시장 데이터를 불러오는 중
전체 종목
Performance Shipping Inc. - Common Shares 과거 주가
Performance Shipping Inc. - Common Shares · PSHG · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Performance Shipping Inc. - Common Shares · PSHG · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,256 | ₩2,256 | ₩2,190 | ₩2,216 | -1.78% | 2.6만 |
| 2026.10.08 | ₩2,230 | ₩2,256 | ₩2,216 | ₩2,230 | 0.00% | 3.7만 |
| 2026.10.07 | ₩2,216 | ₩2,283 | ₩2,216 | ₩2,216 | 0.00% | 4.8만 |
| 2026.10.06 | ₩2,296 | ₩2,296 | ₩2,256 | ₩2,270 | -1.16% | 4만 |
| 2026.10.05 | ₩2,296 | ₩2,296 | ₩2,243 | ₩2,270 | -1.16% | 3.8만 |
| 2026.10.02 | ₩2,403 | ₩2,403 | ₩2,163 | ₩2,256 | -6.11% | 17만 |
| 2026.10.01 | ₩2,350 | ₩2,363 | ₩2,256 | ₩2,336 | -0.57% | 2.8만 |
| 2026.09.30 | ₩2,336 | ₩2,403 | ₩2,336 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,336 |
| 0.00% |
| 3.5만 |
| 2026.09.29 | ₩2,270 | ₩2,376 | ₩2,270 | ₩2,350 | +3.53% | 1.4만 |
|---|
| 2026.09.28 | ₩2,350 | ₩2,403 | ₩2,270 | ₩2,350 | 0.00% | 8.6만 |
|---|
| 2026.09.25 | ₩2,350 | ₩2,390 | ₩2,336 | ₩2,363 | +0.57% | 8.2천 |
|---|
| 2026.09.24 | ₩2,390 | ₩2,390 | ₩2,336 | ₩2,350 | -1.68% | 1.6만 |
|---|
| 2026.09.23 | ₩2,403 | ₩2,510 | ₩2,376 | ₩2,403 | 0.00% | 2.5만 |
|---|
| 2026.09.22 | ₩2,430 | ₩2,470 | ₩2,403 | ₩2,430 | 0.00% | 4.6만 |
|---|
| 2026.09.21 | ₩2,523 | ₩2,630 | ₩2,443 | ₩2,470 | -2.12% | 14.5만 |
|---|
| 2026.09.18 | ₩2,550 | ₩2,563 | ₩2,390 | ₩2,497 | -2.09% | 5.6만 |
|---|
| 2026.09.17 | ₩2,336 | ₩2,590 | ₩2,323 | ₩2,550 | +9.14% | 25.6만 |
|---|
| 2026.09.16 | ₩2,323 | ₩2,336 | ₩2,230 | ₩2,283 | -1.72% | 12.4만 |
|---|
| 2026.09.15 | ₩2,270 | ₩2,350 | ₩2,216 | ₩2,296 | +1.18% | 4.9만 |
|---|
| 2026.09.14 | ₩2,270 | ₩2,296 | ₩2,190 | ₩2,230 | -1.76% | 15.9만 |
|---|
| 2026.09.11 | ₩2,243 | ₩2,270 | ₩2,230 | ₩2,243 | 0.00% | 3.7만 |
|---|
| 2026.09.10 | ₩2,256 | ₩2,283 | ₩2,203 | ₩2,270 | +0.59% | 2.7만 |
|---|
| 2026.09.09 | ₩2,336 | ₩2,336 | ₩2,203 | ₩2,270 | -2.86% | 2.6만 |
|---|
| 2026.09.08 | ₩2,296 | ₩2,323 | ₩2,203 | ₩2,310 | +0.58% | 8.3만 |
|---|
