.11.12 | ₩24,154 | ₩25,159 | ₩22,948 | ₩23,115 | -4.30% | 2.3만 |
|---|
| 2025.11.11 | ₩25,025 | ₩25,360 | ₩24,020 | ₩24,522 | -2.01% | 1.5만 |
|---|
| 2025.11.10 | ₩27,939 | ₩28,140 | ₩25,125 | ₩25,561 | -8.51% | 1.2만 |
|---|
| 2025.11.07 | ₩23,249 | ₩28,140 | ₩23,249 | ₩27,805 | +19.60% | 5.1만 |
|---|
| 2025.11.06 | ₩24,120 | ₩24,790 | ₩21,775 | ₩23,450 | -2.78% | 5.2만 |
|---|
| 2025.11.05 | ₩25,460 | ₩27,805 | ₩24,053 | ₩24,087 | -5.39% | 9만 |
|---|
| 2025.11.04 | ₩26,800 | ₩27,738 | ₩26,432 | ₩27,035 | +0.87% | 2.5만 |
|---|
| 2025.11.03 | ₩26,733 | ₩27,470 | ₩25,561 | ₩26,700 | -0.13% | 1만 |
|---|
| 2025.10.31 | ₩26,465 | ₩27,303 | ₩25,963 | ₩26,532 | +0.25% | 1.2만 |
|---|
| 2025.10.30 | ₩28,241 | ₩29,782 | ₩26,164 | ₩26,633 | -5.69% | 2.7만 |
|---|
| 2025.10.29 | ₩29,145 | ₩30,485 | ₩27,839 | ₩28,274 | -2.99% | 1.9만 |
|---|
| 2025.10.28 | ₩28,107 | ₩30,117 | ₩27,805 | ₩28,911 | +2.86% | 1.6만 |
|---|
| 2025.10.27 | ₩29,815 | ₩29,949 | ₩27,973 | ₩28,107 | -5.73% | 8.2천 |
|---|
| 2025.10.24 | ₩28,475 | ₩29,882 | ₩28,140 | ₩28,777 | +1.06% | 1만 |
|---|
| 2025.10.23 | ₩28,040 | ₩29,078 | ₩25,963 | ₩28,341 | +1.08% | 8.2만 |
|---|
| 2025.10.22 | ₩28,810 | ₩30,452 | ₩27,671 | ₩27,973 | -2.91% | 9.9천 |
|---|
| 2025.10.21 | ₩28,676 | ₩30,150 | ₩28,509 | ₩28,978 | +1.05% | 6.7천 |
|---|
| 2025.10.20 | ₩27,906 | ₩29,212 | ₩27,772 | ₩28,844 | +3.36% | 1.7만 |
|---|
| 2025.10.17 | ₩27,805 | ₩29,681 | ₩27,403 | ₩28,207 | +1.45% | 1.1만 |
|---|
| 2025.10.16 | ₩29,581 | ₩30,150 | ₩28,509 | ₩28,810 | -2.60% | 1.2만 |
|---|
| 2025.10.15 | ₩29,413 | ₩30,418 | ₩29,112 | ₩29,447 | +0.11% | 9.3천 |
|---|
| 2025.10.14 | ₩29,145 | ₩30,653 | ₩28,475 | ₩29,882 | +2.53% | 1.1만 |
|---|
| 2025.10.13 | ₩29,246 | ₩30,485 | ₩28,509 | ₩29,212 | -0.11% | 1.5만 |
|---|
| 2025.10.10 | ₩31,825 | ₩31,892 | ₩29,212 | ₩29,514 | -7.26% | 1.6만 |
|---|