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 | ₩2,494 | ₩2,508 | -1.06% | 9.1천 |
| 2026.10.08 | ₩2,535 | ₩2,615 | ₩2,454 | ₩2,521 | -0.53% | 3.1만 |
| 2026.10.07 | ₩2,883 | ₩2,936 | ₩2,481 | ₩2,561 | -11.16% | 6.5만 |
| 2026.10.06 | ₩2,883 | ₩2,977 | ₩2,858 | ₩2,897 | +0.47% | 2만 |
| 2026.10.05 | ₩2,830 | ₩3,004 | ₩2,816 | ₩2,924 | +3.32% | 2.2만 |
| 2026.10.02 | ₩2,944 | ₩2,944 | ₩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 | ₩3,058 | ₩3,125 | ₩2,937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,937 |
| -3.95% |
| 2.2만 |
| 2026.09.29 | ₩3,272 | ₩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 | ₩3,353 | ₩3,406 | -2.31% | 3.8만 |
|---|
| 2026.09.23 | ₩3,393 | ₩3,621 | ₩3,393 | ₩3,460 | +1.98% | 1.3만 |
|---|
| 2026.09.22 | ₩3,648 | ₩3,784 | ₩3,447 | ₩3,581 | -1.84% | 5.1만 |
|---|
| 2026.09.21 | ₩4,305 | ₩4,321 | ₩3,500 | ₩3,648 | -15.26% | 12.8만 |
|---|
| 2026.09.18 | ₩3,192 | ₩4,426 | ₩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 | ₩4,198 | ₩4,265 | ₩3,688 | ₩3,822 | -8.95% | 9만 |
|---|
| 2026.09.14 | ₩4,358 | ₩4,426 | ₩4,130 | ₩4,238 | -2.77% | 5.9만 |
|---|
| 2026.09.11 | ₩4,546 | ₩4,560 | ₩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 | ₩5,217 | ₩4,841 | ₩4,868 | -4.47% | 2.2만 |
|---|
| 2026.09.08 | ₩5,109 | ₩5,209 | ₩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 | ₩5,217 | ₩5,083 | ₩5,109 | -1.04% | 2.4만 |
|---|
| 2026.09.02 | ₩5,002 | ₩5,351 | ₩4,982 | ₩5,136 | +2.68% | 2만 |
|---|
| 2026.09.01 | ₩5,311 | ₩5,311 | ₩5,002 | ₩5,002 | -5.81% | 2.5만 |
|---|
| 2026.08.31 | ₩5,700 | ₩5,874 | ₩5,331 | ₩5,351 | -6.12% | 4만 |
|---|
| 2026.08.28 | ₩6,075 | ₩6,075 | ₩5,700 | ₩5,740 | -5.52% | 6.6만 |
|---|
| 2026.08.27 | ₩6,343 | ₩6,597 | ₩5,899 | ₩6,021 | -5.07% | 6.7만 |
|---|
| 2026.08.26 | ₩6,370 | ₩6,398 | ₩6,330 | ₩6,330 | -0.63% | 1.8만 |
|---|
| 2026.08.25 | ₩7,027 | ₩7,369 | ₩6,323 | ₩6,370 | -9.35% | 6.8만 |
|---|
| 2026.08.24 | ₩7,389 | ₩7,899 | ₩7,148 | ₩7,202 | -2.54% | 1.6만 |
|---|
| 2026.08.21 | ₩7,416 | ₩7,778 | ₩7,376 | ₩7,416 | 0.00% | 1.1만 |
|---|
| 2026.08.20 | ₩7,523 | ₩7,691 | ₩7,470 | ₩7,483 | -0.53% | 1.2만 |
|---|
| 2026.08.19 | ₩7,899 | ₩7,899 | ₩7,604 | ₩7,604 | -3.74% | 1.7만 |
|---|
| 2026.08.18 | ₩8,543 | ₩8,543 | ₩7,734 | ₩7,765 | -9.11% | 2.2만 |
|---|
| 2026.08.17 | ₩9,012 | ₩9,307 | ₩8,462 | ₩8,462 | -6.10% | 1.6만 |