| 2026.09.04 | ₩2,283 | ₩2,310 | ₩2,256 | ₩2,256 | -1.17% | 3.3만 |
|---|
| 2026.09.03 | ₩2,350 | ₩2,363 | ₩2,243 | ₩2,270 | -3.41% | 2.9만 |
|---|
| 2026.09.02 | ₩2,350 | ₩2,350 | ₩2,256 | ₩2,323 | -1.14% | 1.9만 |
|---|
| 2026.09.01 | ₩2,256 | ₩2,310 | ₩2,256 | ₩2,296 | +1.78% | 4.7만 |
|---|
| 2026.08.31 | ₩2,256 | ₩2,336 | ₩2,243 | ₩2,270 | +0.59% | 7.7만 |
|---|
| 2026.08.28 | ₩2,230 | ₩2,270 | ₩2,230 | ₩2,243 | +0.60% | 7.5만 |
|---|
| 2026.08.27 | ₩2,296 | ₩2,323 | ₩2,243 | ₩2,283 | -0.58% | 2.3만 |
|---|
| 2026.08.26 | ₩2,230 | ₩2,336 | ₩2,230 | ₩2,283 | +2.40% | 2.3만 |
|---|
| 2026.08.25 | ₩2,336 | ₩2,336 | ₩2,256 | ₩2,256 | -3.43% | 7.9만 |
|---|
| 2026.08.24 | ₩2,390 | ₩2,416 | ₩2,296 | ₩2,323 | -2.79% | 4.9만 |
|---|
| 2026.08.21 | ₩2,296 | ₩2,443 | ₩2,283 | ₩2,376 | +3.49% | 5.3만 |
|---|
| 2026.08.20 | ₩2,296 | ₩2,296 | ₩2,243 | ₩2,256 | -1.74% | 3.8만 |
|---|
| 2026.08.19 | ₩2,323 | ₩2,350 | ₩2,270 | ₩2,270 | -2.30% | 2.9만 |
|---|
| 2026.08.18 | ₩2,336 | ₩2,390 | ₩2,323 | ₩2,336 | 0.00% | 1.6만 |
|---|
| 2026.08.17 | ₩2,390 | ₩2,430 | ₩2,323 | ₩2,336 | -2.23% | 4.6만 |
|---|
| 2026.08.14 | ₩2,336 | ₩2,483 | ₩2,310 | ₩2,350 | +0.57% | 3.1만 |
|---|
| 2026.08.13 | ₩2,350 | ₩2,416 | ₩2,310 | ₩2,310 | -1.70% | 2.3만 |
|---|
| 2026.08.12 | ₩2,350 | ₩2,363 | ₩2,310 | ₩2,336 | -0.57% | 4.1만 |
|---|
| 2026.08.11 | ₩2,350 | ₩2,497 | ₩2,336 | ₩2,350 | 0.00% | 3.3만 |
|---|
| 2026.08.10 | ₩2,336 | ₩2,430 | ₩2,336 | ₩2,350 | +0.57% | 5.3만 |
|---|
| 2026.08.07 | ₩2,323 | ₩2,350 | ₩2,310 | ₩2,336 | +0.57% | 2만 |
|---|
| 2026.08.06 | ₩2,323 | ₩2,376 | ₩2,296 | ₩2,310 | -0.57% | 3.1만 |
|---|
| 2026.08.05 | ₩2,363 | ₩2,363 | ₩2,296 | ₩2,323 | -1.69% | 1만 |
|---|
| 2026.08.04 | ₩2,416 | ₩2,430 | ₩2,310 | ₩2,376 | -1.66% | 3.4만 |
|---|
| 2026.08.03 | ₩2,323 | ₩2,443 | ₩2,296 | ₩2,403 | +3.45% | 4.9만 |
|---|
| 2026.07.31 | ₩2,296 | ₩2,457 | ₩2,296 | ₩2,323 | +1.16% | 9.1만 |
|---|
| 2026.07.30 | ₩2,510 | ₩2,523 | ₩2,430 | ₩2,443 | -2.66% | 1.9만 |
|---|
| 2026.07.29 | ₩2,443 | ₩2,550 | ₩2,416 | ₩2,523 | +3.28% | 6.7만 |
|---|
