시장 데이터를 불러오는 중
전체 종목
ParaZero Technologies Ltd. - Ordinary Shares 과거 주가
ParaZero Technologies Ltd. - Ordinary Shares · PRZO · NASDAQ
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ParaZero Technologies Ltd. - Ordinary Shares · PRZO · NASDAQ
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩896 | ₩913 | ₩811 | ₩825 | -7.93% | 48.3만 |
| 2026.10.08 | ₩833 | ₩1,006 | ₩833 | ₩896 | +7.57% | 268.8만 |
| 2026.10.07 | ₩850 | ₩850 | ₩811 | ₩830 | -2.37% | 27만 |
| 2026.10.06 | ₩838 | ₩885 | ₩818 | ₩846 | +0.96% | 37.3만 |
| 2026.10.05 | ₩818 | ₩848 | ₩818 | ₩836 | +2.13% | 20.6만 |
| 2026.10.02 | ₩814 | ₩819 | ₩803 | ₩818 | +0.49% | 13.1만 |
| 2026.10.01 | ₩805 | ₩829 | ₩791 | ₩802 | -0.33% | 22.1만 |
| 2026.09.30 | ₩821 | ₩829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩805 |
| -1.96% |
| 8.7만 |
| 2026.09.29 | ₩778 | ₩840 | ₩775 | ₩840 | +7.93% | 36.1만 |
|---|
| 2026.09.28 | ₩778 | ₩818 | ₩771 | ₩779 | +0.17% | 14.1만 |
|---|
| 2026.09.25 | ₩806 | ₩819 | ₩781 | ₩781 | -3.16% | 19.9만 |
|---|
| 2026.09.24 | ₩831 | ₩857 | ₩778 | ₩781 | -6.13% | 41만 |
|---|
| 2026.09.23 | ₩893 | ₩899 | ₩845 | ₩854 | -4.35% | 27.1만 |
|---|
| 2026.09.22 | ₩928 | ₩928 | ₩905 | ₩912 | -1.73% | 17.6만 |
|---|
| 2026.09.21 | ₩924 | ₩947 | ₩899 | ₩903 | -2.32% | 30.1만 |
|---|
| 2026.09.18 | ₩944 | ₩966 | ₩901 | ₩915 | -3.13% | 33.4만 |
|---|
| 2026.09.17 | ₩912 | ₩951 | ₩885 | ₩945 | +3.68% | 36.2만 |
|---|
| 2026.09.16 | ₩901 | ₩920 | ₩852 | ₩896 | -0.60% | 50.8만 |
|---|
| 2026.09.15 | ₩925 | ₩1,019 | ₩899 | ₩899 | -2.90% | 43.5만 |
|---|
| 2026.09.14 | ₩992 | ₩1,007 | ₩929 | ₩955 | -3.78% | 81.3만 |
|---|
| 2026.09.11 | ₩1,059 | ₩1,066 | ₩992 | ₩1,041 | -1.77% | 72.8만 |
|---|
| 2026.09.10 | ₩1,121 | ₩1,129 | ₩1,046 | ₩1,069 | -4.67% | 61.3만 |
|---|
| 2026.09.09 | ₩1,129 | ₩1,173 | ₩1,086 | ₩1,137 | +0.71% | 386.8만 |
|---|
| 2026.09.08 | ₩1,100 | ₩1,164 | ₩1,070 | ₩1,110 | +0.98% | 48.8만 |
|---|
| 2026.09.04 | ₩1,198 | ₩1,198 | ₩1,086 | ₩1,090 | -8.96% | 67.9만 |
|---|
| 2026.09.03 | ₩1,129 | ₩1,215 | ₩1,100 | ₩1,156 | +2.38% | 80.2만 |
|---|
| 2026.09.02 | ₩1,080 | ₩1,155 | ₩1,073 | ₩1,125 | +4.22% | 55.9만 |
|---|
| 2026.09.01 | ₩1,176 | ₩1,180 | ₩1,094 | ₩1,106 | -5.93% | 87.6만 |
|---|
| 2026.08.31 | ₩1,151 | ₩1,195 | ₩1,113 | ₩1,176 | +2.21% | 84.1만 |
