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 | ₩2,535 | ₩2,602 | ₩2,495 | ₩2,508 | -1.06% | 9.1천 |
| 2026.10.08 | ₩2,535 | ₩2,615 | ₩2,455 | ₩2,522 | -0.53% | 3.1만 |
| 2026.10.07 | ₩2,884 | ₩2,936 | ₩2,481 | ₩2,562 | -11.16% | 6.5만 |
| 2026.10.06 | ₩2,884 | ₩2,978 | ₩2,858 | ₩2,897 | +0.47% | 2만 |
| 2026.10.05 | ₩2,830 | ₩3,004 | ₩2,817 | ₩2,924 | +3.32% | 2.2만 |
| 2026.10.02 | ₩2,944 | ₩2,944 | ₩2,817 | ₩2,817 | -4.33% | 1.4만 |
| 2026.10.01 | ₩2,951 | ₩2,951 | ₩2,750 | ₩2,857 | -3.18% | 2.1만 |
| 2026.09.30 | ₩3,058 | ₩3,125 | ₩2,937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,937 |
| -3.95% |
| 2.2만 |
| 2026.09.29 | ₩3,273 | ₩3,317 | ₩3,031 | ₩3,031 | -7.38% | 4.3만 |
|---|
| 2026.09.28 | ₩3,279 | ₩3,418 | ₩3,179 | ₩3,259 | -0.61% | 1.6만 |
|---|
| 2026.09.25 | ₩3,380 | ₩3,393 | ₩3,246 | ₩3,313 | -1.98% | 1.6만 |
|---|
| 2026.09.24 | ₩3,487 | ₩3,647 | ₩3,353 | ₩3,407 | -2.31% | 3.8만 |
|---|
| 2026.09.23 | ₩3,393 | ₩3,621 | ₩3,393 | ₩3,460 | +1.98% | 1.3만 |
|---|
| 2026.09.22 | ₩3,648 | ₩3,785 | ₩3,447 | ₩3,581 | -1.84% | 5.1만 |
|---|
| 2026.09.21 | ₩4,305 | ₩4,322 | ₩3,501 | ₩3,648 | -15.26% | 12.8만 |
|---|
| 2026.09.18 | ₩3,192 | ₩4,426 | ₩3,085 | ₩4,279 | +34.03% | 40.3만 |
|---|
| 2026.09.17 | ₩3,434 | ₩3,434 | ₩3,185 | ₩3,185 | -7.23% | 2.3만 |
|---|
| 2026.09.16 | ₩3,930 | ₩3,930 | ₩3,393 | ₩3,393 | -13.65% | 3.5만 |
|---|
| 2026.09.15 | ₩4,198 | ₩4,265 | ₩3,688 | ₩3,823 | -8.95% | 9만 |
|---|
| 2026.09.14 | ₩4,359 | ₩4,426 | ₩4,131 | ₩4,238 | -2.77% | 5.9만 |
|---|
| 2026.09.11 | ₩4,547 | ₩4,560 | ₩4,386 | ₩4,386 | -3.54% | 2만 |
|---|
| 2026.09.10 | ₩4,735 | ₩4,755 | ₩4,480 | ₩4,507 | -4.82% | 5.2만 |
|---|
| 2026.09.09 | ₩5,097 | ₩5,218 | ₩4,842 | ₩4,869 | -4.47% | 2.2만 |
|---|
| 2026.09.08 | ₩5,110 | ₩5,209 | ₩5,097 | ₩5,097 | -0.26% | 1.1만 |
|---|
| 2026.09.04 | ₩5,110 | ₩5,204 | ₩5,110 | ₩5,110 | 0.00% | 3.2만 |
|---|
| 2026.09.03 | ₩5,164 | ₩5,218 | ₩5,083 | ₩5,110 | -1.04% | 2.4만 |
|---|
| 2026.09.02 | ₩5,003 | ₩5,352 | ₩4,983 | ₩5,137 | +2.68% | 2만 |
|---|
| 2026.09.01 | ₩5,311 | ₩5,311 | ₩5,003 | ₩5,003 | -5.81% | 2.5만 |
|---|
| 2026.08.31 | ₩5,700 | ₩5,875 | ₩5,332 | ₩5,352 | -6.12% | 4만 |
|---|
| 2026.08.28 | ₩6,076 | ₩6,076 | ₩5,700 | ₩5,741 | -5.52% | 6.6만 |
|---|
| 2026.08.27 | ₩6,344 | ₩6,598 | ₩5,900 | ₩6,022 | -5.07% | 6.7만 |
|---|
| 2026.08.26 | ₩6,371 | ₩6,399 | ₩6,331 | ₩6,331 | -0.63% | 1.8만 |
|---|