| 2026.07.28 | ₩2,403 | ₩2,430 | ₩2,390 | ₩2,416 | +0.56% | 3만 |
|---|
| 2026.07.27 | ₩2,363 | ₩2,443 | ₩2,363 | ₩2,390 | +1.13% | 3만 |
|---|
| 2026.07.24 | ₩2,376 | ₩2,390 | ₩2,283 | ₩2,376 | 0.00% | 2.1만 |
|---|
| 2026.07.23 | ₩2,296 | ₩2,403 | ₩2,283 | ₩2,390 | +4.07% | 6.5만 |
|---|
| 2026.07.22 | ₩2,390 | ₩2,390 | ₩2,323 | ₩2,363 | -1.12% | 1만 |
|---|
| 2026.07.21 | ₩2,230 | ₩2,403 | ₩2,230 | ₩2,350 | +5.39% | 5.1만 |
|---|
| 2026.07.20 | ₩2,243 | ₩2,256 | ₩2,230 | ₩2,230 | -0.60% | 2.6만 |
|---|
| 2026.07.17 | ₩2,270 | ₩2,270 | ₩2,243 | ₩2,256 | -0.59% | 2.2만 |
|---|
| 2026.07.16 | ₩2,310 | ₩2,310 | ₩2,256 | ₩2,296 | -0.58% | 3.6만 |
|---|
| 2026.07.15 | ₩2,243 | ₩2,310 | ₩2,243 | ₩2,283 | +1.79% | 3.9만 |
|---|
| 2026.07.14 | ₩2,230 | ₩2,283 | ₩2,230 | ₩2,230 | 0.00% | 2.5만 |
|---|
| 2026.07.13 | ₩2,176 | ₩2,243 | ₩2,176 | ₩2,216 | +1.84% | 5.6만 |
|---|
| 2026.07.10 | ₩2,216 | ₩2,243 | ₩2,176 | ₩2,230 | +0.60% | 2.2만 |
|---|
| 2026.07.09 | ₩2,216 | ₩2,230 | ₩2,203 | ₩2,216 | 0.00% | 3.2만 |
|---|
| 2026.07.08 | ₩2,216 | ₩2,256 | ₩2,203 | ₩2,243 | +1.20% | 9.6만 |
|---|
| 2026.07.07 | ₩2,296 | ₩2,296 | ₩2,190 | ₩2,203 | -4.07% | 3.2만 |
|---|
| 2026.07.06 | ₩2,163 | ₩2,256 | ₩2,163 | ₩2,230 | +3.09% | 4.7만 |
|---|
| 2026.07.02 | ₩2,283 | ₩2,283 | ₩2,149 | ₩2,190 | -4.09% | 7.5만 |
|---|
| 2026.07.01 | ₩2,190 | ₩2,283 | ₩2,176 | ₩2,256 | +3.05% | 2.3만 |
|---|
| 2026.06.30 | ₩2,243 | ₩2,270 | ₩2,230 | ₩2,243 | 0.00% | 1.9만 |
|---|
| 2026.06.29 | ₩2,243 | ₩2,296 | ₩2,163 | ₩2,243 | 0.00% | 9.6만 |
|---|
| 2026.06.26 | ₩2,230 | ₩2,256 | ₩2,216 | ₩2,256 | +1.20% | 1.6만 |
|---|
| 2026.06.25 | ₩2,270 | ₩2,296 | ₩2,243 | ₩2,256 | -0.59% | 2.3만 |
|---|
| 2026.06.24 | ₩2,230 | ₩2,296 | ₩2,230 | ₩2,270 | +1.80% | 3.8만 |
|---|
| 2026.06.23 | ₩2,270 | ₩2,323 | ₩2,243 | ₩2,270 | 0.00% | 3.9만 |
|---|
| 2026.06.22 | ₩2,243 | ₩2,323 | ₩2,243 | ₩2,283 | +1.79% | 4.7만 |
|---|
| 2026.06.18 | ₩2,243 | ₩2,310 | ₩2,243 | ₩2,243 | 0.00% | 2.5만 |
|---|
| 2026.06.17 | ₩2,430 | ₩2,430 | ₩2,243 | ₩2,256 | -7.14% | 13만 |
|---|