|---|
| 2026.08.28 | ₩1,113 | ₩1,220 | ₩1,112 | ₩1,127 | +1.20% | 394.9만 |
|---|
| 2026.08.27 | ₩1,125 | ₩1,145 | ₩1,006 | ₩1,043 | -7.27% | 201.1만 |
|---|
| 2026.08.26 | ₩1,059 | ₩1,247 | ₩1,046 | ₩1,074 | +1.39% | 573.2만 |
|---|
| 2026.08.25 | ₩962 | ₩1,210 | ₩913 | ₩1,100 | +14.37% | 7466.7만 |
|---|
| 2026.08.24 | ₩899 | ₩912 | ₩830 | ₩840 | -6.57% | 95.4만 |
|---|
| 2026.08.21 | ₩895 | ₩912 | ₩829 | ₩903 | +0.90% | 55.8만 |
|---|
| 2026.08.20 | ₩829 | ₩909 | ₩829 | ₩869 | +4.85% | 117.6만 |
|---|
| 2026.08.19 | ₩852 | ₩864 | ₩806 | ₩807 | -5.20% | 22.9만 |
|---|
| 2026.08.18 | ₩836 | ₩869 | ₩806 | ₩836 | 0.00% | 34.4만 |
|---|
| 2026.08.17 | ₩845 | ₩890 | ₩818 | ₩834 | -1.27% | 60.6만 |
|---|
| 2026.08.14 | ₩805 | ₩868 | ₩805 | ₩845 | +5.00% | 63.3만 |
|---|
| 2026.08.13 | ₩806 | ₩831 | ₩778 | ₩791 | -1.83% | 16.9만 |
|---|
| 2026.08.12 | ₩809 | ₩838 | ₩801 | ₩830 | +2.65% | 26.1만 |
|---|
| 2026.08.11 | ₩751 | ₩822 | ₩736 | ₩799 | +6.43% | 48.7만 |
|---|
| 2026.08.10 | ₩744 | ₩810 | ₩731 | ₩731 | -1.80% | 62.3만 |
|---|
| 2026.08.07 | ₩744 | ₩766 | ₩730 | ₩743 | -0.18% | 37.5만 |
|---|
| 2026.08.06 | ₩738 | ₩782 | ₩713 | ₩728 | -1.27% | 35만 |
|---|
| 2026.08.05 | ₩726 | ₩758 | ₩719 | ₩744 | +2.59% | 32.2만 |
|---|
| 2026.08.04 | ₩708 | ₩786 | ₩703 | ₩751 | +6.06% | 97.8만 |
|---|
| 2026.08.03 | ₩684 | ₩791 | ₩645 | ₩709 | +3.73% | 1668.7만 |
|---|
| 2026.07.31 | ₩587 | ₩641 | ₩582 | ₩621 | +5.71% | 31.5만 |
|---|
| 2026.07.30 | ₩550 | ₩617 | ₩546 | ₩582 | +5.85% | 57.6만 |
|---|
| 2026.07.29 | ₩590 | ₩594 | ₩511 | ₩532 | -9.77% | 89.7만 |
|---|
| 2026.07.28 | ₩658 | ₩667 | ₩590 | ₩595 | -9.57% | 51.4만 |
|---|
| 2026.07.27 | ₩695 | ₩695 | ₩658 | ₩667 | -4.05% | 41.6만 |
|---|
| 2026.07.24 | ₩681 | ₩697 | ₩657 | ₩658 | -3.35% | 44.1만 |
|---|
| 2026.07.23 | ₩697 | ₩712 | ₩677 | ₩680 | -2.50% | 19.5만 |
|---|
| 2026.07.22 | ₩705 | ₩713 | ₩677 | ₩689 | -2.28% | 15.3만 |
|---|
| 2026.07.21 | ₩724 | ₩731 | ₩691 | ₩703 | -2.96% | 42.3만 |
|---|
| 2026.07.20 | ₩700 | ₩709 | ₩684 | ₩700 | 0.00% | 21.5만 |
|---|
| 2026.07.17 | ₩667 | ₩707 | ₩667 | ₩696 | +4.43% | 21.3만 |
|---|
| 2026.07.16 | ₩689 | ₩689 | ₩656 | ₩672 | -2.53% | 14만 |
|---|
| 2026.07.15 | ₩663 | ₩695 | ₩663 | ₩687 | +3.64% | 20.5만 |
|---|