| 2026.08.25 | ₩7,028 | ₩7,370 | ₩6,324 | ₩6,371 | -9.35% | 6.8만 |
|---|
| 2026.08.24 | ₩7,390 | ₩7,900 | ₩7,149 | ₩7,203 | -2.54% | 1.6만 |
|---|
| 2026.08.21 | ₩7,417 | ₩7,779 | ₩7,377 | ₩7,417 | 0.00% | 1.1만 |
|---|
| 2026.08.20 | ₩7,524 | ₩7,692 | ₩7,471 | ₩7,484 | -0.53% | 1.2만 |
|---|
| 2026.08.19 | ₩7,900 | ₩7,900 | ₩7,605 | ₩7,605 | -3.74% | 1.7만 |
|---|
| 2026.08.18 | ₩8,544 | ₩8,544 | ₩7,735 | ₩7,766 | -9.11% | 2.2만 |
|---|
| 2026.08.17 | ₩9,013 | ₩9,308 | ₩8,463 | ₩8,463 | -6.10% | 1.6만 |
|---|
| 2026.08.14 | ₩8,772 | ₩9,147 | ₩8,356 | ₩9,147 | +4.28% | 2.2만 |
|---|
| 2026.08.13 | ₩8,745 | ₩9,134 | ₩8,732 | ₩8,852 | +1.23% | 1.1만 |
|---|
| 2026.08.12 | ₩9,402 | ₩9,979 | ₩8,718 | ₩8,745 | -6.99% | 3.4만 |
|---|
| 2026.08.11 | ₩10,073 | ₩10,355 | ₩8,356 | ₩9,724 | -3.46% | 7.4만 |
|---|
| 2026.08.10 | ₩12,849 | ₩13,252 | ₩11,991 | ₩12,205 | -5.01% | 6.7만 |
|---|
| 2026.08.07 | ₩12,112 | ₩13,252 | ₩12,112 | ₩12,849 | +6.09% | 2만 |
|---|
| 2026.08.06 | ₩12,205 | ₩12,474 | ₩11,857 | ₩12,112 | -0.77% | 2.6만 |
|---|
| 2026.08.05 | ₩13,091 | ₩13,091 | ₩12,273 | ₩12,420 | -5.12% | 1.5만 |
|---|
| 2026.08.04 | ₩12,192 | ₩13,413 | ₩12,192 | ₩13,077 | +7.26% | 3.9만 |
|---|
| 2026.08.03 | ₩10,931 | ₩12,809 | ₩10,931 | ₩12,071 | +10.43% | 4만 |
|---|
| 2026.07.31 | ₩9,724 | ₩11,159 | ₩9,657 | ₩10,864 | +11.72% | 7.7만 |
|---|
| 2026.07.30 | ₩10,797 | ₩10,797 | ₩9,657 | ₩9,751 | -9.69% | 1.9만 |
|---|
| 2026.07.29 | ₩10,891 | ₩11,052 | ₩10,328 | ₩10,636 | -2.34% | 8.7만 |
|---|
| 2026.07.28 | ₩11,039 | ₩11,039 | ₩10,328 | ₩11,012 | -0.24% | 2만 |
|---|
| 2026.07.27 | ₩10,314 | ₩11,401 | ₩9,826 | ₩11,025 | +6.89% | 1.8만 |
|---|
| 2026.07.24 | ₩9,389 | ₩10,234 | ₩8,839 | ₩10,234 | +9.00% | 9.8천 |
|---|
| 2026.07.23 | ₩8,960 | ₩9,389 | ₩8,960 | ₩9,389 | +4.79% | 9.8천 |
|---|
| 2026.07.22 | ₩8,597 | ₩9,362 | ₩8,399 | ₩9,147 | +6.40% | 3.5만 |
|---|
| 2026.07.21 | ₩8,423 | ₩8,718 | ₩8,249 | ₩8,718 | +3.50% | 2.2만 |
|---|
| 2026.07.20 | ₩9,550 | ₩9,550 | ₩8,209 | ₩8,209 | -14.04% | 4.8만 |
|---|
| 2026.07.17 | ₩10,562 | ₩10,562 | ₩9,322 | ₩9,724 | -7.94% | 2만 |
|---|
| 2026.07.16 | ₩10,059 | ₩11,334 | ₩10,059 | ₩10,395 | +3.33% | 2.2만 |
|---|
| 2026.07.15 | ₩10,730 | ₩10,965 | ₩9,825 | ₩10,797 | +0.63% | 2.4만 |
|---|
| 2026.07.14 | ₩10,998 | ₩10,998 | ₩10,462 | ₩10,495 | -4.57% | 9.7천 |
|---|
| 2026.07.13 | ₩10,898 | ₩11,200 | ₩10,898 | ₩10,998 | +0.92% | 7.2천 |
|---|