| 2026.06.16 | ₩2,470 | ₩2,470 | ₩2,376 | ₩2,390 | -3.24% | 1.6만 |
|---|
| 2026.06.15 | ₩2,390 | ₩2,483 | ₩2,376 | ₩2,470 | +3.35% | 9.8만 |
|---|
| 2026.06.12 | ₩2,310 | ₩2,376 | ₩2,310 | ₩2,376 | +2.89% | 4.5만 |
|---|
| 2026.06.11 | ₩2,376 | ₩2,430 | ₩2,283 | ₩2,310 | -2.81% | 5.8만 |
|---|
| 2026.06.10 | ₩2,416 | ₩2,523 | ₩2,403 | ₩2,416 | 0.00% | 2.8만 |
|---|
| 2026.06.09 | ₩2,390 | ₩2,470 | ₩2,376 | ₩2,457 | +2.79% | 3.8만 |
|---|
| 2026.06.08 | ₩2,363 | ₩2,470 | ₩2,336 | ₩2,430 | +2.82% | 10.5만 |
|---|
| 2026.06.05 | ₩2,310 | ₩2,403 | ₩2,310 | ₩2,403 | +4.05% | 9.9만 |
|---|
| 2026.06.04 | ₩2,270 | ₩2,323 | ₩2,256 | ₩2,296 | +1.18% | 7.4만 |
|---|
| 2026.06.03 | ₩2,296 | ₩2,323 | ₩2,256 | ₩2,270 | -1.16% | 8.8만 |
|---|
| 2026.06.02 | ₩2,310 | ₩2,310 | ₩2,216 | ₩2,283 | -1.16% | 5.9만 |
|---|
| 2026.06.01 | ₩2,323 | ₩2,323 | ₩2,243 | ₩2,270 | -2.30% | 3.2만 |
|---|
| 2026.05.29 | ₩2,190 | ₩2,310 | ₩2,190 | ₩2,310 | +5.49% | 9.9만 |
|---|
| 2026.05.28 | ₩2,243 | ₩2,256 | ₩2,163 | ₩2,190 | -2.38% | 13.9만 |
|---|
| 2026.05.27 | ₩2,230 | ₩2,270 | ₩2,230 | ₩2,243 | +0.60% | 4.7만 |
|---|
| 2026.05.26 | ₩2,230 | ₩2,296 | ₩2,230 | ₩2,270 | +1.80% | 4만 |
|---|
| 2026.05.22 | ₩2,310 | ₩2,310 | ₩2,203 | ₩2,203 | -4.62% | 8.7만 |
|---|
| 2026.05.21 | ₩2,256 | ₩2,310 | ₩2,243 | ₩2,296 | +1.78% | 3.6만 |
|---|
| 2026.05.20 | ₩2,296 | ₩2,323 | ₩2,270 | ₩2,296 | 0.00% | 3.9만 |
|---|
| 2026.05.19 | ₩2,323 | ₩2,336 | ₩2,270 | ₩2,296 | -1.15% | 3.1만 |
|---|
| 2026.05.18 | ₩2,270 | ₩2,336 | ₩2,270 | ₩2,310 | +1.76% | 2.2만 |
|---|
| 2026.05.15 | ₩2,350 | ₩2,350 | ₩2,283 | ₩2,283 | -2.84% | 3.2만 |
|---|
| 2026.05.14 | ₩2,390 | ₩2,403 | ₩2,323 | ₩2,350 | -1.68% | 2.8만 |
|---|
| 2026.05.13 | ₩2,350 | ₩2,363 | ₩2,323 | ₩2,350 | 0.00% | 2.2만 |
|---|
| 2026.05.12 | ₩2,336 | ₩2,390 | ₩2,310 | ₩2,376 | +1.71% | 3.1만 |
|---|
| 2026.05.11 | ₩2,310 | ₩2,376 | ₩2,310 | ₩2,363 | +2.31% | 10.3만 |
|---|
| 2026.05.08 | ₩2,416 | ₩2,416 | ₩2,270 | ₩2,310 | -4.42% | 21.5만 |
|---|
| 2026.05.07 | ₩2,497 | ₩2,497 | ₩2,390 | ₩2,416 | -3.21% | 4.8만 |
|---|
