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 | ₩2,534 | ₩2,601 | ₩2,494 | ₩2,508 | -1.06% | 9.1천 |
| 2026.10.08 | ₩2,534 | ₩2,615 | ₩2,454 | ₩2,521 | -0.53% | 3.1만 |
| 2026.10.07 | ₩2,883 | ₩2,935 | ₩2,481 | ₩2,561 | -11.16% | 6.5만 |
| 2026.10.06 | ₩2,883 | ₩2,977 | ₩2,858 | ₩2,896 | +0.47% | 2만 |
| 2026.10.05 | ₩2,829 | ₩3,004 | ₩2,816 | ₩2,923 | +3.32% | 2.2만 |
| 2026.10.02 | ₩2,943 | ₩2,943 | ₩2,816 | ₩2,816 | -4.33% | 1.4만 |
| 2026.10.01 | ₩2,950 | ₩2,950 | ₩2,749 | ₩2,856 | -3.18% | 2.1만 |
| 2026.09.30 | ₩3,057 | ₩3,124 | ₩2,937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,937 |
| -3.95% |
| 2.2만 |
| 2026.09.29 | ₩3,272 | ₩3,316 | ₩3,031 | ₩3,031 | -7.38% | 4.3만 |
|---|
| 2026.09.28 | ₩3,279 | ₩3,417 | ₩3,178 | ₩3,259 | -0.61% | 1.6만 |
|---|
| 2026.09.25 | ₩3,379 | ₩3,393 | ₩3,245 | ₩3,312 | -1.98% | 1.6만 |
|---|
| 2026.09.24 | ₩3,487 | ₩3,646 | ₩3,352 | ₩3,406 | -2.31% | 3.8만 |
|---|
| 2026.09.23 | ₩3,393 | ₩3,621 | ₩3,393 | ₩3,460 | +1.98% | 1.3만 |
|---|
| 2026.09.22 | ₩3,647 | ₩3,784 | ₩3,446 | ₩3,580 | -1.84% | 5.1만 |
|---|
| 2026.09.21 | ₩4,305 | ₩4,321 | ₩3,500 | ₩3,647 | -15.26% | 12.8만 |
|---|
| 2026.09.18 | ₩3,192 | ₩4,425 | ₩3,084 | ₩4,278 | +34.03% | 40.3만 |
|---|
| 2026.09.17 | ₩3,433 | ₩3,433 | ₩3,185 | ₩3,185 | -7.23% | 2.3만 |
|---|
| 2026.09.16 | ₩3,929 | ₩3,929 | ₩3,393 | ₩3,393 | -13.65% | 3.5만 |
|---|
| 2026.09.15 | ₩4,197 | ₩4,264 | ₩3,688 | ₩3,822 | -8.95% | 9만 |
|---|
| 2026.09.14 | ₩4,358 | ₩4,425 | ₩4,130 | ₩4,237 | -2.77% | 5.9만 |
|---|
| 2026.09.11 | ₩4,546 | ₩4,559 | ₩4,385 | ₩4,385 | -3.54% | 2만 |
|---|
| 2026.09.10 | ₩4,734 | ₩4,754 | ₩4,479 | ₩4,506 | -4.82% | 5.2만 |
|---|
| 2026.09.09 | ₩5,096 | ₩5,216 | ₩4,841 | ₩4,868 | -4.47% | 2.2만 |
|---|
| 2026.09.08 | ₩5,109 | ₩5,208 | ₩5,096 | ₩5,096 | -0.26% | 1.1만 |
|---|
| 2026.09.04 | ₩5,109 | ₩5,203 | ₩5,109 | ₩5,109 | 0.00% | 3.2만 |
|---|
| 2026.09.03 | ₩5,163 | ₩5,216 | ₩5,082 | ₩5,109 | -1.04% | 2.4만 |
|---|
| 2026.09.02 | ₩5,002 | ₩5,350 | ₩4,982 | ₩5,136 | +2.68% | 2만 |
|---|
| 2026.09.01 | ₩5,310 | ₩5,310 | ₩5,002 | ₩5,002 | -5.81% | 2.5만 |
|---|
| 2026.08.31 | ₩5,699 | ₩5,873 | ₩5,330 | ₩5,350 | -6.12% | 4만 |
|---|
| 2026.08.28 | ₩6,075 | ₩6,075 | ₩5,699 | ₩5,739 | -5.52% | 6.6만 |
|---|
| 2026.08.27 | ₩6,343 | ₩6,596 | ₩5,899 | ₩6,021 | -5.07% | 6.7만 |
|---|
| 2026.08.26 | ₩6,370 | ₩6,398 | ₩6,329 | ₩6,329 | -0.63% | 1.8만 |
|---|