| 2026.07.10 | ₩11,032 | ₩11,300 | ₩10,764 | ₩10,998 | -0.30% | 7.5천 |
|---|
| 2026.07.09 | ₩10,730 | ₩11,401 | ₩10,730 | ₩11,300 | +5.31% | 4.3천 |
|---|
| 2026.07.08 | ₩11,736 | ₩12,172 | ₩10,562 | ₩10,831 | -7.71% | 1.7만 |
|---|
| 2026.07.07 | ₩11,971 | ₩12,373 | ₩10,059 | ₩11,434 | -4.48% | 1.5만 |
|---|
| 2026.07.06 | ₩12,407 | ₩12,641 | ₩11,937 | ₩12,038 | -2.97% | 5.7천 |
|---|
| 2026.07.02 | ₩12,004 | ₩12,742 | ₩11,736 | ₩12,071 | +0.56% | 5.3천 |
|---|
| 2026.07.01 | ₩12,038 | ₩12,340 | ₩11,535 | ₩11,971 | -0.56% | 1.1만 |
|---|
| 2026.06.30 | ₩12,742 | ₩12,843 | ₩11,401 | ₩11,971 | -6.05% | 1.2만 |
|---|
| 2026.06.29 | ₩12,708 | ₩12,977 | ₩12,440 | ₩12,708 | 0.00% | 1.1만 |
|---|
| 2026.06.26 | ₩13,044 | ₩13,714 | ₩12,440 | ₩13,111 | +0.51% | 6.7천 |
|---|
| 2026.06.25 | ₩13,111 | ₩13,681 | ₩12,373 | ₩13,111 | 0.00% | 1.7만 |
|---|
| 2026.06.24 | ₩13,580 | ₩14,251 | ₩12,742 | ₩13,077 | -3.70% | 8.6천 |
|---|
| 2026.06.23 | ₩13,916 | ₩14,519 | ₩13,446 | ₩14,083 | +1.20% | 4.7천 |
|---|
| 2026.06.22 | ₩13,748 | ₩14,586 | ₩13,748 | ₩13,748 | 0.00% | 2.4만 |
|---|
| 2026.06.18 | ₩13,480 | ₩14,720 | ₩13,178 | ₩14,351 | +6.47% | 1.4만 |
|---|
| 2026.06.17 | ₩14,419 | ₩14,720 | ₩13,681 | ₩13,849 | -3.95% | 1만 |
|---|
| 2026.06.16 | ₩14,117 | ₩15,089 | ₩14,083 | ₩14,083 | -0.24% | 6.4천 |
|---|
| 2026.06.15 | ₩13,916 | ₩15,022 | ₩13,781 | ₩14,351 | +3.13% | 9.6천 |
|---|
| 2026.06.12 | ₩13,781 | ₩14,419 | ₩13,278 | ₩14,050 | +1.95% | 4.5천 |
|---|
| 2026.06.11 | ₩13,480 | ₩14,452 | ₩13,245 | ₩14,217 | +5.47% | 8.3천 |
|---|
| 2026.06.10 | ₩13,714 | ₩13,714 | ₩12,809 | ₩13,245 | -3.42% | 1.5만 |
|---|
| 2026.06.09 | ₩13,178 | ₩13,748 | ₩12,843 | ₩13,580 | +3.05% | 1.1만 |
|---|
| 2026.06.08 | ₩13,245 | ₩13,413 | ₩13,111 | ₩13,111 | -1.01% | 8.9천 |
|---|
| 2026.06.05 | ₩13,077 | ₩13,245 | ₩12,239 | ₩13,211 | +1.03% | 1.5만 |
|---|
| 2026.06.04 | ₩13,413 | ₩13,748 | ₩13,245 | ₩13,714 | +2.25% | 1.1만 |
|---|
| 2026.06.03 | ₩13,480 | ₩13,480 | ₩13,044 | ₩13,278 | -1.49% | 1.3만 |
|---|
| 2026.06.02 | ₩13,748 | ₩13,949 | ₩13,446 | ₩13,681 | -0.49% | 4.1천 |
|---|
| 2026.06.01 | ₩13,949 | ₩14,217 | ₩13,413 | ₩14,083 | +0.96% | 1.3만 |
|---|
| 2026.05.29 | ₩13,513 | ₩13,949 | ₩13,278 | ₩13,446 | -0.50% | 1.4만 |
|---|
| 2026.05.28 | ₩13,849 | ₩14,251 | ₩13,413 | ₩13,949 | +0.73% | 8.3천 |
|---|
| 2026.05.27 | ₩14,687 | ₩14,720 | ₩13,748 | ₩14,050 | -4.34% | 1.1만 |
|---|