|---|
| 2026.08.14 | ₩8,771 | ₩9,146 | ₩8,355 | ₩9,146 | +4.28% | 2.2만 |
|---|
| 2026.08.13 | ₩8,744 | ₩9,133 | ₩8,730 | ₩8,851 | +1.23% | 1.1만 |
|---|
| 2026.08.12 | ₩9,401 | ₩9,978 | ₩8,717 | ₩8,744 | -6.99% | 3.4만 |
|---|
| 2026.08.11 | ₩10,071 | ₩10,353 | ₩8,355 | ₩9,723 | -3.46% | 7.4만 |
|---|
| 2026.08.10 | ₩12,847 | ₩13,250 | ₩11,989 | ₩12,204 | -5.01% | 6.7만 |
|---|
| 2026.08.07 | ₩12,110 | ₩13,250 | ₩12,110 | ₩12,847 | +6.09% | 2만 |
|---|
| 2026.08.06 | ₩12,204 | ₩12,472 | ₩11,855 | ₩12,110 | -0.77% | 2.6만 |
|---|
| 2026.08.05 | ₩13,089 | ₩13,089 | ₩12,271 | ₩12,418 | -5.12% | 1.5만 |
|---|
| 2026.08.04 | ₩12,190 | ₩13,411 | ₩12,190 | ₩13,075 | +7.26% | 3.9만 |
|---|
| 2026.08.03 | ₩10,930 | ₩12,807 | ₩10,930 | ₩12,070 | +10.43% | 4만 |
|---|
| 2026.07.31 | ₩9,723 | ₩11,158 | ₩9,656 | ₩10,863 | +11.72% | 7.7만 |
|---|
| 2026.07.30 | ₩10,796 | ₩10,796 | ₩9,656 | ₩9,750 | -9.69% | 1.9만 |
|---|
| 2026.07.29 | ₩10,889 | ₩11,050 | ₩10,326 | ₩10,635 | -2.34% | 8.7만 |
|---|
| 2026.07.28 | ₩11,037 | ₩11,037 | ₩10,326 | ₩11,010 | -0.24% | 2만 |
|---|
| 2026.07.27 | ₩10,313 | ₩11,399 | ₩9,825 | ₩11,024 | +6.89% | 1.8만 |
|---|
| 2026.07.24 | ₩9,387 | ₩10,232 | ₩8,838 | ₩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 | ₩9,361 | ₩8,398 | ₩9,146 | +6.40% | 3.5만 |
|---|
| 2026.07.21 | ₩8,422 | ₩8,717 | ₩8,248 | ₩8,717 | +3.50% | 2.2만 |
|---|
| 2026.07.20 | ₩9,548 | ₩9,548 | ₩8,207 | ₩8,207 | -14.04% | 4.8만 |
|---|
| 2026.07.17 | ₩10,561 | ₩10,561 | ₩9,320 | ₩9,723 | -7.94% | 2만 |
|---|
| 2026.07.16 | ₩10,058 | ₩11,332 | ₩10,058 | ₩10,393 | +3.33% | 2.2만 |
|---|
| 2026.07.15 | ₩10,729 | ₩10,963 | ₩9,823 | ₩10,796 | +0.63% | 2.4만 |
|---|
| 2026.07.14 | ₩10,997 | ₩10,997 | ₩10,460 | ₩10,494 | -4.57% | 9.7천 |
|---|
| 2026.07.13 | ₩10,896 | ₩11,198 | ₩10,896 | ₩10,997 | +0.92% | 7.2천 |
|---|
| 2026.07.10 | ₩11,030 | ₩11,299 | ₩10,762 | ₩10,997 | -0.30% | 7.5천 |
|---|
| 2026.07.09 | ₩10,729 | ₩11,399 | ₩10,729 | ₩11,299 | +5.31% | 4.3천 |
|---|
| 2026.07.08 | ₩11,734 | ₩12,170 | ₩10,561 | ₩10,829 | -7.71% | 1.7만 |
|---|
| 2026.07.07 | ₩11,969 | ₩12,371 | ₩10,058 | ₩11,433 | -4.48% | 1.5만 |
|---|
| 2026.07.06 | ₩12,405 | ₩12,640 | ₩11,936 | ₩12,036 | -2.97% | 5.7천 |
|---|
| 2026.07.02 | ₩12,003 | ₩12,740 | ₩11,734 | ₩12,070 | +0.56% | 5.3천 |
|---|