| 2026.08.25 | ₩7,027 | ₩7,369 | ₩6,323 | ₩6,370 | -9.35% | 6.8만 |
|---|
| 2026.08.24 | ₩7,389 | ₩7,898 | ₩7,147 | ₩7,201 | -2.54% | 1.6만 |
|---|
| 2026.08.21 | ₩7,416 | ₩7,778 | ₩7,375 | ₩7,416 | 0.00% | 1.1만 |
|---|
| 2026.08.20 | ₩7,523 | ₩7,690 | ₩7,469 | ₩7,483 | -0.53% | 1.2만 |
|---|
| 2026.08.19 | ₩7,898 | ₩7,898 | ₩7,603 | ₩7,603 | -3.74% | 1.7만 |
|---|
| 2026.08.18 | ₩8,542 | ₩8,542 | ₩7,733 | ₩7,764 | -9.11% | 2.2만 |
|---|
| 2026.08.17 | ₩9,011 | ₩9,306 | ₩8,462 | ₩8,462 | -6.10% | 1.6만 |
|---|
| 2026.08.14 | ₩8,770 | ₩9,145 | ₩8,354 | ₩9,145 | +4.28% | 2.2만 |
|---|
| 2026.08.13 | ₩8,743 | ₩9,132 | ₩8,730 | ₩8,850 | +1.23% | 1.1만 |
|---|
| 2026.08.12 | ₩9,400 | ₩9,977 | ₩8,716 | ₩8,743 | -6.99% | 3.4만 |
|---|
| 2026.08.11 | ₩10,071 | ₩10,352 | ₩8,354 | ₩9,722 | -3.46% | 7.4만 |
|---|
| 2026.08.10 | ₩12,846 | ₩13,249 | ₩11,988 | ₩12,203 | -5.01% | 6.7만 |
|---|
| 2026.08.07 | ₩12,109 | ₩13,249 | ₩12,109 | ₩12,846 | +6.09% | 2만 |
|---|
| 2026.08.06 | ₩12,203 | ₩12,471 | ₩11,854 | ₩12,109 | -0.77% | 2.6만 |
|---|
| 2026.08.05 | ₩13,088 | ₩13,088 | ₩12,270 | ₩12,417 | -5.12% | 1.5만 |
|---|
| 2026.08.04 | ₩12,189 | ₩13,410 | ₩12,189 | ₩13,074 | +7.26% | 3.9만 |
|---|
| 2026.08.03 | ₩10,929 | ₩12,806 | ₩10,929 | ₩12,069 | +10.43% | 4만 |
|---|
| 2026.07.31 | ₩9,722 | ₩11,157 | ₩9,655 | ₩10,862 | +11.72% | 7.7만 |
|---|
| 2026.07.30 | ₩10,795 | ₩10,795 | ₩9,655 | ₩9,749 | -9.69% | 1.9만 |
|---|
| 2026.07.29 | ₩10,889 | ₩11,050 | ₩10,325 | ₩10,634 | -2.34% | 8.7만 |
|---|
| 2026.07.28 | ₩11,036 | ₩11,036 | ₩10,325 | ₩11,009 | -0.24% | 2만 |
|---|
| 2026.07.27 | ₩10,312 | ₩11,398 | ₩9,824 | ₩11,023 | +6.89% | 1.8만 |
|---|
| 2026.07.24 | ₩9,387 | ₩10,232 | ₩8,837 | ₩10,232 | +9.00% | 9.8천 |
|---|
| 2026.07.23 | ₩8,958 | ₩9,387 | ₩8,958 | ₩9,387 | +4.79% | 9.8천 |
|---|
| 2026.07.22 | ₩8,596 | ₩9,360 | ₩8,397 | ₩9,145 | +6.40% | 3.5만 |
|---|
| 2026.07.21 | ₩8,421 | ₩8,716 | ₩8,247 | ₩8,716 | +3.50% | 2.2만 |
|---|
| 2026.07.20 | ₩9,548 | ₩9,548 | ₩8,207 | ₩8,207 | -14.04% | 4.8만 |
|---|
| 2026.07.17 | ₩10,560 | ₩10,560 | ₩9,320 | ₩9,722 | -7.94% | 2만 |
|---|
| 2026.07.16 | ₩10,057 | ₩11,331 | ₩10,057 | ₩10,393 | +3.33% | 2.2만 |
|---|
| 2026.07.15 | ₩10,728 | ₩10,962 | ₩9,823 | ₩10,795 | +0.63% | 2.4만 |
|---|
| 2026.07.14 | ₩10,996 | ₩10,996 | ₩10,460 | ₩10,493 | -4.57% | 9.7천 |
|---|
| 2026.07.13 | ₩10,895 | ₩11,197 | ₩10,895 | ₩10,996 | +0.92% | 7.2천 |
|---|