| 2026.05.26 | ₩13,681 | ₩14,519 | ₩13,681 | ₩14,318 | +4.66% | 5.5천 |
|---|
| 2026.05.22 | ₩13,480 | ₩13,949 | ₩13,245 | ₩13,480 | 0.00% | 1.7만 |
|---|
| 2026.05.21 | ₩13,748 | ₩14,050 | ₩13,178 | ₩13,849 | +0.73% | 9.5천 |
|---|
| 2026.05.20 | ₩13,714 | ₩14,687 | ₩13,413 | ₩14,083 | +2.69% | 2.4만 |
|---|
| 2026.05.19 | ₩13,781 | ₩14,318 | ₩13,446 | ₩13,714 | -0.49% | 1만 |
|---|
| 2026.05.18 | ₩14,083 | ₩14,787 | ₩13,580 | ₩13,949 | -0.95% | 1.3만 |
|---|
| 2026.05.15 | ₩14,083 | ₩14,620 | ₩14,083 | ₩14,217 | +0.95% | 1.7만 |
|---|
| 2026.05.14 | ₩15,089 | ₩15,257 | ₩13,748 | ₩13,983 | -7.33% | 2.2만 |
|---|
| 2026.05.13 | ₩15,592 | ₩15,760 | ₩15,056 | ₩15,324 | -1.72% | 3.6만 |
|---|
| 2026.05.12 | ₩17,101 | ₩17,101 | ₩14,754 | ₩14,989 | -12.35% | 4.8만 |
|---|
| 2026.05.11 | ₩17,403 | ₩17,772 | ₩16,531 | ₩17,101 | -1.73% | 2.9만 |
|---|
| 2026.05.08 | ₩17,436 | ₩18,107 | ₩16,799 | ₩16,799 | -3.65% | 9.8천 |
|---|
| 2026.05.07 | ₩17,973 | ₩18,107 | ₩16,933 | ₩17,235 | -4.10% | 1만 |
|---|
| 2026.05.06 | ₩16,732 | ₩18,241 | ₩16,430 | ₩17,269 | +3.21% | 2.1만 |
|---|
| 2026.05.05 | ₩16,028 | ₩16,766 | ₩15,927 | ₩16,531 | +3.14% | 6.6천 |
|---|
| 2026.05.04 | ₩16,430 | ₩16,866 | ₩15,827 | ₩15,894 | -3.27% | 1.7만 |
|---|
| 2026.05.01 | ₩16,766 | ₩17,068 | ₩16,430 | ₩16,732 | -0.20% | 2만 |
|---|
| 2026.04.30 | ₩17,168 | ₩17,168 | ₩16,095 | ₩16,598 | -3.32% | 1.6만 |
|---|
| 2026.04.29 | ₩17,369 | ₩17,906 | ₩16,430 | ₩16,430 | -5.41% | 3.6만 |
|---|
| 2026.04.28 | ₩19,750 | ₩19,750 | ₩16,095 | ₩17,906 | -9.34% | 8.2만 |
|---|
| 2026.04.27 | ₩21,762 | ₩21,795 | ₩21,125 | ₩21,594 | -0.77% | 6.5천 |
|---|
| 2026.04.24 | ₩21,460 | ₩21,795 | ₩20,823 | ₩21,494 | +0.16% | 5.9천 |
|---|
| 2026.04.23 | ₩21,795 | ₩22,399 | ₩21,225 | ₩21,460 | -1.54% | 1.1만 |
|---|
| 2026.04.22 | ₩22,466 | ₩22,801 | ₩21,795 | ₩22,030 | -1.94% | 1.2만 |
|---|
| 2026.04.21 | ₩21,360 | ₩22,969 | ₩21,360 | ₩22,198 | +3.92% | 2.5만 |
|---|
| 2026.04.20 | ₩20,454 | ₩21,628 | ₩20,454 | ₩21,360 | +4.43% | 1.5만 |
|---|
| 2026.04.17 | ₩21,125 | ₩21,460 | ₩20,823 | ₩21,091 | -0.16% | 1.1만 |
|---|
| 2026.04.16 | ₩20,957 | ₩21,393 | ₩20,454 | ₩21,125 | +0.80% | 6.5천 |
|---|
| 2026.04.15 | ₩20,689 | ₩20,957 | ₩20,119 | ₩20,152 | -2.59% | 8.9천 |
|---|
| 2026.04.14 | ₩20,588 | ₩21,091 | ₩20,454 | ₩20,756 | +0.81% | 9.4천 |
|---|
| 2026.04.13 | ₩20,555 | ₩21,259 | ₩20,119 | ₩20,555 | 0.00% | 5.1천 |
|---|