| 2026.07.14 | ₩644 | ₩684 | ₩638 | ₩671 | +4.17% | 31만 |
|---|
| 2026.07.13 | ₩697 | ₩697 | ₩660 | ₩663 | -5.00% | 22.1만 |
|---|
| 2026.07.10 | ₩696 | ₩719 | ₩671 | ₩708 | +1.73% | 21.3만 |
|---|
| 2026.07.09 | ₩671 | ₩708 | ₩663 | ₩691 | +3.00% | 25.7만 |
|---|
| 2026.07.08 | ₩697 | ₩697 | ₩652 | ₩679 | -2.69% | 24.7만 |
|---|
| 2026.07.07 | ₩752 | ₩764 | ₩664 | ₩691 | -8.20% | 42.1만 |
|---|
| 2026.07.06 | ₩684 | ₩738 | ₩628 | ₩715 | +4.51% | 247.1만 |
|---|
| 2026.07.02 | ₩691 | ₩697 | ₩622 | ₩630 | -8.74% | 28.9만 |
|---|
| 2026.07.01 | ₩664 | ₩697 | ₩664 | ₩676 | +1.82% | 42만 |
|---|
| 2026.06.30 | ₩628 | ₩675 | ₩618 | ₩652 | +3.85% | 26.3만 |
|---|
| 2026.06.29 | ₩630 | ₩683 | ₩617 | ₩644 | +2.13% | 31.7만 |
|---|
| 2026.06.26 | ₩660 | ₩660 | ₩603 | ₩637 | -3.46% | 84.4만 |
|---|
| 2026.06.25 | ₩681 | ₩697 | ₩630 | ₩680 | -0.20% | 49.7만 |
|---|
| 2026.06.24 | ₩730 | ₩730 | ₩681 | ₩687 | -5.88% | 41만 |
|---|
| 2026.06.23 | ₩711 | ₩751 | ₩700 | ₩728 | +2.45% | 34만 |
|---|
| 2026.06.22 | ₩751 | ₩764 | ₩712 | ₩744 | -0.89% | 56.7만 |
|---|
| 2026.06.18 | ₩807 | ₩817 | ₩768 | ₩778 | -3.65% | 40.9만 |
|---|
| 2026.06.17 | ₩739 | ₩819 | ₩739 | ₩817 | +10.53% | 107.5만 |
|---|
| 2026.06.16 | ₩786 | ₩786 | ₩727 | ₩739 | -5.97% | 56.6만 |
|---|
| 2026.06.15 | ₩778 | ₩831 | ₩764 | ₩778 | 0.00% | 57.8만 |
|---|
| 2026.06.12 | ₩805 | ₩818 | ₩740 | ₩798 | -0.83% | 101.1만 |
|---|
| 2026.06.11 | ₩791 | ₩862 | ₩758 | ₩823 | +4.07% | 140.8만 |
|---|
| 2026.06.10 | ₩802 | ₩818 | ₩731 | ₩772 | -3.68% | 734.4만 |
|---|
| 2026.06.09 | ₩831 | ₩858 | ₩755 | ₩801 | -3.71% | 110.1만 |
|---|
| 2026.06.08 | ₩858 | ₩884 | ₩810 | ₩853 | -0.63% | 65.9만 |
|---|
| 2026.06.05 | ₩939 | ₩939 | ₩826 | ₩897 | -4.43% | 123.2만 |
|---|
| 2026.06.04 | ₩960 | ₩994 | ₩912 | ₩978 | +1.82% | 102.7만 |
|---|
| 2026.06.03 | ₩1,033 | ₩1,033 | ₩925 | ₩978 | -5.32% | 204.2만 |
|---|
| 2026.06.02 | ₩1,127 | ₩1,206 | ₩1,033 | ₩1,076 | -4.52% | 431.1만 |
|---|
| 2026.06.01 | ₩1,381 | ₩1,475 | ₩1,113 | ₩1,165 | -15.63% | 1171.4만 |
|---|
| 2026.05.29 | ₩939 | ₩1,582 | ₩831 | ₩1,245 | +32.57% | 7110.4만 |
|---|
| 2026.05.28 | ₩899 | ₩1,033 | ₩840 | ₩873 | -2.84% | 3481.9만 |
|---|
| 2026.05.27 | ₩764 | ₩775 | ₩720 | ₩734 | -4.04% | 40.9만 |
|---|
| 2026.05.26 | ₩827 | ₩837 | ₩771 | ₩774 | -6.48% | 70.2만 |