| 2026.05.06 | ₩2,497 | ₩2,577 | ₩2,483 | ₩2,523 | +1.07% | 2.9만 |
|---|
| 2026.05.05 | ₩2,470 | ₩2,590 | ₩2,470 | ₩2,497 | +1.08% | 7.4만 |
|---|
| 2026.05.04 | ₩2,403 | ₩2,510 | ₩2,336 | ₩2,430 | +1.11% | 7.4만 |
|---|
| 2026.05.01 | ₩2,483 | ₩2,537 | ₩2,470 | ₩2,483 | 0.00% | 2.4만 |
|---|
| 2026.04.30 | ₩2,510 | ₩2,577 | ₩2,470 | ₩2,483 | -1.06% | 4만 |
|---|
| 2026.04.29 | ₩2,523 | ₩2,590 | ₩2,510 | ₩2,537 | +0.53% | 3만 |
|---|
| 2026.04.28 | ₩2,630 | ₩2,630 | ₩2,470 | ₩2,523 | -4.06% | 5.6만 |
|---|
| 2026.04.27 | ₩2,416 | ₩2,563 | ₩2,363 | ₩2,550 | +5.52% | 9.8만 |
|---|
| 2026.04.24 | ₩2,363 | ₩2,430 | ₩2,363 | ₩2,416 | +2.26% | 3.7만 |
|---|
| 2026.04.23 | ₩2,443 | ₩2,443 | ₩2,283 | ₩2,350 | -3.83% | 6만 |
|---|
| 2026.04.22 | ₩2,483 | ₩2,510 | ₩2,457 | ₩2,470 | -0.54% | 2.6만 |
|---|
| 2026.04.21 | ₩2,537 | ₩2,550 | ₩2,457 | ₩2,457 | -3.16% | 8.1만 |
|---|
| 2026.04.20 | ₩2,563 | ₩2,563 | ₩2,510 | ₩2,537 | -1.04% | 3.9만 |
|---|
| 2026.04.17 | ₩2,523 | ₩2,617 | ₩2,497 | ₩2,550 | +1.06% | 3.9만 |
|---|
| 2026.04.16 | ₩2,630 | ₩2,630 | ₩2,510 | ₩2,537 | -3.55% | 3.6만 |
|---|
| 2026.04.15 | ₩2,643 | ₩2,643 | ₩2,497 | ₩2,537 | -4.04% | 4.3만 |
|---|
| 2026.04.14 | ₩2,537 | ₩2,630 | ₩2,483 | ₩2,510 | -1.05% | 11.5만 |
|---|
| 2026.04.13 | ₩2,510 | ₩2,590 | ₩2,483 | ₩2,523 | +0.53% | 3.5만 |
|---|
| 2026.04.10 | ₩2,523 | ₩2,550 | ₩2,470 | ₩2,483 | -1.59% | 4.8만 |
|---|
| 2026.04.09 | ₩2,550 | ₩2,590 | ₩2,497 | ₩2,550 | 0.00% | 3.8만 |
|---|
| 2026.04.08 | ₩2,737 | ₩2,790 | ₩2,443 | ₩2,550 | -6.83% | 19만 |
|---|
| 2026.04.07 | ₩2,617 | ₩2,657 | ₩2,563 | ₩2,643 | +1.02% | 6.9만 |
|---|
| 2026.04.06 | ₩2,510 | ₩2,684 | ₩2,497 | ₩2,643 | +5.32% | 13.1만 |
|---|
| 2026.04.02 | ₩2,537 | ₩2,590 | ₩2,510 | ₩2,563 | +1.05% | 2.7만 |
|---|
| 2026.04.01 | ₩2,416 | ₩2,603 | ₩2,363 | ₩2,563 | +6.08% | 8.4만 |
|---|
| 2026.03.31 | ₩2,430 | ₩2,510 | ₩2,350 | ₩2,457 | +1.10% | 4.3만 |
|---|
| 2026.03.30 | ₩2,403 | ₩2,497 | ₩2,310 | ₩2,416 | +0.56% | 16.1만 |
|---|
| 2026.03.27 | ₩2,590 | ₩2,590 | ₩2,403 | ₩2,443 | -5.67% | 9.7만 |
|---|