| 2026.04.10 | ₩21,125 | ₩21,427 | ₩20,119 | ₩20,488 | -3.02% | 7.1천 |
|---|
| 2026.04.09 | ₩20,219 | ₩21,058 | ₩20,152 | ₩20,287 | +0.33% | 1.1만 |
|---|
| 2026.04.08 | ₩21,527 | ₩21,762 | ₩20,253 | ₩20,253 | -5.92% | 1.5만 |
|---|
| 2026.04.07 | ₩21,594 | ₩21,795 | ₩21,158 | ₩21,393 | -0.93% | 9.2천 |
|---|
| 2026.04.06 | ₩21,930 | ₩22,366 | ₩21,561 | ₩22,231 | +1.38% | 1.1만 |
|---|
| 2026.04.02 | ₩22,198 | ₩22,734 | ₩21,125 | ₩21,896 | -1.36% | 1.5만 |
|---|
| 2026.04.01 | ₩22,466 | ₩23,371 | ₩22,466 | ₩22,634 | +0.75% | 4.6천 |
|---|
| 2026.03.31 | ₩22,198 | ₩23,640 | ₩21,293 | ₩22,164 | -0.15% | 3.1만 |
|---|
| 2026.03.30 | ₩23,371 | ₩23,371 | ₩21,728 | ₩21,728 | -7.03% | 1.7만 |
|---|
| 2026.03.27 | ₩20,790 | ₩24,109 | ₩20,454 | ₩22,868 | +10.00% | 2.3만 |
|---|
| 2026.03.26 | ₩20,119 | ₩21,058 | ₩19,784 | ₩20,790 | +3.33% | 1.3만 |
|---|
| 2026.03.25 | ₩22,868 | ₩23,405 | ₩19,113 | ₩19,448 | -14.96% | 2.3만 |
|---|
| 2026.03.24 | ₩23,137 | ₩24,009 | ₩22,868 | ₩23,137 | 0.00% | 1.1만 |
|---|
| 2026.03.23 | ₩22,801 | ₩24,143 | ₩22,634 | ₩23,841 | +4.56% | 8.2천 |
|---|
| 2026.03.20 | ₩23,003 | ₩23,807 | ₩22,500 | ₩23,807 | +3.50% | 9.4천 |
|---|
| 2026.03.19 | ₩22,399 | ₩23,573 | ₩22,298 | ₩23,472 | +4.79% | 3천 |
|---|
| 2026.03.18 | ₩23,405 | ₩23,807 | ₩22,936 | ₩23,003 | -1.72% | 4.2천 |
|---|
| 2026.03.17 | ₩22,801 | ₩23,807 | ₩22,164 | ₩23,405 | +2.65% | 7.7천 |
|---|
| 2026.03.16 | ₩23,807 | ₩23,807 | ₩22,500 | ₩22,801 | -4.23% | 8.6천 |
|---|
| 2026.03.13 | ₩24,277 | ₩24,478 | ₩22,936 | ₩23,673 | -2.49% | 1.6만 |
|---|
| 2026.03.12 | ₩24,210 | ₩24,478 | ₩22,936 | ₩24,176 | -0.14% | 7.8천 |
|---|
| 2026.03.11 | ₩24,478 | ₩24,478 | ₩23,506 | ₩24,310 | -0.68% | 3.3천 |
|---|
| 2026.03.10 | ₩23,405 | ₩24,411 | ₩23,405 | ₩24,411 | +4.30% | 1.4천 |
|---|
| 2026.03.09 | ₩23,170 | ₩23,941 | ₩22,801 | ₩23,841 | +2.89% | 1.1만 |
|---|
| 2026.03.06 | ₩23,506 | ₩24,109 | ₩23,472 | ₩23,740 | +1.00% | 4.8천 |
|---|
| 2026.03.05 | ₩23,506 | ₩24,545 | ₩23,472 | ₩23,774 | +1.14% | 7.9천 |
|---|
| 2026.03.04 | ₩23,472 | ₩23,807 | ₩22,701 | ₩23,774 | +1.29% | 5.4천 |
|---|
| 2026.03.03 | ₩22,131 | ₩23,371 | ₩21,829 | ₩22,969 | +3.79% | 5.7천 |
|---|
| 2026.03.02 | ₩23,472 | ₩23,472 | ₩22,131 | ₩22,198 | -5.43% | 1.4만 |
|---|
| 2026.02.27 | ₩22,131 | ₩23,439 | ₩21,795 | ₩23,304 | +5.30% | 1.2만 |
|---|
| 2026.02.26 | ₩21,527 | ₩23,237 | ₩21,527 | ₩22,969 | +6.70% | 9.7천 |
|---|
| 2026.02.25 | ₩22,332 | ₩22,366 | ₩21,494 | ₩21,762 | -2.55% | 3.2천 |