|---|
| 2026.05.22 | ₩693 | ₩831 | ₩671 | ₩805 | +16.05% | 104.6만 |
|---|
| 2026.05.21 | ₩630 | ₩697 | ₩625 | ₩681 | +8.09% | 39.7만 |
|---|
| 2026.05.20 | ₩630 | ₩657 | ₩606 | ₩645 | +2.34% | 21.6만 |
|---|
| 2026.05.19 | ₩657 | ₩677 | ₩603 | ₩629 | -4.29% | 56.8만 |
|---|
| 2026.05.18 | ₩691 | ₩704 | ₩653 | ₩667 | -3.50% | 69.5만 |
|---|
| 2026.05.15 | ₩726 | ₩738 | ₩701 | ₩712 | -1.85% | 37.9만 |
|---|
| 2026.05.14 | ₩751 | ₩797 | ₩715 | ₩738 | -1.79% | 48.4만 |
|---|
| 2026.05.13 | ₩723 | ₩774 | ₩723 | ₩743 | +2.78% | 50.5만 |
|---|
| 2026.05.12 | ₩751 | ₩764 | ₩687 | ₩736 | -1.96% | 65.5만 |
|---|
| 2026.05.11 | ₩806 | ₩818 | ₩751 | ₩758 | -5.99% | 141.5만 |
|---|
| 2026.05.08 | ₩873 | ₩888 | ₩840 | ₩853 | -2.30% | 42.9만 |
|---|
| 2026.05.07 | ₩929 | ₩939 | ₩872 | ₩874 | -5.92% | 39.7만 |
|---|
| 2026.05.06 | ₩939 | ₩945 | ₩886 | ₩925 | -1.43% | 63.5만 |
|---|
| 2026.05.05 | ₩994 | ₩1,004 | ₩908 | ₩937 | -5.67% | 54.2만 |
|---|
| 2026.05.04 | ₩994 | ₩1,059 | ₩979 | ₩990 | -0.40% | 38.1만 |
|---|
| 2026.05.01 | ₩999 | ₩999 | ₩972 | ₩979 | -2.01% | 30.2만 |
|---|
| 2026.04.30 | ₩959 | ₩1,068 | ₩925 | ₩988 | +3.08% | 121.6만 |
|---|
| 2026.04.29 | ₩932 | ₩932 | ₩877 | ₩890 | -4.46% | 43만 |
|---|
| 2026.04.28 | ₩979 | ₩979 | ₩900 | ₩912 | -6.85% | 43.6만 |
|---|
| 2026.04.27 | ₩939 | ₩1,003 | ₩939 | ₩979 | +4.29% | 32.4만 |
|---|
| 2026.04.24 | ₩1,047 | ₩1,047 | ₩939 | ₩964 | -7.94% | 43.5만 |
|---|
| 2026.04.23 | ₩1,019 | ₩1,059 | ₩980 | ₩1,011 | -0.79% | 76.5만 |
|---|
| 2026.04.22 | ₩984 | ₩1,073 | ₩952 | ₩986 | +0.14% | 204.2만 |
|---|
| 2026.04.21 | ₩935 | ₩947 | ₩905 | ₩909 | -2.73% | 41.1만 |
|---|
| 2026.04.20 | ₩899 | ₩937 | ₩885 | ₩927 | +3.13% | 53만 |
|---|
| 2026.04.17 | ₩964 | ₩964 | ₩912 | ₩919 | -4.73% | 40.5만 |
|---|
| 2026.04.16 | ₩979 | ₩982 | ₩915 | ₩939 | -4.11% | 49.5만 |
|---|
| 2026.04.15 | ₩939 | ₩986 | ₩925 | ₩974 | +3.71% | 35.3만 |
|---|
| 2026.04.14 | ₩1,019 | ₩1,059 | ₩900 | ₩932 | -8.55% | 125.8만 |
|---|
| 2026.04.13 | ₩992 | ₩1,026 | ₩966 | ₩991 | -0.14% | 115.5만 |
|---|
| 2026.04.10 | ₩971 | ₩1,025 | ₩955 | ₩971 | 0.00% | 20.8만 |
|---|
| 2026.04.09 | ₩1,061 | ₩1,061 | ₩966 | ₩966 | -8.98% | 37.8만 |
|---|
| 2026.04.08 | ₩1,046 | ₩1,072 | ₩1,006 | ₩1,046 | 0.00% | 46.7만 |
|---|