| 2026.07.01 | ₩12,036 | ₩12,338 | ₩11,533 | ₩11,969 | -0.56% | 1.1만 |
|---|
| 2026.06.30 | ₩12,740 | ₩12,841 | ₩11,399 | ₩11,969 | -6.05% | 1.2만 |
|---|
| 2026.06.29 | ₩12,707 | ₩12,975 | ₩12,438 | ₩12,707 | 0.00% | 1.1만 |
|---|
| 2026.06.26 | ₩13,042 | ₩13,712 | ₩12,438 | ₩13,109 | +0.51% | 6.7천 |
|---|
| 2026.06.25 | ₩13,109 | ₩13,679 | ₩12,371 | ₩13,109 | 0.00% | 1.7만 |
|---|
| 2026.06.24 | ₩13,578 | ₩14,249 | ₩12,740 | ₩13,075 | -3.70% | 8.6천 |
|---|
| 2026.06.23 | ₩13,914 | ₩14,517 | ₩13,444 | ₩14,081 | +1.20% | 4.7천 |
|---|
| 2026.06.22 | ₩13,746 | ₩14,584 | ₩13,746 | ₩13,746 | 0.00% | 2.4만 |
|---|
| 2026.06.18 | ₩13,478 | ₩14,718 | ₩13,176 | ₩14,349 | +6.47% | 1.4만 |
|---|
| 2026.06.17 | ₩14,417 | ₩14,718 | ₩13,679 | ₩13,847 | -3.95% | 1만 |
|---|
| 2026.06.16 | ₩14,115 | ₩15,087 | ₩14,081 | ₩14,081 | -0.24% | 6.4천 |
|---|
| 2026.06.15 | ₩13,914 | ₩15,020 | ₩13,779 | ₩14,349 | +3.13% | 9.6천 |
|---|
| 2026.06.12 | ₩13,779 | ₩14,417 | ₩13,277 | ₩14,048 | +1.95% | 4.5천 |
|---|
| 2026.06.11 | ₩13,478 | ₩14,450 | ₩13,243 | ₩14,215 | +5.47% | 8.3천 |
|---|
| 2026.06.10 | ₩13,712 | ₩13,712 | ₩12,807 | ₩13,243 | -3.42% | 1.5만 |
|---|
| 2026.06.09 | ₩13,176 | ₩13,746 | ₩12,841 | ₩13,578 | +3.05% | 1.1만 |
|---|
| 2026.06.08 | ₩13,243 | ₩13,411 | ₩13,109 | ₩13,109 | -1.01% | 8.9천 |
|---|
| 2026.06.05 | ₩13,075 | ₩13,243 | ₩12,237 | ₩13,210 | +1.03% | 1.5만 |
|---|
| 2026.06.04 | ₩13,411 | ₩13,746 | ₩13,243 | ₩13,712 | +2.25% | 1.1만 |
|---|
| 2026.06.03 | ₩13,478 | ₩13,478 | ₩13,042 | ₩13,277 | -1.49% | 1.3만 |
|---|
| 2026.06.02 | ₩13,746 | ₩13,947 | ₩13,444 | ₩13,679 | -0.49% | 4.1천 |
|---|
| 2026.06.01 | ₩13,947 | ₩14,215 | ₩13,411 | ₩14,081 | +0.96% | 1.3만 |
|---|
| 2026.05.29 | ₩13,511 | ₩13,947 | ₩13,277 | ₩13,444 | -0.50% | 1.4만 |
|---|
| 2026.05.28 | ₩13,847 | ₩14,249 | ₩13,411 | ₩13,947 | +0.73% | 8.3천 |
|---|
| 2026.05.27 | ₩14,685 | ₩14,718 | ₩13,746 | ₩14,048 | -4.34% | 1.1만 |
|---|
| 2026.05.26 | ₩13,679 | ₩14,517 | ₩13,679 | ₩14,316 | +4.66% | 5.5천 |
|---|
| 2026.05.22 | ₩13,478 | ₩13,947 | ₩13,243 | ₩13,478 | 0.00% | 1.7만 |
|---|
| 2026.05.21 | ₩13,746 | ₩14,048 | ₩13,176 | ₩13,847 | +0.73% | 9.5천 |
|---|
| 2026.05.20 | ₩13,712 | ₩14,685 | ₩13,411 | ₩14,081 | +2.69% | 2.4만 |
|---|
| 2026.05.19 | ₩13,779 | ₩14,316 | ₩13,444 | ₩13,712 | -0.49% | 1만 |
|---|