|---|
| 2026.02.24 | ₩21,460 | ₩22,097 | ₩21,058 | ₩22,030 | +2.66% | 5천 |
|---|
| 2026.02.23 | ₩21,795 | ₩21,997 | ₩20,790 | ₩21,460 | -1.54% | 1.3만 |
|---|
| 2026.02.20 | ₩22,667 | ₩23,137 | ₩20,790 | ₩21,326 | -5.92% | 2.6만 |
|---|
| 2026.02.19 | ₩23,472 | ₩23,472 | ₩22,835 | ₩23,003 | -2.00% | 8.7천 |
|---|
| 2026.02.18 | ₩23,707 | ₩23,807 | ₩23,170 | ₩23,304 | -1.70% | 4.3천 |
|---|
| 2026.02.17 | ₩22,969 | ₩23,807 | ₩22,131 | ₩23,405 | +1.90% | 6.8천 |
|---|
| 2026.02.13 | ₩22,969 | ₩23,807 | ₩22,969 | ₩23,103 | +0.58% | 1.5만 |
|---|
| 2026.02.12 | ₩22,902 | ₩23,807 | ₩22,701 | ₩23,170 | +1.17% | 1.1만 |
|---|
| 2026.02.11 | ₩24,344 | ₩24,478 | ₩21,795 | ₩23,371 | -3.99% | 1.9만 |
|---|
| 2026.02.10 | ₩23,975 | ₩24,411 | ₩23,439 | ₩23,740 | -0.98% | 9.3천 |
|---|
| 2026.02.09 | ₩22,466 | ₩24,646 | ₩22,466 | ₩23,338 | +3.88% | 1.1만 |
|---|
| 2026.02.06 | ₩23,472 | ₩24,444 | ₩21,829 | ₩23,472 | 0.00% | 1.3만 |
|---|
| 2026.02.05 | ₩24,143 | ₩24,143 | ₩22,466 | ₩22,466 | -6.94% | 1.6만 |
|---|
| 2026.02.04 | ₩22,734 | ₩24,780 | ₩21,795 | ₩24,176 | +6.34% | 2.7만 |
|---|
| 2026.02.03 | ₩23,036 | ₩23,405 | ₩21,728 | ₩22,231 | -3.49% | 2.3만 |
|---|
| 2026.02.02 | ₩23,371 | ₩24,143 | ₩21,795 | ₩22,533 | -3.59% | 2만 |
|---|
| 2026.01.30 | ₩23,204 | ₩23,740 | ₩22,936 | ₩23,070 | -0.58% | 1.4만 |
|---|
| 2026.01.29 | ₩24,042 | ₩24,076 | ₩23,137 | ₩23,707 | -1.39% | 1만 |
|---|
| 2026.01.28 | ₩24,411 | ₩24,411 | ₩23,304 | ₩23,740 | -2.75% | 8천 |
|---|
| 2026.01.27 | ₩24,411 | ₩24,646 | ₩23,807 | ₩24,411 | 0.00% | 4.9천 |
|---|
| 2026.01.26 | ₩24,813 | ₩25,115 | ₩24,143 | ₩24,143 | -2.70% | 4.4천 |
|---|
| 2026.01.23 | ₩24,176 | ₩24,813 | ₩23,740 | ₩24,310 | +0.55% | 6천 |
|---|
| 2026.01.22 | ₩24,076 | ₩24,579 | ₩23,807 | ₩24,042 | -0.14% | 3.2천 |
|---|
| 2026.01.21 | ₩24,813 | ₩24,813 | ₩23,472 | ₩23,841 | -3.92% | 1.9만 |
|---|
| 2026.01.20 | ₩25,819 | ₩26,356 | ₩24,176 | ₩24,444 | -5.32% | 1.1만 |
|---|
| 2026.01.16 | ₩26,490 | ₩26,993 | ₩25,719 | ₩25,853 | -2.41% | 8.9천 |
|---|
| 2026.01.15 | ₩25,819 | ₩26,993 | ₩25,149 | ₩26,490 | +2.60% | 1.3만 |
|---|
| 2026.01.14 | ₩25,484 | ₩27,496 | ₩25,484 | ₩26,825 | +5.26% | 1.1만 |
|---|
| 2026.01.13 | ₩24,847 | ₩25,484 | ₩23,506 | ₩25,383 | +2.16% | 2.1만 |
|---|
| 2026.01.12 | ₩24,377 | ₩25,249 | ₩24,143 | ₩24,847 | +1.93% | 9.2천 |
|---|
| 2026.01.09 | ₩24,880 | ₩24,880 | ₩24,076 | ₩24,143 | -2.96% | 3.3천 |