| 2026.04.07 | ₩1,073 | ₩1,073 | ₩971 | ₩1,007 | -6.13% | 56.1만 |
|---|
| 2026.04.06 | ₩1,093 | ₩1,141 | ₩1,059 | ₩1,084 | -0.86% | 81.2만 |
|---|
| 2026.04.02 | ₩991 | ₩1,108 | ₩952 | ₩1,090 | +10.01% | 40.2만 |
|---|
| 2026.04.01 | ₩1,065 | ₩1,097 | ₩992 | ₩1,013 | -4.91% | 73.2만 |
|---|
| 2026.03.31 | ₩921 | ₩1,073 | ₩912 | ₩1,034 | +12.23% | 107.9만 |
|---|
| 2026.03.30 | ₩1,059 | ₩1,065 | ₩885 | ₩928 | -12.41% | 113.7만 |
|---|
| 2026.03.27 | ₩1,086 | ₩1,089 | ₩979 | ₩1,047 | -3.58% | 105.6만 |
|---|
| 2026.03.26 | ₩1,140 | ₩1,200 | ₩1,069 | ₩1,105 | -3.06% | 106.4만 |
|---|
| 2026.03.25 | ₩1,143 | ₩1,191 | ₩1,033 | ₩1,177 | +3.05% | 112.7만 |
|---|
| 2026.03.24 | ₩1,180 | ₩1,208 | ₩1,041 | ₩1,086 | -7.95% | 117.7만 |
|---|
| 2026.03.23 | ₩1,180 | ₩1,381 | ₩1,033 | ₩1,167 | -1.14% | 246.2만 |
|---|
| 2026.03.20 | ₩1,515 | ₩1,556 | ₩1,368 | ₩1,435 | -5.31% | 90.5만 |
|---|
| 2026.03.19 | ₩1,475 | ₩1,542 | ₩1,435 | ₩1,529 | +3.64% | 49.3만 |
|---|
| 2026.03.18 | ₩1,542 | ₩1,569 | ₩1,462 | ₩1,515 | -1.74% | 68.1만 |
|---|
| 2026.03.17 | ₩1,556 | ₩1,623 | ₩1,542 | ₩1,569 | +0.86% | 50.6만 |
|---|
| 2026.03.16 | ₩1,556 | ₩1,623 | ₩1,515 | ₩1,582 | +1.72% | 88.9만 |
|---|
| 2026.03.13 | ₩1,717 | ₩1,743 | ₩1,556 | ₩1,596 | -7.03% | 1546.8만 |
|---|
| 2026.03.12 | ₩1,556 | ₩1,582 | ₩1,515 | ₩1,556 | 0.00% | 27.2만 |
|---|
| 2026.03.11 | ₩1,596 | ₩1,623 | ₩1,556 | ₩1,582 | -0.84% | 30.2만 |
|---|
| 2026.03.10 | ₩1,529 | ₩1,609 | ₩1,515 | ₩1,596 | +4.39% | 40.4만 |
|---|
| 2026.03.09 | ₩1,656 | ₩1,690 | ₩1,462 | ₩1,529 | -7.69% | 90.7만 |
|---|
| 2026.03.06 | ₩1,703 | ₩1,851 | ₩1,636 | ₩1,717 | +0.79% | 78.3만 |
|---|
| 2026.03.05 | ₩1,676 | ₩1,810 | ₩1,650 | ₩1,717 | +2.40% | 86.4만 |
|---|
| 2026.03.04 | ₩1,743 | ₩1,764 | ₩1,596 | ₩1,690 | -3.08% | 76만 |
|---|
| 2026.03.03 | ₩1,743 | ₩1,864 | ₩1,683 | ₩1,797 | +3.08% | 142.4만 |
|---|
| 2026.03.02 | ₩1,810 | ₩1,847 | ₩1,690 | ₩1,757 | -2.96% | 242만 |
|---|
| 2026.02.27 | ₩1,556 | ₩1,676 | ₩1,529 | ₩1,623 | +4.31% | 55.3만 |
|---|
| 2026.02.26 | ₩1,636 | ₩1,650 | ₩1,580 | ₩1,596 | -2.46% | 39.3만 |
|---|
| 2026.02.25 | ₩1,596 | ₩1,650 | ₩1,542 | ₩1,650 | +3.36% | 43.4만 |
|---|
| 2026.02.24 | ₩1,556 | ₩1,623 | ₩1,515 | ₩1,609 | +3.45% | 39.3만 |
|---|
| 2026.02.23 | ₩1,609 | ₩1,609 | ₩1,502 | ₩1,569 | -2.50% | 42.3만 |