| 2026.07.10 | ₩11,029 | ₩11,298 | ₩10,761 | ₩10,996 | -0.30% | 7.5천 |
|---|
| 2026.07.09 | ₩10,728 | ₩11,398 | ₩10,728 | ₩11,298 | +5.31% | 4.3천 |
|---|
| 2026.07.08 | ₩11,733 | ₩12,169 | ₩10,560 | ₩10,828 | -7.71% | 1.7만 |
|---|
| 2026.07.07 | ₩11,968 | ₩12,370 | ₩10,057 | ₩11,432 | -4.48% | 1.5만 |
|---|
| 2026.07.06 | ₩12,404 | ₩12,639 | ₩11,935 | ₩12,035 | -2.97% | 5.7천 |
|---|
| 2026.07.02 | ₩12,002 | ₩12,739 | ₩11,733 | ₩12,069 | +0.56% | 5.3천 |
|---|
| 2026.07.01 | ₩12,035 | ₩12,337 | ₩11,532 | ₩11,968 | -0.56% | 1.1만 |
|---|
| 2026.06.30 | ₩12,739 | ₩12,840 | ₩11,398 | ₩11,968 | -6.05% | 1.2만 |
|---|
| 2026.06.29 | ₩12,706 | ₩12,974 | ₩12,437 | ₩12,706 | 0.00% | 1.1만 |
|---|
| 2026.06.26 | ₩13,041 | ₩13,711 | ₩12,437 | ₩13,108 | +0.51% | 6.7천 |
|---|
| 2026.06.25 | ₩13,108 | ₩13,678 | ₩12,370 | ₩13,108 | 0.00% | 1.7만 |
|---|
| 2026.06.24 | ₩13,577 | ₩14,248 | ₩12,739 | ₩13,074 | -3.70% | 8.6천 |
|---|
| 2026.06.23 | ₩13,913 | ₩14,516 | ₩13,443 | ₩14,080 | +1.20% | 4.7천 |
|---|
| 2026.06.22 | ₩13,745 | ₩14,583 | ₩13,745 | ₩13,745 | 0.00% | 2.4만 |
|---|
| 2026.06.18 | ₩13,477 | ₩14,717 | ₩13,175 | ₩14,348 | +6.47% | 1.4만 |
|---|
| 2026.06.17 | ₩14,415 | ₩14,717 | ₩13,678 | ₩13,846 | -3.95% | 1만 |
|---|
| 2026.06.16 | ₩14,114 | ₩15,086 | ₩14,080 | ₩14,080 | -0.24% | 6.4천 |
|---|
| 2026.06.15 | ₩13,913 | ₩15,019 | ₩13,778 | ₩14,348 | +3.13% | 9.6천 |
|---|
| 2026.06.12 | ₩13,778 | ₩14,415 | ₩13,276 | ₩14,047 | +1.95% | 4.5천 |
|---|
| 2026.06.11 | ₩13,477 | ₩14,449 | ₩13,242 | ₩14,214 | +5.47% | 8.3천 |
|---|
| 2026.06.10 | ₩13,711 | ₩13,711 | ₩12,806 | ₩13,242 | -3.42% | 1.5만 |
|---|
| 2026.06.09 | ₩13,175 | ₩13,745 | ₩12,840 | ₩13,577 | +3.05% | 1.1만 |
|---|
| 2026.06.08 | ₩13,242 | ₩13,410 | ₩13,108 | ₩13,108 | -1.01% | 8.9천 |
|---|
| 2026.06.05 | ₩13,074 | ₩13,242 | ₩12,236 | ₩13,209 | +1.03% | 1.5만 |
|---|
| 2026.06.04 | ₩13,410 | ₩13,745 | ₩13,242 | ₩13,711 | +2.25% | 1.1만 |
|---|
| 2026.06.03 | ₩13,477 | ₩13,477 | ₩13,041 | ₩13,276 | -1.49% | 1.3만 |
|---|
| 2026.06.02 | ₩13,745 | ₩13,946 | ₩13,443 | ₩13,678 | -0.49% | 4.1천 |
|---|
| 2026.06.01 | ₩13,946 | ₩14,214 | ₩13,410 | ₩14,080 | +0.96% | 1.3만 |
|---|
| 2026.05.29 | ₩13,510 | ₩13,946 | ₩13,276 | ₩13,443 | -0.50% | 1.4만 |
|---|
| 2026.05.28 | ₩13,846 | ₩14,248 | ₩13,410 | ₩13,946 | +0.73% | 8.3천 |
|---|
| 2026.05.27 | ₩14,684 | ₩14,717 | ₩13,745 | ₩14,047 | -4.34% | 1.1만 |
|---|