| 2026.05.18 | ₩14,081 | ₩14,785 | ₩13,578 | ₩13,947 | -0.95% | 1.3만 |
|---|
| 2026.05.15 | ₩14,081 | ₩14,618 | ₩14,081 | ₩14,215 | +0.95% | 1.7만 |
|---|
| 2026.05.14 | ₩15,087 | ₩15,255 | ₩13,746 | ₩13,981 | -7.33% | 2.2만 |
|---|
| 2026.05.13 | ₩15,590 | ₩15,758 | ₩15,054 | ₩15,322 | -1.72% | 3.6만 |
|---|
| 2026.05.12 | ₩17,099 | ₩17,099 | ₩14,752 | ₩14,986 | -12.35% | 4.8만 |
|---|
| 2026.05.11 | ₩17,400 | ₩17,769 | ₩16,529 | ₩17,099 | -1.73% | 2.9만 |
|---|
| 2026.05.08 | ₩17,434 | ₩18,104 | ₩16,797 | ₩16,797 | -3.65% | 9.8천 |
|---|
| 2026.05.07 | ₩17,970 | ₩18,104 | ₩16,931 | ₩17,233 | -4.10% | 1만 |
|---|
| 2026.05.06 | ₩16,730 | ₩18,239 | ₩16,428 | ₩17,266 | +3.21% | 2.1만 |
|---|
| 2026.05.05 | ₩16,026 | ₩16,763 | ₩15,925 | ₩16,529 | +3.14% | 6.6천 |
|---|
| 2026.05.04 | ₩16,428 | ₩16,864 | ₩15,825 | ₩15,892 | -3.27% | 1.7만 |
|---|
| 2026.05.01 | ₩16,763 | ₩17,065 | ₩16,428 | ₩16,730 | -0.20% | 2만 |
|---|
| 2026.04.30 | ₩17,166 | ₩17,166 | ₩16,093 | ₩16,596 | -3.32% | 1.6만 |
|---|
| 2026.04.29 | ₩17,367 | ₩17,903 | ₩16,428 | ₩16,428 | -5.41% | 3.6만 |
|---|
| 2026.04.28 | ₩19,747 | ₩19,747 | ₩16,093 | ₩17,903 | -9.34% | 8.2만 |
|---|
| 2026.04.27 | ₩21,759 | ₩21,792 | ₩21,122 | ₩21,591 | -0.77% | 6.5천 |
|---|
| 2026.04.24 | ₩21,457 | ₩21,792 | ₩20,820 | ₩21,491 | +0.16% | 5.9천 |
|---|
| 2026.04.23 | ₩21,792 | ₩22,396 | ₩21,222 | ₩21,457 | -1.54% | 1.1만 |
|---|
| 2026.04.22 | ₩22,463 | ₩22,798 | ₩21,792 | ₩22,027 | -1.94% | 1.2만 |
|---|
| 2026.04.21 | ₩21,357 | ₩22,966 | ₩21,357 | ₩22,195 | +3.92% | 2.5만 |
|---|
| 2026.04.20 | ₩20,451 | ₩21,625 | ₩20,451 | ₩21,357 | +4.43% | 1.5만 |
|---|
| 2026.04.17 | ₩21,122 | ₩21,457 | ₩20,820 | ₩21,088 | -0.16% | 1.1만 |
|---|
| 2026.04.16 | ₩20,954 | ₩21,390 | ₩20,451 | ₩21,122 | +0.80% | 6.5천 |
|---|
| 2026.04.15 | ₩20,686 | ₩20,954 | ₩20,116 | ₩20,150 | -2.59% | 8.9천 |
|---|
| 2026.04.14 | ₩20,585 | ₩21,088 | ₩20,451 | ₩20,753 | +0.81% | 9.4천 |
|---|
| 2026.04.13 | ₩20,552 | ₩21,256 | ₩20,116 | ₩20,552 | 0.00% | 5.1천 |
|---|
| 2026.04.10 | ₩21,122 | ₩21,424 | ₩20,116 | ₩20,485 | -3.02% | 7.1천 |
|---|
| 2026.04.09 | ₩20,217 | ₩21,055 | ₩20,150 | ₩20,284 | +0.33% | 1.1만 |
|---|
| 2026.04.08 | ₩21,524 | ₩21,759 | ₩20,250 | ₩20,250 | -5.92% | 1.5만 |
|---|
| 2026.04.07 | ₩21,591 | ₩21,792 | ₩21,155 | ₩21,390 | -0.93% | 9.2천 |
|---|
| 2026.04.06 | ₩21,926 | ₩22,362 | ₩21,558 | ₩22,228 | +1.38% | 1.1만 |