| 2026.03.26 | ₩2,643 | ₩2,764 | ₩2,523 | ₩2,550 | -3.54% | 14.6만 |
|---|
| 2026.03.25 | ₩2,724 | ₩2,724 | ₩2,483 | ₩2,657 | -2.45% | 21.3만 |
|---|
| 2026.03.24 | ₩2,323 | ₩2,537 | ₩2,323 | ₩2,497 | +7.47% | 8.9만 |
|---|
| 2026.03.23 | ₩2,403 | ₩2,550 | ₩2,310 | ₩2,336 | -2.78% | 15만 |
|---|
| 2026.03.20 | ₩2,470 | ₩2,550 | ₩2,416 | ₩2,416 | -2.16% | 20.9만 |
|---|
| 2026.03.19 | ₩2,577 | ₩2,577 | ₩2,403 | ₩2,457 | -4.66% | 45만 |
|---|
| 2026.03.18 | ₩2,777 | ₩2,804 | ₩2,603 | ₩2,657 | -4.33% | 28.8만 |
|---|
| 2026.03.17 | ₩2,884 | ₩2,897 | ₩2,737 | ₩2,777 | -3.70% | 12.7만 |
|---|
| 2026.03.16 | ₩3,004 | ₩3,031 | ₩2,884 | ₩2,924 | -2.67% | 10.5만 |
|---|
| 2026.03.13 | ₩3,071 | ₩3,071 | ₩2,964 | ₩2,991 | -2.61% | 7.7만 |
|---|
| 2026.03.12 | ₩3,124 | ₩3,151 | ₩3,017 | ₩3,017 | -3.42% | 14.5만 |
|---|
| 2026.03.11 | ₩3,071 | ₩3,164 | ₩2,964 | ₩3,124 | +1.74% | 7.2만 |
|---|
| 2026.03.10 | ₩3,097 | ₩3,137 | ₩2,951 | ₩3,044 | -1.72% | 18.1만 |
|---|
| 2026.03.09 | ₩3,071 | ₩3,244 | ₩3,044 | ₩3,137 | +2.17% | 32.9만 |
|---|
| 2026.03.06 | ₩3,057 | ₩3,084 | ₩2,870 | ₩3,057 | 0.00% | 14.5만 |
|---|
| 2026.03.05 | ₩2,924 | ₩3,204 | ₩2,924 | ₩3,017 | +3.20% | 39만 |
|---|
| 2026.03.04 | ₩3,097 | ₩3,137 | ₩2,764 | ₩2,897 | -6.47% | 33.3만 |
|---|
| 2026.03.03 | ₩3,338 | ₩3,404 | ₩3,031 | ₩3,177 | -4.80% | 107.9만 |
|---|
| 2026.03.02 | ₩3,071 | ₩3,271 | ₩2,964 | ₩3,164 | +3.04% | 40.5만 |
|---|
| 2026.02.27 | ₩2,857 | ₩3,177 | ₩2,830 | ₩3,084 | +7.94% | 20.6만 |
|---|
| 2026.02.26 | ₩2,750 | ₩2,897 | ₩2,750 | ₩2,857 | +3.88% | 4.4만 |
|---|
| 2026.02.25 | ₩2,804 | ₩2,937 | ₩2,750 | ₩2,764 | -1.43% | 7.4만 |
|---|
| 2026.02.24 | ₩2,737 | ₩2,870 | ₩2,737 | ₩2,857 | +4.39% | 6.2만 |
|---|
| 2026.02.23 | ₩2,870 | ₩2,924 | ₩2,737 | ₩2,737 | -4.65% | 8.2만 |
|---|
| 2026.02.20 | ₩3,017 | ₩3,017 | ₩2,924 | ₩2,977 | -1.33% | 12.6만 |
|---|
| 2026.02.19 | ₩2,790 | ₩2,924 | ₩2,764 | ₩2,897 | +3.83% | 13.3만 |
|---|
| 2026.02.18 | ₩2,830 | ₩2,830 | ₩2,684 | ₩2,764 | -2.36% | 6.8만 |
|---|
| 2026.02.17 | ₩2,750 | ₩2,870 | ₩2,750 | ₩2,844 | +3.40% | 4.3만 |