|---|
| 2026.02.20 | ₩1,556 | ₩1,663 | ₩1,489 | ₩1,569 | +0.86% | 97.1만 |
|---|
| 2026.02.19 | ₩1,448 | ₩1,542 | ₩1,395 | ₩1,542 | +6.48% | 59.7만 |
|---|
| 2026.02.18 | ₩1,395 | ₩1,462 | ₩1,314 | ₩1,462 | +4.81% | 329.4만 |
|---|
| 2026.02.17 | ₩1,381 | ₩1,407 | ₩1,314 | ₩1,368 | -0.97% | 56.7만 |
|---|
| 2026.02.13 | ₩1,368 | ₩1,435 | ₩1,368 | ₩1,408 | +2.94% | 15.2만 |
|---|
| 2026.02.12 | ₩1,368 | ₩1,408 | ₩1,341 | ₩1,395 | +1.96% | 14.5만 |
|---|
| 2026.02.11 | ₩1,448 | ₩1,462 | ₩1,241 | ₩1,355 | -6.48% | 29만 |
|---|
| 2026.02.10 | ₩1,435 | ₩1,495 | ₩1,381 | ₩1,395 | -2.80% | 31.3만 |
|---|
| 2026.02.09 | ₩1,408 | ₩1,515 | ₩1,395 | ₩1,448 | +2.86% | 27.6만 |
|---|
| 2026.02.06 | ₩1,261 | ₩1,435 | ₩1,234 | ₩1,395 | +10.64% | 45.9만 |
|---|
| 2026.02.05 | ₩1,341 | ₩1,381 | ₩1,208 | ₩1,234 | -8.00% | 68.8만 |
|---|
| 2026.02.04 | ₩1,529 | ₩1,569 | ₩1,341 | ₩1,422 | -7.02% | 73.7만 |
|---|
| 2026.02.03 | ₩1,529 | ₩1,556 | ₩1,448 | ₩1,556 | +1.75% | 42.9만 |
|---|
| 2026.02.02 | ₩1,475 | ₩1,582 | ₩1,475 | ₩1,515 | +2.73% | 38.8만 |
|---|
| 2026.01.30 | ₩1,703 | ₩1,730 | ₩1,495 | ₩1,515 | -11.02% | 155.7만 |
|---|
| 2026.01.29 | ₩1,676 | ₩1,676 | ₩1,576 | ₩1,623 | -3.20% | 44.3만 |
|---|
| 2026.01.28 | ₩1,717 | ₩1,717 | ₩1,603 | ₩1,650 | -3.91% | 69.4만 |
|---|
| 2026.01.27 | ₩1,696 | ₩1,770 | ₩1,676 | ₩1,690 | -0.40% | 124.6만 |
|---|
| 2026.01.26 | ₩1,717 | ₩1,717 | ₩1,596 | ₩1,609 | -6.25% | 53.4만 |
|---|
| 2026.01.23 | ₩1,784 | ₩1,796 | ₩1,663 | ₩1,663 | -6.77% | 53.9만 |
|---|
| 2026.01.22 | ₩1,623 | ₩1,804 | ₩1,609 | ₩1,784 | +9.92% | 115.8만 |
|---|
| 2026.01.21 | ₩1,676 | ₩1,690 | ₩1,542 | ₩1,596 | -4.80% | 82.3만 |
|---|
| 2026.01.20 | ₩1,757 | ₩1,794 | ₩1,663 | ₩1,663 | -5.34% | 81.4만 |
|---|
| 2026.01.16 | ₩1,891 | ₩1,891 | ₩1,770 | ₩1,837 | -2.84% | 61.7만 |
|---|
| 2026.01.15 | ₩1,951 | ₩1,985 | ₩1,798 | ₩1,810 | -7.22% | 149.7만 |
|---|
| 2026.01.14 | ₩1,797 | ₩2,032 | ₩1,703 | ₩2,012 | +11.94% | 153.3만 |
|---|
| 2026.01.13 | ₩1,757 | ₩1,891 | ₩1,730 | ₩1,851 | +5.34% | 132.7만 |
|---|
| 2026.01.12 | ₩1,703 | ₩1,757 | ₩1,616 | ₩1,757 | +3.15% | 249.5만 |
|---|
| 2026.01.09 | ₩1,971 | ₩1,985 | ₩1,770 | ₩1,851 | -6.12% | 174.6만 |
|---|
| 2026.01.08 | ₩1,663 | ₩1,998 | ₩1,582 | ₩1,971 | +18.55% | 465만 |
|---|