| 2026.05.26 | ₩13,678 | ₩14,516 | ₩13,678 | ₩14,315 | +4.66% | 5.5천 |
|---|
| 2026.05.22 | ₩13,477 | ₩13,946 | ₩13,242 | ₩13,477 | 0.00% | 1.7만 |
|---|
| 2026.05.21 | ₩13,745 | ₩14,047 | ₩13,175 | ₩13,846 | +0.73% | 9.5천 |
|---|
| 2026.05.20 | ₩13,711 | ₩14,684 | ₩13,410 | ₩14,080 | +2.69% | 2.4만 |
|---|
| 2026.05.19 | ₩13,778 | ₩14,315 | ₩13,443 | ₩13,711 | -0.49% | 1만 |
|---|
| 2026.05.18 | ₩14,080 | ₩14,784 | ₩13,577 | ₩13,946 | -0.95% | 1.3만 |
|---|
| 2026.05.15 | ₩14,080 | ₩14,617 | ₩14,080 | ₩14,214 | +0.95% | 1.7만 |
|---|
| 2026.05.14 | ₩15,086 | ₩15,254 | ₩13,745 | ₩13,980 | -7.33% | 2.2만 |
|---|
| 2026.05.13 | ₩15,589 | ₩15,756 | ₩15,052 | ₩15,321 | -1.72% | 3.6만 |
|---|
| 2026.05.12 | ₩17,097 | ₩17,097 | ₩14,751 | ₩14,985 | -12.35% | 4.8만 |
|---|
| 2026.05.11 | ₩17,399 | ₩17,768 | ₩16,527 | ₩17,097 | -1.73% | 2.9만 |
|---|
| 2026.05.08 | ₩17,433 | ₩18,103 | ₩16,796 | ₩16,796 | -3.65% | 9.8천 |
|---|
| 2026.05.07 | ₩17,969 | ₩18,103 | ₩16,930 | ₩17,231 | -4.10% | 1만 |
|---|
| 2026.05.06 | ₩16,729 | ₩18,237 | ₩16,427 | ₩17,265 | +3.21% | 2.1만 |
|---|
| 2026.05.05 | ₩16,025 | ₩16,762 | ₩15,924 | ₩16,527 | +3.14% | 6.6천 |
|---|
| 2026.05.04 | ₩16,427 | ₩16,863 | ₩15,823 | ₩15,890 | -3.27% | 1.7만 |
|---|
| 2026.05.01 | ₩16,762 | ₩17,064 | ₩16,427 | ₩16,729 | -0.20% | 2만 |
|---|
| 2026.04.30 | ₩17,164 | ₩17,164 | ₩16,092 | ₩16,595 | -3.32% | 1.6만 |
|---|
| 2026.04.29 | ₩17,366 | ₩17,902 | ₩16,427 | ₩16,427 | -5.41% | 3.6만 |
|---|
| 2026.04.28 | ₩19,746 | ₩19,746 | ₩16,092 | ₩17,902 | -9.34% | 8.2만 |
|---|
| 2026.04.27 | ₩21,757 | ₩21,791 | ₩21,120 | ₩21,590 | -0.77% | 6.5천 |
|---|
| 2026.04.24 | ₩21,456 | ₩21,791 | ₩20,819 | ₩21,489 | +0.16% | 5.9천 |
|---|
| 2026.04.23 | ₩21,791 | ₩22,394 | ₩21,221 | ₩21,456 | -1.54% | 1.1만 |
|---|
| 2026.04.22 | ₩22,461 | ₩22,796 | ₩21,791 | ₩22,025 | -1.94% | 1.2만 |
|---|
| 2026.04.21 | ₩21,355 | ₩22,964 | ₩21,355 | ₩22,193 | +3.92% | 2.5만 |
|---|
| 2026.04.20 | ₩20,450 | ₩21,623 | ₩20,450 | ₩21,355 | +4.43% | 1.5만 |
|---|
| 2026.04.17 | ₩21,120 | ₩21,456 | ₩20,819 | ₩21,087 | -0.16% | 1.1만 |
|---|
| 2026.04.16 | ₩20,953 | ₩21,388 | ₩20,450 | ₩21,120 | +0.80% | 6.5천 |
|---|
| 2026.04.15 | ₩20,684 | ₩20,953 | ₩20,115 | ₩20,148 | -2.59% | 8.9천 |
|---|
| 2026.04.14 | ₩20,584 | ₩21,087 | ₩20,450 | ₩20,752 | +0.81% | 9.4천 |
|---|
| 2026.04.13 | ₩20,550 | ₩21,254 | ₩20,115 | ₩20,550 | 0.00% | 5.1천 |
|---|