|---|
| 2026.02.13 | ₩2,750 | ₩2,804 | ₩2,724 | ₩2,777 | +0.97% | 1.5만 |
|---|
| 2026.02.12 | ₩2,910 | ₩2,924 | ₩2,737 | ₩2,777 | -4.59% | 4.8만 |
|---|
| 2026.02.11 | ₩2,670 | ₩2,817 | ₩2,670 | ₩2,817 | +5.50% | 6.6만 |
|---|
| 2026.02.10 | ₩2,710 | ₩2,737 | ₩2,643 | ₩2,657 | -1.97% | 8.4만 |
|---|
| 2026.02.09 | ₩2,684 | ₩2,764 | ₩2,657 | ₩2,670 | -0.50% | 6.9만 |
|---|
| 2026.02.06 | ₩2,617 | ₩2,790 | ₩2,563 | ₩2,737 | +4.59% | 6.5만 |
|---|
| 2026.02.05 | ₩2,830 | ₩2,830 | ₩2,563 | ₩2,577 | -8.96% | 22.1만 |
|---|
| 2026.02.04 | ₩2,684 | ₩2,777 | ₩2,684 | ₩2,764 | +2.99% | 10만 |
|---|
| 2026.02.03 | ₩2,737 | ₩2,804 | ₩2,684 | ₩2,697 | -1.46% | 4.4만 |
|---|
| 2026.02.02 | ₩2,764 | ₩2,804 | ₩2,710 | ₩2,737 | -0.97% | 6.2만 |
|---|
| 2026.01.30 | ₩2,924 | ₩3,004 | ₩2,804 | ₩2,817 | -3.65% | 3.1만 |
|---|
| 2026.01.29 | ₩2,844 | ₩2,924 | ₩2,804 | ₩2,897 | +1.88% | 6.1만 |
|---|
| 2026.01.28 | ₩2,830 | ₩2,884 | ₩2,804 | ₩2,830 | 0.00% | 2.1만 |
|---|
| 2026.01.27 | ₩2,777 | ₩2,870 | ₩2,750 | ₩2,804 | +0.96% | 3.3만 |
|---|
| 2026.01.26 | ₩2,710 | ₩2,777 | ₩2,710 | ₩2,724 | +0.49% | 2.1만 |
|---|
| 2026.01.23 | ₩2,804 | ₩2,804 | ₩2,697 | ₩2,710 | -3.33% | 6.4만 |
|---|
| 2026.01.22 | ₩2,804 | ₩2,870 | ₩2,724 | ₩2,737 | -2.38% | 4.8만 |
|---|
| 2026.01.21 | ₩2,737 | ₩2,884 | ₩2,724 | ₩2,750 | +0.49% | 6만 |
|---|
| 2026.01.20 | ₩2,790 | ₩2,817 | ₩2,670 | ₩2,737 | -1.91% | 13만 |
|---|
| 2026.01.16 | ₩2,804 | ₩2,817 | ₩2,737 | ₩2,737 | -2.38% | 1.8만 |
|---|
| 2026.01.15 | ₩2,870 | ₩2,884 | ₩2,724 | ₩2,817 | -1.86% | 4.8만 |
|---|
| 2026.01.14 | ₩2,777 | ₩2,897 | ₩2,737 | ₩2,870 | +3.37% | 7.4만 |
|---|
| 2026.01.13 | ₩2,684 | ₩2,844 | ₩2,684 | ₩2,817 | +4.98% | 9.7만 |
|---|
| 2026.01.12 | ₩2,737 | ₩2,777 | ₩2,684 | ₩2,684 | -1.95% | 9.2만 |
|---|
| 2026.01.09 | ₩2,830 | ₩2,884 | ₩2,697 | ₩2,724 | -3.77% | 8.3만 |
|---|
| 2026.01.08 | ₩2,870 | ₩2,870 | ₩2,804 | ₩2,830 | -1.40% | 3.6만 |
|---|
| 2026.01.07 | ₩2,870 | ₩2,924 | ₩2,817 | ₩2,817 | -1.86% | 6.4만 |
|---|
| 2026.01.06 | ₩2,951 | ₩3,004 | ₩2,830 | ₩2,884 | -2.26% | 6.8만 |