|---|
| 2026.04.02 | ₩22,195 | ₩22,731 | ₩21,122 | ₩21,893 | -1.36% | 1.5만 |
|---|
| 2026.04.01 | ₩22,463 | ₩23,368 | ₩22,463 | ₩22,631 | +0.75% | 4.6천 |
|---|
| 2026.03.31 | ₩22,195 | ₩23,636 | ₩21,289 | ₩22,161 | -0.15% | 3.1만 |
|---|
| 2026.03.30 | ₩23,368 | ₩23,368 | ₩21,725 | ₩21,725 | -7.03% | 1.7만 |
|---|
| 2026.03.27 | ₩20,787 | ₩24,106 | ₩20,451 | ₩22,865 | +10.00% | 2.3만 |
|---|
| 2026.03.26 | ₩20,116 | ₩21,055 | ₩19,781 | ₩20,787 | +3.33% | 1.3만 |
|---|
| 2026.03.25 | ₩22,865 | ₩23,402 | ₩19,110 | ₩19,446 | -14.96% | 2.3만 |
|---|
| 2026.03.24 | ₩23,133 | ₩24,005 | ₩22,865 | ₩23,133 | 0.00% | 1.1만 |
|---|
| 2026.03.23 | ₩22,798 | ₩24,139 | ₩22,631 | ₩23,838 | +4.56% | 8.2천 |
|---|
| 2026.03.20 | ₩22,999 | ₩23,804 | ₩22,496 | ₩23,804 | +3.50% | 9.4천 |
|---|
| 2026.03.19 | ₩22,396 | ₩23,569 | ₩22,295 | ₩23,469 | +4.79% | 3천 |
|---|
| 2026.03.18 | ₩23,402 | ₩23,804 | ₩22,932 | ₩22,999 | -1.72% | 4.2천 |
|---|
| 2026.03.17 | ₩22,798 | ₩23,804 | ₩22,161 | ₩23,402 | +2.65% | 7.7천 |
|---|
| 2026.03.16 | ₩23,804 | ₩23,804 | ₩22,496 | ₩22,798 | -4.23% | 8.6천 |
|---|
| 2026.03.13 | ₩24,273 | ₩24,475 | ₩22,932 | ₩23,670 | -2.49% | 1.6만 |
|---|
| 2026.03.12 | ₩24,206 | ₩24,475 | ₩22,932 | ₩24,173 | -0.14% | 7.8천 |
|---|
| 2026.03.11 | ₩24,475 | ₩24,475 | ₩23,502 | ₩24,307 | -0.68% | 3.3천 |
|---|
| 2026.03.10 | ₩23,402 | ₩24,407 | ₩23,402 | ₩24,407 | +4.30% | 1.4천 |
|---|
| 2026.03.09 | ₩23,167 | ₩23,938 | ₩22,798 | ₩23,838 | +2.89% | 1.1만 |
|---|
| 2026.03.06 | ₩23,502 | ₩24,106 | ₩23,469 | ₩23,737 | +1.00% | 4.8천 |
|---|
| 2026.03.05 | ₩23,502 | ₩24,542 | ₩23,469 | ₩23,770 | +1.14% | 7.9천 |
|---|
| 2026.03.04 | ₩23,469 | ₩23,804 | ₩22,698 | ₩23,770 | +1.29% | 5.4천 |
|---|
| 2026.03.03 | ₩22,128 | ₩23,368 | ₩21,826 | ₩22,966 | +3.79% | 5.7천 |
|---|
| 2026.03.02 | ₩23,469 | ₩23,469 | ₩22,128 | ₩22,195 | -5.43% | 1.4만 |
|---|
| 2026.02.27 | ₩22,128 | ₩23,435 | ₩21,792 | ₩23,301 | +5.30% | 1.2만 |
|---|
| 2026.02.26 | ₩21,524 | ₩23,234 | ₩21,524 | ₩22,966 | +6.70% | 9.7천 |
|---|
| 2026.02.25 | ₩22,329 | ₩22,362 | ₩21,491 | ₩21,759 | -2.55% | 3.2천 |
|---|
| 2026.02.24 | ₩21,457 | ₩22,094 | ₩21,055 | ₩22,027 | +2.66% | 5천 |
|---|
| 2026.02.23 | ₩21,792 | ₩21,994 | ₩20,787 | ₩21,457 | -1.54% | 1.3만 |
|---|
| 2026.02.20 | ₩22,664 | ₩23,133 | ₩20,787 | ₩21,323 | -5.92% | 2.6만 |