| 2026.04.10 | ₩21,120 | ₩21,422 | ₩20,115 | ₩20,483 | -3.02% | 7.1천 |
|---|
| 2026.04.09 | ₩20,215 | ₩21,053 | ₩20,148 | ₩20,282 | +0.33% | 1.1만 |
|---|
| 2026.04.08 | ₩21,523 | ₩21,757 | ₩20,249 | ₩20,249 | -5.92% | 1.5만 |
|---|
| 2026.04.07 | ₩21,590 | ₩21,791 | ₩21,154 | ₩21,388 | -0.93% | 9.2천 |
|---|
| 2026.04.06 | ₩21,925 | ₩22,361 | ₩21,556 | ₩22,227 | +1.38% | 1.1만 |
|---|
| 2026.04.02 | ₩22,193 | ₩22,729 | ₩21,120 | ₩21,891 | -1.36% | 1.5만 |
|---|
| 2026.04.01 | ₩22,461 | ₩23,366 | ₩22,461 | ₩22,629 | +0.75% | 4.6천 |
|---|
| 2026.03.31 | ₩22,193 | ₩23,635 | ₩21,288 | ₩22,160 | -0.15% | 3.1만 |
|---|
| 2026.03.30 | ₩23,366 | ₩23,366 | ₩21,724 | ₩21,724 | -7.03% | 1.7만 |
|---|
| 2026.03.27 | ₩20,785 | ₩24,104 | ₩20,450 | ₩22,864 | +10.00% | 2.3만 |
|---|
| 2026.03.26 | ₩20,115 | ₩21,053 | ₩19,779 | ₩20,785 | +3.33% | 1.3만 |
|---|
| 2026.03.25 | ₩22,864 | ₩23,400 | ₩19,109 | ₩19,444 | -14.96% | 2.3만 |
|---|
| 2026.03.24 | ₩23,132 | ₩24,003 | ₩22,864 | ₩23,132 | 0.00% | 1.1만 |
|---|
| 2026.03.23 | ₩22,796 | ₩24,137 | ₩22,629 | ₩23,836 | +4.56% | 8.2천 |
|---|
| 2026.03.20 | ₩22,998 | ₩23,802 | ₩22,495 | ₩23,802 | +3.50% | 9.4천 |
|---|
| 2026.03.19 | ₩22,394 | ₩23,568 | ₩22,294 | ₩23,467 | +4.79% | 3천 |
|---|
| 2026.03.18 | ₩23,400 | ₩23,802 | ₩22,931 | ₩22,998 | -1.72% | 4.2천 |
|---|
| 2026.03.17 | ₩22,796 | ₩23,802 | ₩22,160 | ₩23,400 | +2.65% | 7.7천 |
|---|
| 2026.03.16 | ₩23,802 | ₩23,802 | ₩22,495 | ₩22,796 | -4.23% | 8.6천 |
|---|
| 2026.03.13 | ₩24,272 | ₩24,473 | ₩22,931 | ₩23,668 | -2.49% | 1.6만 |
|---|
| 2026.03.12 | ₩24,205 | ₩24,473 | ₩22,931 | ₩24,171 | -0.14% | 7.8천 |
|---|
| 2026.03.11 | ₩24,473 | ₩24,473 | ₩23,500 | ₩24,305 | -0.68% | 3.3천 |
|---|
| 2026.03.10 | ₩23,400 | ₩24,406 | ₩23,400 | ₩24,406 | +4.30% | 1.4천 |
|---|
| 2026.03.09 | ₩23,165 | ₩23,936 | ₩22,796 | ₩23,836 | +2.89% | 1.1만 |
|---|
| 2026.03.06 | ₩23,500 | ₩24,104 | ₩23,467 | ₩23,735 | +1.00% | 4.8천 |
|---|
| 2026.03.05 | ₩23,500 | ₩24,540 | ₩23,467 | ₩23,769 | +1.14% | 7.9천 |
|---|
| 2026.03.04 | ₩23,467 | ₩23,802 | ₩22,696 | ₩23,769 | +1.29% | 5.4천 |
|---|
| 2026.03.03 | ₩22,126 | ₩23,366 | ₩21,824 | ₩22,964 | +3.79% | 5.7천 |
|---|
| 2026.03.02 | ₩23,467 | ₩23,467 | ₩22,126 | ₩22,193 | -5.43% | 1.4만 |
|---|
| 2026.02.27 | ₩22,126 | ₩23,433 | ₩21,791 | ₩23,299 | +5.30% | 1.2만 |
|---|
| 2026.02.26 | ₩21,523 | ₩23,232 | ₩21,523 | ₩22,964 | +6.70% | 9.7천 |
|---|
| 2026.02.25 | ₩22,327 | ₩22,361 | ₩21,489 | ₩21,757 | -2.55% | 3.2천 |