|---|
| 2026.01.08 | ₩23,539 | ₩24,847 | ₩23,539 | ₩24,478 | +3.99% | 1.1만 |
|---|
| 2026.01.07 | ₩23,975 | ₩24,411 | ₩23,472 | ₩23,640 | -1.40% | 1.2만 |
|---|
| 2026.01.06 | ₩23,472 | ₩25,149 | ₩23,472 | ₩23,975 | +2.14% | 8.6천 |
|---|
| 2026.01.05 | ₩23,874 | ₩25,115 | ₩23,740 | ₩23,807 | -0.28% | 6.7천 |
|---|
| 2026.01.02 | ₩23,573 | ₩24,612 | ₩23,137 | ₩24,143 | +2.42% | 6.4천 |
|---|
| 2025.12.31 | ₩24,478 | ₩24,478 | ₩22,969 | ₩23,170 | -5.34% | 2.1만 |
|---|
| 2025.12.30 | ₩23,405 | ₩24,646 | ₩23,137 | ₩24,076 | +2.87% | 7.9천 |
|---|
| 2025.12.29 | ₩24,176 | ₩24,813 | ₩23,405 | ₩23,807 | -1.53% | 7.8천 |
|---|
| 2025.12.26 | ₩24,143 | ₩24,813 | ₩24,143 | ₩24,679 | +2.22% | 6.7천 |
|---|
| 2025.12.24 | ₩23,506 | ₩26,088 | ₩23,506 | ₩24,914 | +5.99% | 1만 |
|---|
| 2025.12.23 | ₩24,444 | ₩24,512 | ₩23,472 | ₩23,506 | -3.84% | 1.6만 |
|---|
| 2025.12.22 | ₩24,813 | ₩25,149 | ₩24,478 | ₩24,579 | -0.95% | 9.5천 |
|---|
| 2025.12.19 | ₩25,484 | ₩26,188 | ₩25,014 | ₩25,014 | -1.84% | 6.6천 |
|---|
| 2025.12.18 | ₩25,685 | ₩26,322 | ₩25,149 | ₩25,853 | +0.65% | 5천 |
|---|
| 2025.12.17 | ₩26,423 | ₩26,825 | ₩25,652 | ₩25,719 | -2.66% | 3.1천 |
|---|
| 2025.12.16 | ₩26,155 | ₩26,825 | ₩25,819 | ₩26,289 | +0.51% | 4.7천 |
|---|
| 2025.12.15 | ₩27,093 | ₩27,831 | ₩26,054 | ₩26,490 | -2.23% | 6.4천 |
|---|
| 2025.12.12 | ₩27,831 | ₩29,172 | ₩26,926 | ₩27,596 | -0.84% | 6.9천 |
|---|
| 2025.12.11 | ₩28,166 | ₩29,038 | ₩27,798 | ₩28,267 | +0.36% | 9.3천 |
|---|
| 2025.12.10 | ₩27,496 | ₩28,837 | ₩27,328 | ₩28,502 | +3.66% | 6천 |
|---|
| 2025.12.09 | ₩26,825 | ₩28,837 | ₩26,054 | ₩28,502 | +6.25% | 1.8만 |
|---|
| 2025.12.08 | ₩24,579 | ₩27,462 | ₩24,478 | ₩26,758 | +8.87% | 1.2만 |
|---|
| 2025.12.05 | ₩25,484 | ₩25,618 | ₩24,713 | ₩25,115 | -1.45% | 1만 |
|---|
| 2025.12.04 | ₩25,082 | ₩26,456 | ₩24,713 | ₩25,283 | +0.80% | 9.6천 |
|---|
| 2025.12.03 | ₩26,624 | ₩27,764 | ₩24,914 | ₩25,014 | -6.05% | 9.5천 |
|---|
| 2025.12.02 | ₩26,523 | ₩27,831 | ₩26,523 | ₩26,590 | +0.25% | 1.1만 |
|---|
| 2025.12.01 | ₩26,825 | ₩28,166 | ₩25,920 | ₩26,322 | -1.88% | 1.2만 |
|---|
| 2025.11.28 | ₩26,825 | ₩27,831 | ₩26,490 | ₩26,523 | -1.13% | 6.2천 |
|---|
| 2025.11.26 | ₩25,652 | ₩28,871 | ₩25,484 | ₩26,222 | +2.22% | 4.2만 |
|---|
| 2025.11.25 | ₩23,204 | ₩25,987 | ₩23,204 | ₩25,685 | +10.69% | 1.3만 |
|---|
| 2025.11.24 | ₩24,512 | ₩25,819 | ₩23,137 | ₩23,472 | -4.24% | 1.8만 |