|---|
| 2026.02.19 | ₩23,469 | ₩23,469 | ₩22,832 | ₩22,999 | -2.00% | 8.7천 |
|---|
| 2026.02.18 | ₩23,703 | ₩23,804 | ₩23,167 | ₩23,301 | -1.70% | 4.3천 |
|---|
| 2026.02.17 | ₩22,966 | ₩23,804 | ₩22,128 | ₩23,402 | +1.90% | 6.8천 |
|---|
| 2026.02.13 | ₩22,966 | ₩23,804 | ₩22,966 | ₩23,100 | +0.58% | 1.5만 |
|---|
| 2026.02.12 | ₩22,899 | ₩23,804 | ₩22,698 | ₩23,167 | +1.17% | 1.1만 |
|---|
| 2026.02.11 | ₩24,340 | ₩24,475 | ₩21,792 | ₩23,368 | -3.99% | 1.9만 |
|---|
| 2026.02.10 | ₩23,972 | ₩24,407 | ₩23,435 | ₩23,737 | -0.98% | 9.3천 |
|---|
| 2026.02.09 | ₩22,463 | ₩24,642 | ₩22,463 | ₩23,335 | +3.88% | 1.1만 |
|---|
| 2026.02.06 | ₩23,469 | ₩24,441 | ₩21,826 | ₩23,469 | 0.00% | 1.3만 |
|---|
| 2026.02.05 | ₩24,139 | ₩24,139 | ₩22,463 | ₩22,463 | -6.94% | 1.6만 |
|---|
| 2026.02.04 | ₩22,731 | ₩24,776 | ₩21,792 | ₩24,173 | +6.34% | 2.7만 |
|---|
| 2026.02.03 | ₩23,033 | ₩23,402 | ₩21,725 | ₩22,228 | -3.49% | 2.3만 |
|---|
| 2026.02.02 | ₩23,368 | ₩24,139 | ₩21,792 | ₩22,530 | -3.59% | 2만 |
|---|
| 2026.01.30 | ₩23,201 | ₩23,737 | ₩22,932 | ₩23,066 | -0.58% | 1.4만 |
|---|
| 2026.01.29 | ₩24,039 | ₩24,072 | ₩23,133 | ₩23,703 | -1.39% | 1만 |
|---|
| 2026.01.28 | ₩24,407 | ₩24,407 | ₩23,301 | ₩23,737 | -2.75% | 8천 |
|---|
| 2026.01.27 | ₩24,407 | ₩24,642 | ₩23,804 | ₩24,407 | 0.00% | 4.9천 |
|---|
| 2026.01.26 | ₩24,810 | ₩25,112 | ₩24,139 | ₩24,139 | -2.70% | 4.4천 |
|---|
| 2026.01.23 | ₩24,173 | ₩24,810 | ₩23,737 | ₩24,307 | +0.55% | 6천 |
|---|
| 2026.01.22 | ₩24,072 | ₩24,575 | ₩23,804 | ₩24,039 | -0.14% | 3.2천 |
|---|
| 2026.01.21 | ₩24,810 | ₩24,810 | ₩23,469 | ₩23,838 | -3.92% | 1.9만 |
|---|
| 2026.01.20 | ₩25,816 | ₩26,352 | ₩24,173 | ₩24,441 | -5.32% | 1.1만 |
|---|
| 2026.01.16 | ₩26,486 | ₩26,989 | ₩25,715 | ₩25,849 | -2.41% | 8.9천 |
|---|
| 2026.01.15 | ₩25,816 | ₩26,989 | ₩25,145 | ₩26,486 | +2.60% | 1.3만 |
|---|
| 2026.01.14 | ₩25,480 | ₩27,492 | ₩25,480 | ₩26,821 | +5.26% | 1.1만 |
|---|
| 2026.01.13 | ₩24,843 | ₩25,480 | ₩23,502 | ₩25,380 | +2.16% | 2.1만 |
|---|
| 2026.01.12 | ₩24,374 | ₩25,246 | ₩24,139 | ₩24,843 | +1.93% | 9.2천 |
|---|
| 2026.01.09 | ₩24,877 | ₩24,877 | ₩24,072 | ₩24,139 | -2.96% | 3.3천 |
|---|
| 2026.01.08 | ₩23,536 | ₩24,843 | ₩23,536 | ₩24,475 | +3.99% | 1.1만 |
|---|
| 2026.01.07 | ₩23,972 | ₩24,407 | ₩23,469 | ₩23,636 | -1.40% | 1.2만 |