|---|
| 2026.02.24 | ₩21,456 | ₩22,092 | ₩21,053 | ₩22,025 | +2.66% | 5천 |
|---|
| 2026.02.23 | ₩21,791 | ₩21,992 | ₩20,785 | ₩21,456 | -1.54% | 1.3만 |
|---|
| 2026.02.20 | ₩22,662 | ₩23,132 | ₩20,785 | ₩21,321 | -5.92% | 2.6만 |
|---|
| 2026.02.19 | ₩23,467 | ₩23,467 | ₩22,830 | ₩22,998 | -2.00% | 8.7천 |
|---|
| 2026.02.18 | ₩23,702 | ₩23,802 | ₩23,165 | ₩23,299 | -1.70% | 4.3천 |
|---|
| 2026.02.17 | ₩22,964 | ₩23,802 | ₩22,126 | ₩23,400 | +1.90% | 6.8천 |
|---|
| 2026.02.13 | ₩22,964 | ₩23,802 | ₩22,964 | ₩23,098 | +0.58% | 1.5만 |
|---|
| 2026.02.12 | ₩22,897 | ₩23,802 | ₩22,696 | ₩23,165 | +1.17% | 1.1만 |
|---|
| 2026.02.11 | ₩24,339 | ₩24,473 | ₩21,791 | ₩23,366 | -3.99% | 1.9만 |
|---|
| 2026.02.10 | ₩23,970 | ₩24,406 | ₩23,433 | ₩23,735 | -0.98% | 9.3천 |
|---|
| 2026.02.09 | ₩22,461 | ₩24,640 | ₩22,461 | ₩23,333 | +3.88% | 1.1만 |
|---|
| 2026.02.06 | ₩23,467 | ₩24,439 | ₩21,824 | ₩23,467 | 0.00% | 1.3만 |
|---|
| 2026.02.05 | ₩24,137 | ₩24,137 | ₩22,461 | ₩22,461 | -6.94% | 1.6만 |
|---|
| 2026.02.04 | ₩22,729 | ₩24,774 | ₩21,791 | ₩24,171 | +6.34% | 2.7만 |
|---|
| 2026.02.03 | ₩23,031 | ₩23,400 | ₩21,724 | ₩22,227 | -3.49% | 2.3만 |
|---|
| 2026.02.02 | ₩23,366 | ₩24,137 | ₩21,791 | ₩22,528 | -3.59% | 2만 |
|---|
| 2026.01.30 | ₩23,199 | ₩23,735 | ₩22,931 | ₩23,065 | -0.58% | 1.4만 |
|---|
| 2026.01.29 | ₩24,037 | ₩24,070 | ₩23,132 | ₩23,702 | -1.39% | 1만 |
|---|
| 2026.01.28 | ₩24,406 | ₩24,406 | ₩23,299 | ₩23,735 | -2.75% | 8천 |
|---|
| 2026.01.27 | ₩24,406 | ₩24,640 | ₩23,802 | ₩24,406 | 0.00% | 4.9천 |
|---|
| 2026.01.26 | ₩24,808 | ₩25,110 | ₩24,137 | ₩24,137 | -2.70% | 4.4천 |
|---|
| 2026.01.23 | ₩24,171 | ₩24,808 | ₩23,735 | ₩24,305 | +0.55% | 6천 |
|---|
| 2026.01.22 | ₩24,070 | ₩24,573 | ₩23,802 | ₩24,037 | -0.14% | 3.2천 |
|---|
| 2026.01.21 | ₩24,808 | ₩24,808 | ₩23,467 | ₩23,836 | -3.92% | 1.9만 |
|---|
| 2026.01.20 | ₩25,814 | ₩26,350 | ₩24,171 | ₩24,439 | -5.32% | 1.1만 |
|---|
| 2026.01.16 | ₩26,484 | ₩26,987 | ₩25,713 | ₩25,847 | -2.41% | 8.9천 |
|---|
| 2026.01.15 | ₩25,814 | ₩26,987 | ₩25,143 | ₩26,484 | +2.60% | 1.3만 |
|---|
| 2026.01.14 | ₩25,478 | ₩27,490 | ₩25,478 | ₩26,819 | +5.26% | 1.1만 |
|---|
| 2026.01.13 | ₩24,841 | ₩25,478 | ₩23,500 | ₩25,378 | +2.16% | 2.1만 |
|---|
| 2026.01.12 | ₩24,372 | ₩25,244 | ₩24,137 | ₩24,841 | +1.93% | 9.2천 |
|---|
| 2026.01.09 | ₩24,875 | ₩24,875 | ₩24,070 | ₩24,137 | -2.96% | 3.3천 |