| 2026.01.07 | ₩1,448 | ₩1,663 | ₩1,448 | ₩1,609 | +11.11% | 103.5만 |
|---|
| 2026.01.06 | ₩1,609 | ₩1,609 | ₩1,462 | ₩1,515 | -5.83% | 204.2만 |
|---|
| 2026.01.05 | ₩1,730 | ₩1,790 | ₩1,502 | ₩1,676 | -3.10% | 701.5만 |
|---|
| 2026.01.02 | ₩1,247 | ₩1,770 | ₩1,171 | ₩1,582 | +26.88% | 2128.1만 |
|---|
| 2025.12.31 | ₩1,153 | ₩1,200 | ₩1,086 | ₩1,093 | -5.23% | 80.6만 |
|---|
| 2025.12.30 | ₩1,088 | ₩1,180 | ₩1,088 | ₩1,165 | +7.15% | 88.2만 |
|---|
| 2025.12.29 | ₩1,124 | ₩1,153 | ₩1,015 | ₩1,055 | -6.09% | 142.8만 |
|---|
| 2025.12.26 | ₩1,277 | ₩1,282 | ₩1,163 | ₩1,200 | -5.99% | 156.8만 |
|---|
| 2025.12.24 | ₩1,381 | ₩1,408 | ₩1,355 | ₩1,395 | +0.97% | 50만 |
|---|
| 2025.12.23 | ₩1,569 | ₩1,569 | ₩1,423 | ₩1,448 | -7.69% | 99만 |
|---|
| 2025.12.22 | ₩1,582 | ₩1,609 | ₩1,556 | ₩1,582 | 0.00% | 81.4만 |
|---|
| 2025.12.19 | ₩1,569 | ₩1,582 | ₩1,515 | ₩1,542 | -1.71% | 63.4만 |
|---|
| 2025.12.18 | ₩1,569 | ₩1,589 | ₩1,529 | ₩1,556 | -0.85% | 32.8만 |
|---|
| 2025.12.17 | ₩1,663 | ₩1,663 | ₩1,517 | ₩1,529 | -8.06% | 60.5만 |
|---|
| 2025.12.16 | ₩1,690 | ₩1,717 | ₩1,636 | ₩1,663 | -1.59% | 30.7만 |
|---|
| 2025.12.15 | ₩1,717 | ₩1,770 | ₩1,690 | ₩1,730 | +0.78% | 49.2만 |
|---|
| 2025.12.12 | ₩1,743 | ₩1,770 | ₩1,676 | ₩1,690 | -3.08% | 28.7만 |
|---|
| 2025.12.11 | ₩1,757 | ₩1,770 | ₩1,730 | ₩1,757 | 0.00% | 27.8만 |
|---|
| 2025.12.10 | ₩1,784 | ₩1,804 | ₩1,743 | ₩1,797 | +0.75% | 21.6만 |
|---|
| 2025.12.09 | ₩1,770 | ₩1,810 | ₩1,757 | ₩1,810 | +2.27% | 20.7만 |
|---|
| 2025.12.08 | ₩1,864 | ₩1,878 | ₩1,743 | ₩1,784 | -4.32% | 32.6만 |
|---|
| 2025.12.05 | ₩2,012 | ₩2,025 | ₩1,810 | ₩1,837 | -8.67% | 118.8만 |
|---|
| 2025.12.04 | ₩1,784 | ₩1,924 | ₩1,768 | ₩1,904 | +6.77% | 56.2만 |
|---|
| 2025.12.03 | ₩1,730 | ₩1,804 | ₩1,730 | ₩1,797 | +3.88% | 18.9만 |
|---|
| 2025.12.02 | ₩1,757 | ₩1,784 | ₩1,717 | ₩1,730 | -1.53% | 45.8만 |
|---|
| 2025.12.01 | ₩1,851 | ₩1,864 | ₩1,784 | ₩1,810 | -2.17% | 32.8만 |
|---|
| 2025.11.28 | ₩1,918 | ₩1,958 | ₩1,878 | ₩1,945 | +1.40% | 19.2만 |
|---|
| 2025.11.26 | ₩1,851 | ₩1,965 | ₩1,824 | ₩1,904 | +2.90% | 49만 |
|---|
| 2025.11.25 | ₩1,784 | ₩1,810 | ₩1,734 | ₩1,784 | 0.00% | 34만 |
|---|
| 2025.11.24 | ₩1,837 | ₩1,841 | ₩1,764 | ₩1,824 | -0.73% | 35만 |
|---|
| 2025.11.21 | ₩1,770 | ₩1,851 | ₩1,717 | ₩1,851 | +4.55% | 34.8만 |