|---|
| 2026.01.06 | ₩23,469 | ₩25,145 | ₩23,469 | ₩23,972 | +2.14% | 8.6천 |
|---|
| 2026.01.05 | ₩23,871 | ₩25,112 | ₩23,737 | ₩23,804 | -0.28% | 6.7천 |
|---|
| 2026.01.02 | ₩23,569 | ₩24,609 | ₩23,133 | ₩24,139 | +2.42% | 6.4천 |
|---|
| 2025.12.31 | ₩24,475 | ₩24,475 | ₩22,966 | ₩23,167 | -5.34% | 2.1만 |
|---|
| 2025.12.30 | ₩23,402 | ₩24,642 | ₩23,133 | ₩24,072 | +2.87% | 7.9천 |
|---|
| 2025.12.29 | ₩24,173 | ₩24,810 | ₩23,402 | ₩23,804 | -1.53% | 7.8천 |
|---|
| 2025.12.26 | ₩24,139 | ₩24,810 | ₩24,139 | ₩24,676 | +2.22% | 6.7천 |
|---|
| 2025.12.24 | ₩23,502 | ₩26,084 | ₩23,502 | ₩24,910 | +5.99% | 1만 |
|---|
| 2025.12.23 | ₩24,441 | ₩24,508 | ₩23,469 | ₩23,502 | -3.84% | 1.6만 |
|---|
| 2025.12.22 | ₩24,810 | ₩25,145 | ₩24,475 | ₩24,575 | -0.95% | 9.5천 |
|---|
| 2025.12.19 | ₩25,480 | ₩26,184 | ₩25,011 | ₩25,011 | -1.84% | 6.6천 |
|---|
| 2025.12.18 | ₩25,681 | ₩26,318 | ₩25,145 | ₩25,849 | +0.65% | 5천 |
|---|
| 2025.12.17 | ₩26,419 | ₩26,821 | ₩25,648 | ₩25,715 | -2.66% | 3.1천 |
|---|
| 2025.12.16 | ₩26,151 | ₩26,821 | ₩25,816 | ₩26,285 | +0.51% | 4.7천 |
|---|
| 2025.12.15 | ₩27,090 | ₩27,827 | ₩26,050 | ₩26,486 | -2.23% | 6.4천 |
|---|
| 2025.12.12 | ₩27,827 | ₩29,168 | ₩26,922 | ₩27,593 | -0.84% | 6.9천 |
|---|
| 2025.12.11 | ₩28,162 | ₩29,034 | ₩27,794 | ₩28,263 | +0.36% | 9.3천 |
|---|
| 2025.12.10 | ₩27,492 | ₩28,833 | ₩27,324 | ₩28,498 | +3.66% | 6천 |
|---|
| 2025.12.09 | ₩26,821 | ₩28,833 | ₩26,050 | ₩28,498 | +6.25% | 1.8만 |
|---|
| 2025.12.08 | ₩24,575 | ₩27,458 | ₩24,475 | ₩26,754 | +8.87% | 1.2만 |
|---|
| 2025.12.05 | ₩25,480 | ₩25,614 | ₩24,709 | ₩25,112 | -1.45% | 1만 |
|---|
| 2025.12.04 | ₩25,078 | ₩26,453 | ₩24,709 | ₩25,279 | +0.80% | 9.6천 |
|---|
| 2025.12.03 | ₩26,620 | ₩27,760 | ₩24,910 | ₩25,011 | -6.05% | 9.5천 |
|---|
| 2025.12.02 | ₩26,520 | ₩27,827 | ₩26,520 | ₩26,587 | +0.25% | 1.1만 |
|---|
| 2025.12.01 | ₩26,821 | ₩28,162 | ₩25,916 | ₩26,318 | -1.88% | 1.2만 |
|---|
| 2025.11.28 | ₩26,821 | ₩27,827 | ₩26,486 | ₩26,520 | -1.13% | 6.2천 |
|---|
| 2025.11.26 | ₩25,648 | ₩28,867 | ₩25,480 | ₩26,218 | +2.22% | 4.2만 |
|---|
| 2025.11.25 | ₩23,201 | ₩25,983 | ₩23,201 | ₩25,681 | +10.69% | 1.3만 |
|---|
| 2025.11.24 | ₩24,508 | ₩25,816 | ₩23,133 | ₩23,469 | -4.24% | 1.8만 |
|---|
| 2025.11.21 | ₩23,133 | ₩24,810 | ₩23,133 | ₩24,508 | +5.94% | 9.1천 |