|---|
| 2026.01.08 | ₩23,534 | ₩24,841 | ₩23,534 | ₩24,473 | +3.99% | 1.1만 |
|---|
| 2026.01.07 | ₩23,970 | ₩24,406 | ₩23,467 | ₩23,635 | -1.40% | 1.2만 |
|---|
| 2026.01.06 | ₩23,467 | ₩25,143 | ₩23,467 | ₩23,970 | +2.14% | 8.6천 |
|---|
| 2026.01.05 | ₩23,869 | ₩25,110 | ₩23,735 | ₩23,802 | -0.28% | 6.7천 |
|---|
| 2026.01.02 | ₩23,568 | ₩24,607 | ₩23,132 | ₩24,137 | +2.42% | 6.4천 |
|---|
| 2025.12.31 | ₩24,473 | ₩24,473 | ₩22,964 | ₩23,165 | -5.34% | 2.1만 |
|---|
| 2025.12.30 | ₩23,400 | ₩24,640 | ₩23,132 | ₩24,070 | +2.87% | 7.9천 |
|---|
| 2025.12.29 | ₩24,171 | ₩24,808 | ₩23,400 | ₩23,802 | -1.53% | 7.8천 |
|---|
| 2025.12.26 | ₩24,137 | ₩24,808 | ₩24,137 | ₩24,674 | +2.22% | 6.7천 |
|---|
| 2025.12.24 | ₩23,500 | ₩26,082 | ₩23,500 | ₩24,909 | +5.99% | 1만 |
|---|
| 2025.12.23 | ₩24,439 | ₩24,506 | ₩23,467 | ₩23,500 | -3.84% | 1.6만 |
|---|
| 2025.12.22 | ₩24,808 | ₩25,143 | ₩24,473 | ₩24,573 | -0.95% | 9.5천 |
|---|
| 2025.12.19 | ₩25,478 | ₩26,182 | ₩25,009 | ₩25,009 | -1.84% | 6.6천 |
|---|
| 2025.12.18 | ₩25,680 | ₩26,317 | ₩25,143 | ₩25,847 | +0.65% | 5천 |
|---|
| 2025.12.17 | ₩26,417 | ₩26,819 | ₩25,646 | ₩25,713 | -2.66% | 3.1천 |
|---|
| 2025.12.16 | ₩26,149 | ₩26,819 | ₩25,814 | ₩26,283 | +0.51% | 4.7천 |
|---|
| 2025.12.15 | ₩27,088 | ₩27,825 | ₩26,048 | ₩26,484 | -2.23% | 6.4천 |
|---|
| 2025.12.12 | ₩27,825 | ₩29,166 | ₩26,920 | ₩27,590 | -0.84% | 6.9천 |
|---|
| 2025.12.11 | ₩28,160 | ₩29,032 | ₩27,792 | ₩28,261 | +0.36% | 9.3천 |
|---|
| 2025.12.10 | ₩27,490 | ₩28,831 | ₩27,322 | ₩28,496 | +3.66% | 6천 |
|---|
| 2025.12.09 | ₩26,819 | ₩28,831 | ₩26,048 | ₩28,496 | +6.25% | 1.8만 |
|---|
| 2025.12.08 | ₩24,573 | ₩27,456 | ₩24,473 | ₩26,752 | +8.87% | 1.2만 |
|---|
| 2025.12.05 | ₩25,478 | ₩25,613 | ₩24,707 | ₩25,110 | -1.45% | 1만 |
|---|
| 2025.12.04 | ₩25,076 | ₩26,451 | ₩24,707 | ₩25,277 | +0.80% | 9.6천 |
|---|
| 2025.12.03 | ₩26,618 | ₩27,758 | ₩24,909 | ₩25,009 | -6.05% | 9.5천 |
|---|
| 2025.12.02 | ₩26,518 | ₩27,825 | ₩26,518 | ₩26,585 | +0.25% | 1.1만 |
|---|
| 2025.12.01 | ₩26,819 | ₩28,160 | ₩25,914 | ₩26,317 | -1.88% | 1.2만 |
|---|
| 2025.11.28 | ₩26,819 | ₩27,825 | ₩26,484 | ₩26,518 | -1.13% | 6.2천 |
|---|
| 2025.11.26 | ₩25,646 | ₩28,864 | ₩25,478 | ₩26,216 | +2.22% | 4.2만 |
|---|
| 2025.11.25 | ₩23,199 | ₩25,981 | ₩23,199 | ₩25,680 | +10.69% | 1.3만 |
|---|
| 2025.11.24 | ₩24,506 | ₩25,814 | ₩23,132 | ₩23,467 | -4.24% | 1.8만 |