|---|
| 2025.11.20 | ₩1,985 | ₩2,012 | ₩1,784 | ₩1,797 | -9.46% | 54.9만 |
|---|
| 2025.11.19 | ₩1,918 | ₩1,998 | ₩1,865 | ₩1,971 | +2.80% | 66.1만 |
|---|
| 2025.11.18 | ₩1,824 | ₩1,931 | ₩1,824 | ₩1,918 | +5.15% | 100.3만 |
|---|
| 2025.11.17 | ₩1,784 | ₩1,864 | ₩1,717 | ₩1,770 | -0.75% | 87.1만 |
|---|
| 2025.11.14 | ₩1,556 | ₩1,690 | ₩1,556 | ₩1,663 | +6.90% | 34.3만 |
|---|
| 2025.11.13 | ₩1,757 | ₩1,758 | ₩1,636 | ₩1,676 | -4.58% | 32.7만 |
|---|
| 2025.11.12 | ₩1,757 | ₩1,757 | ₩1,676 | ₩1,757 | 0.00% | 31.5만 |
|---|
| 2025.11.11 | ₩1,918 | ₩1,918 | ₩1,717 | ₩1,743 | -9.09% | 57.9만 |
|---|
| 2025.11.10 | ₩1,743 | ₩1,864 | ₩1,743 | ₩1,864 | +6.92% | 52.3만 |
|---|
| 2025.11.07 | ₩1,569 | ₩1,701 | ₩1,482 | ₩1,676 | +6.84% | 61.1만 |
|---|
| 2025.11.06 | ₩1,730 | ₩1,730 | ₩1,623 | ₩1,650 | -4.65% | 56만 |
|---|
| 2025.11.05 | ₩1,797 | ₩1,804 | ₩1,717 | ₩1,730 | -3.73% | 35.2만 |
|---|
| 2025.11.04 | ₩1,864 | ₩1,864 | ₩1,717 | ₩1,757 | -5.76% | 71.6만 |
|---|
| 2025.11.03 | ₩1,971 | ₩2,012 | ₩1,891 | ₩1,918 | -2.72% | 78.4만 |
|---|
| 2025.10.31 | ₩1,891 | ₩1,891 | ₩1,810 | ₩1,864 | -1.42% | 29.2만 |
|---|
| 2025.10.30 | ₩1,891 | ₩1,931 | ₩1,810 | ₩1,851 | -2.13% | 52.4만 |
|---|
| 2025.10.29 | ₩1,931 | ₩2,012 | ₩1,891 | ₩1,945 | +0.69% | 40.6만 |
|---|
| 2025.10.28 | ₩1,998 | ₩2,021 | ₩1,898 | ₩1,904 | -4.70% | 45.5만 |
|---|
| 2025.10.27 | ₩2,132 | ₩2,139 | ₩1,971 | ₩1,971 | -7.55% | 120.9만 |
|---|
| 2025.10.24 | ₩2,253 | ₩2,320 | ₩2,119 | ₩2,132 | -5.36% | 531.2만 |
|---|
| 2025.10.23 | ₩1,891 | ₩2,065 | ₩1,891 | ₩2,065 | +9.22% | 79.4만 |
|---|
| 2025.10.22 | ₩2,012 | ₩2,132 | ₩1,810 | ₩1,891 | -6.00% | 383.8만 |
|---|
| 2025.10.21 | ₩2,106 | ₩2,130 | ₩1,971 | ₩1,985 | -5.73% | 62.6만 |
|---|
| 2025.10.20 | ₩2,132 | ₩2,146 | ₩2,052 | ₩2,079 | -2.52% | 47.3만 |
|---|
| 2025.10.17 | ₩2,092 | ₩2,099 | ₩2,038 | ₩2,052 | -1.92% | 76.6만 |
|---|
| 2025.10.16 | ₩2,266 | ₩2,287 | ₩2,106 | ₩2,106 | -7.10% | 74.9만 |
|---|
| 2025.10.15 | ₩2,360 | ₩2,414 | ₩2,146 | ₩2,186 | -7.39% | 114.9만 |
|---|
| 2025.10.14 | ₩2,307 | ₩2,360 | ₩2,240 | ₩2,293 | -0.58% | 106.1만 |
|---|
| 2025.10.13 | ₩2,293 | ₩2,414 | ₩2,280 | ₩2,401 | +4.68% | 75.3만 |
|---|
| 2025.10.10 | ₩2,307 | ₩2,441 | ₩2,186 | ₩2,213 | -4.07% | 155.4만 |
|---|