|---|
| 2025.11.20 | ₩24,374 | ₩25,447 | ₩23,201 | ₩23,201 | -4.81% | 1.1만 |
|---|
| 2025.11.19 | ₩23,469 | ₩24,810 | ₩23,133 | ₩24,005 | +2.29% | 1.2만 |
|---|
| 2025.11.18 | ₩22,966 | ₩24,575 | ₩22,966 | ₩23,335 | +1.61% | 6.3천 |
|---|
| 2025.11.17 | ₩24,475 | ₩25,145 | ₩23,469 | ₩23,469 | -4.11% | 6.4천 |
|---|
| 2025.11.14 | ₩23,770 | ₩25,145 | ₩23,469 | ₩24,642 | +3.67% | 1.2만 |
|---|
| 2025.11.13 | ₩23,133 | ₩24,475 | ₩22,966 | ₩23,871 | +3.19% | 1.3만 |
|---|
| 2025.11.12 | ₩24,173 | ₩25,179 | ₩22,966 | ₩23,133 | -4.30% | 2.3만 |
|---|
| 2025.11.11 | ₩25,044 | ₩25,380 | ₩24,039 | ₩24,542 | -2.01% | 1.5만 |
|---|
| 2025.11.10 | ₩27,961 | ₩28,162 | ₩25,145 | ₩25,581 | -8.51% | 1.2만 |
|---|
| 2025.11.07 | ₩23,268 | ₩28,162 | ₩23,268 | ₩27,827 | +19.60% | 5.1만 |
|---|
| 2025.11.06 | ₩24,139 | ₩24,810 | ₩21,792 | ₩23,469 | -2.78% | 5.2만 |
|---|
| 2025.11.05 | ₩25,480 | ₩27,827 | ₩24,072 | ₩24,106 | -5.39% | 9만 |
|---|
| 2025.11.04 | ₩26,821 | ₩27,760 | ₩26,453 | ₩27,056 | +0.87% | 2.5만 |
|---|
| 2025.11.03 | ₩26,754 | ₩27,492 | ₩25,581 | ₩26,721 | -0.13% | 1만 |
|---|
| 2025.10.31 | ₩26,486 | ₩27,324 | ₩25,983 | ₩26,553 | +0.25% | 1.2만 |
|---|
| 2025.10.30 | ₩28,263 | ₩29,805 | ₩26,184 | ₩26,654 | -5.69% | 2.7만 |
|---|
| 2025.10.29 | ₩29,168 | ₩30,509 | ₩27,861 | ₩28,297 | -2.99% | 1.9만 |
|---|
| 2025.10.28 | ₩28,129 | ₩30,141 | ₩27,827 | ₩28,934 | +2.86% | 1.6만 |
|---|
| 2025.10.27 | ₩29,839 | ₩29,973 | ₩27,995 | ₩28,129 | -5.73% | 8.2천 |
|---|
| 2025.10.24 | ₩28,498 | ₩29,906 | ₩28,162 | ₩28,799 | +1.06% | 1만 |
|---|
| 2025.10.23 | ₩28,062 | ₩29,101 | ₩25,983 | ₩28,364 | +1.08% | 8.2만 |
|---|
| 2025.10.22 | ₩28,833 | ₩30,476 | ₩27,693 | ₩27,995 | -2.91% | 9.9천 |
|---|
| 2025.10.21 | ₩28,699 | ₩30,174 | ₩28,531 | ₩29,001 | +1.05% | 6.7천 |
|---|
| 2025.10.20 | ₩27,928 | ₩29,235 | ₩27,794 | ₩28,867 | +3.36% | 1.7만 |
|---|
| 2025.10.17 | ₩27,827 | ₩29,705 | ₩27,425 | ₩28,230 | +1.45% | 1.1만 |
|---|
| 2025.10.16 | ₩29,604 | ₩30,174 | ₩28,531 | ₩28,833 | -2.60% | 1.2만 |
|---|
| 2025.10.15 | ₩29,436 | ₩30,442 | ₩29,135 | ₩29,470 | +0.11% | 9.3천 |
|---|
| 2025.10.14 | ₩29,168 | ₩30,677 | ₩28,498 | ₩29,906 | +2.53% | 1.1만 |
|---|
| 2025.10.13 | ₩29,269 | ₩30,509 | ₩28,531 | ₩29,235 | -0.11% | 1.5만 |
|---|
| 2025.10.10 | ₩31,850 | ₩31,917 | ₩29,235 | ₩29,537 | -7.26% | 1.6만 |
|---|