|---|
| 2025.11.21 | ₩23,132 | ₩24,808 | ₩23,132 | ₩24,506 | +5.94% | 9.1천 |
|---|
| 2025.11.20 | ₩24,372 | ₩25,445 | ₩23,199 | ₩23,199 | -4.81% | 1.1만 |
|---|
| 2025.11.19 | ₩23,467 | ₩24,808 | ₩23,132 | ₩24,003 | +2.29% | 1.2만 |
|---|
| 2025.11.18 | ₩22,964 | ₩24,573 | ₩22,964 | ₩23,333 | +1.61% | 6.3천 |
|---|
| 2025.11.17 | ₩24,473 | ₩25,143 | ₩23,467 | ₩23,467 | -4.11% | 6.4천 |
|---|
| 2025.11.14 | ₩23,769 | ₩25,143 | ₩23,467 | ₩24,640 | +3.67% | 1.2만 |
|---|
| 2025.11.13 | ₩23,132 | ₩24,473 | ₩22,964 | ₩23,869 | +3.19% | 1.3만 |
|---|
| 2025.11.12 | ₩24,171 | ₩25,177 | ₩22,964 | ₩23,132 | -4.30% | 2.3만 |
|---|
| 2025.11.11 | ₩25,043 | ₩25,378 | ₩24,037 | ₩24,540 | -2.01% | 1.5만 |
|---|
| 2025.11.10 | ₩27,959 | ₩28,160 | ₩25,143 | ₩25,579 | -8.51% | 1.2만 |
|---|
| 2025.11.07 | ₩23,266 | ₩28,160 | ₩23,266 | ₩27,825 | +19.60% | 5.1만 |
|---|
| 2025.11.06 | ₩24,137 | ₩24,808 | ₩21,791 | ₩23,467 | -2.78% | 5.2만 |
|---|
| 2025.11.05 | ₩25,478 | ₩27,825 | ₩24,070 | ₩24,104 | -5.39% | 9만 |
|---|
| 2025.11.04 | ₩26,819 | ₩27,758 | ₩26,451 | ₩27,054 | +0.87% | 2.5만 |
|---|
| 2025.11.03 | ₩26,752 | ₩27,490 | ₩25,579 | ₩26,719 | -0.13% | 1만 |
|---|
| 2025.10.31 | ₩26,484 | ₩27,322 | ₩25,981 | ₩26,551 | +0.25% | 1.2만 |
|---|
| 2025.10.30 | ₩28,261 | ₩29,803 | ₩26,182 | ₩26,652 | -5.69% | 2.7만 |
|---|
| 2025.10.29 | ₩29,166 | ₩30,507 | ₩27,859 | ₩28,294 | -2.99% | 1.9만 |
|---|
| 2025.10.28 | ₩28,127 | ₩30,138 | ₩27,825 | ₩28,931 | +2.86% | 1.6만 |
|---|
| 2025.10.27 | ₩29,837 | ₩29,971 | ₩27,993 | ₩28,127 | -5.73% | 8.2천 |
|---|
| 2025.10.24 | ₩28,496 | ₩29,904 | ₩28,160 | ₩28,797 | +1.06% | 1만 |
|---|
| 2025.10.23 | ₩28,060 | ₩29,099 | ₩25,981 | ₩28,362 | +1.08% | 8.2만 |
|---|
| 2025.10.22 | ₩28,831 | ₩30,474 | ₩27,691 | ₩27,993 | -2.91% | 9.9천 |
|---|
| 2025.10.21 | ₩28,697 | ₩30,172 | ₩28,529 | ₩28,998 | +1.05% | 6.7천 |
|---|
| 2025.10.20 | ₩27,926 | ₩29,233 | ₩27,792 | ₩28,864 | +3.36% | 1.7만 |
|---|
| 2025.10.17 | ₩27,825 | ₩29,702 | ₩27,423 | ₩28,227 | +1.45% | 1.1만 |
|---|
| 2025.10.16 | ₩29,602 | ₩30,172 | ₩28,529 | ₩28,831 | -2.60% | 1.2만 |
|---|
| 2025.10.15 | ₩29,434 | ₩30,440 | ₩29,133 | ₩29,468 | +0.11% | 9.3천 |
|---|
| 2025.10.14 | ₩29,166 | ₩30,675 | ₩28,496 | ₩29,904 | +2.53% | 1.1만 |
|---|
| 2025.10.13 | ₩29,267 | ₩30,507 | ₩28,529 | ₩29,233 | -0.11% | 1.5만 |
|---|
| 2025.10.10 | ₩31,848 | ₩31,915 | ₩29,233 | ₩29,535 | -7.26% | 1.6만 |
|---|