|---|
| 2025.11.21 | ₩23,137 | ₩24,813 | ₩23,137 | ₩24,512 | +5.94% | 9.1천 |
|---|
| 2025.11.20 | ₩24,377 | ₩25,450 | ₩23,204 | ₩23,204 | -4.81% | 1.1만 |
|---|
| 2025.11.19 | ₩23,472 | ₩24,813 | ₩23,137 | ₩24,009 | +2.29% | 1.2만 |
|---|
| 2025.11.18 | ₩22,969 | ₩24,579 | ₩22,969 | ₩23,338 | +1.61% | 6.3천 |
|---|
| 2025.11.17 | ₩24,478 | ₩25,149 | ₩23,472 | ₩23,472 | -4.11% | 6.4천 |
|---|
| 2025.11.14 | ₩23,774 | ₩25,149 | ₩23,472 | ₩24,646 | +3.67% | 1.2만 |
|---|
| 2025.11.13 | ₩23,137 | ₩24,478 | ₩22,969 | ₩23,874 | +3.19% | 1.3만 |
|---|
| 2025.11.12 | ₩24,176 | ₩25,182 | ₩22,969 | ₩23,137 | -4.30% | 2.3만 |
|---|
| 2025.11.11 | ₩25,048 | ₩25,383 | ₩24,042 | ₩24,545 | -2.01% | 1.5만 |
|---|
| 2025.11.10 | ₩27,965 | ₩28,166 | ₩25,149 | ₩25,585 | -8.51% | 1.2만 |
|---|
| 2025.11.07 | ₩23,271 | ₩28,166 | ₩23,271 | ₩27,831 | +19.60% | 5.1만 |
|---|
| 2025.11.06 | ₩24,143 | ₩24,813 | ₩21,795 | ₩23,472 | -2.78% | 5.2만 |
|---|
| 2025.11.05 | ₩25,484 | ₩27,831 | ₩24,076 | ₩24,109 | -5.39% | 9만 |
|---|
| 2025.11.04 | ₩26,825 | ₩27,764 | ₩26,456 | ₩27,060 | +0.87% | 2.5만 |
|---|
| 2025.11.03 | ₩26,758 | ₩27,496 | ₩25,585 | ₩26,725 | -0.13% | 1만 |
|---|
| 2025.10.31 | ₩26,490 | ₩27,328 | ₩25,987 | ₩26,557 | +0.25% | 1.2만 |
|---|
| 2025.10.30 | ₩28,267 | ₩29,810 | ₩26,188 | ₩26,658 | -5.69% | 2.7만 |
|---|
| 2025.10.29 | ₩29,172 | ₩30,514 | ₩27,865 | ₩28,301 | -2.99% | 1.9만 |
|---|
| 2025.10.28 | ₩28,133 | ₩30,145 | ₩27,831 | ₩28,938 | +2.86% | 1.6만 |
|---|
| 2025.10.27 | ₩29,843 | ₩29,977 | ₩27,999 | ₩28,133 | -5.73% | 8.2천 |
|---|
| 2025.10.24 | ₩28,502 | ₩29,910 | ₩28,166 | ₩28,804 | +1.06% | 1만 |
|---|
| 2025.10.23 | ₩28,066 | ₩29,105 | ₩25,987 | ₩28,368 | +1.08% | 8.2만 |
|---|
| 2025.10.22 | ₩28,837 | ₩30,480 | ₩27,697 | ₩27,999 | -2.91% | 9.9천 |
|---|
| 2025.10.21 | ₩28,703 | ₩30,178 | ₩28,535 | ₩29,005 | +1.05% | 6.7천 |
|---|
| 2025.10.20 | ₩27,932 | ₩29,239 | ₩27,798 | ₩28,871 | +3.36% | 1.7만 |
|---|
| 2025.10.17 | ₩27,831 | ₩29,709 | ₩27,429 | ₩28,234 | +1.45% | 1.1만 |
|---|
| 2025.10.16 | ₩29,608 | ₩30,178 | ₩28,535 | ₩28,837 | -2.60% | 1.2만 |
|---|
| 2025.10.15 | ₩29,441 | ₩30,447 | ₩29,139 | ₩29,474 | +0.11% | 9.3천 |
|---|
| 2025.10.14 | ₩29,172 | ₩30,681 | ₩28,502 | ₩29,910 | +2.53% | 1.1만 |
|---|
| 2025.10.13 | ₩29,273 | ₩30,514 | ₩28,535 | ₩29,239 | -0.11% | 1.5만 |
|---|
| 2025.10.10 | ₩31,855 | ₩31,922 | ₩29,239 | ₩29,541 | -7.26% | 1.6만 |
|---|