|---|
| 2026.01.05 | ₩2,910 | ₩3,004 | ₩2,857 | ₩2,951 | +1.38% | 3.3만 |
|---|
| 2026.01.02 | ₩2,884 | ₩2,977 | ₩2,857 | ₩2,924 | +1.39% | 10.3만 |
|---|
| 2025.12.31 | ₩2,844 | ₩2,924 | ₩2,817 | ₩2,844 | 0.00% | 2.7만 |
|---|
| 2025.12.30 | ₩2,870 | ₩2,910 | ₩2,804 | ₩2,884 | +0.47% | 4.3만 |
|---|
| 2025.12.29 | ₩3,044 | ₩3,097 | ₩2,684 | ₩2,830 | -7.02% | 40만 |
|---|
| 2025.12.26 | ₩3,057 | ₩3,124 | ₩3,057 | ₩3,084 | +0.87% | 2.3만 |
|---|
| 2025.12.24 | ₩3,137 | ₩3,137 | ₩2,991 | ₩3,097 | -1.28% | 11.2만 |
|---|
| 2025.12.23 | ₩3,044 | ₩3,124 | ₩2,977 | ₩3,071 | +0.88% | 6.6만 |
|---|
| 2025.12.22 | ₩2,937 | ₩3,071 | ₩2,937 | ₩3,044 | +3.64% | 11.8만 |
|---|
| 2025.12.19 | ₩2,977 | ₩3,017 | ₩2,937 | ₩2,964 | -0.45% | 3.2만 |
|---|
| 2025.12.18 | ₩3,031 | ₩3,031 | ₩2,937 | ₩3,004 | -0.88% | 6.7만 |
|---|
| 2025.12.17 | ₩3,017 | ₩3,071 | ₩2,910 | ₩3,017 | 0.00% | 10만 |
|---|
| 2025.12.16 | ₩3,017 | ₩3,084 | ₩2,991 | ₩3,044 | +0.88% | 7만 |
|---|
| 2025.12.15 | ₩3,071 | ₩3,124 | ₩2,991 | ₩3,044 | -0.87% | 6.7만 |
|---|
| 2025.12.12 | ₩3,164 | ₩3,204 | ₩2,964 | ₩3,057 | -3.38% | 16.3만 |
|---|
| 2025.12.11 | ₩3,151 | ₩3,244 | ₩3,111 | ₩3,151 | 0.00% | 9.1만 |
|---|
| 2025.12.10 | ₩3,218 | ₩3,218 | ₩3,097 | ₩3,137 | -2.49% | 9.5만 |
|---|
| 2025.12.09 | ₩3,111 | ₩3,151 | ₩3,004 | ₩3,111 | 0.00% | 11.8만 |
|---|
| 2025.12.08 | ₩3,298 | ₩3,298 | ₩3,004 | ₩3,057 | -7.29% | 23.1만 |
|---|
| 2025.12.05 | ₩3,391 | ₩3,445 | ₩3,097 | ₩3,298 | -2.76% | 30.7만 |
|---|
| 2025.12.04 | ₩3,284 | ₩3,404 | ₩3,231 | ₩3,404 | +3.66% | 13.6만 |
|---|
| 2025.12.03 | ₩3,164 | ₩3,391 | ₩3,137 | ₩3,311 | +4.64% | 30.4만 |
|---|
| 2025.12.02 | ₩3,244 | ₩3,258 | ₩3,111 | ₩3,164 | -2.47% | 13.4만 |
|---|
| 2025.12.01 | ₩3,004 | ₩3,258 | ₩2,991 | ₩3,191 | +6.22% | 61.8만 |
|---|
| 2025.11.28 | ₩2,817 | ₩2,951 | ₩2,764 | ₩2,937 | +4.27% | 18.9만 |
|---|
| 2025.11.26 | ₩2,737 | ₩2,777 | ₩2,670 | ₩2,777 | +1.46% | 11.2만 |
|---|
| 2025.11.25 | ₩2,977 | ₩2,977 | ₩2,630 | ₩2,657 | -10.76% | 28.2만 |
|---|
| 2025.11.24 | ₩2,991 | ₩2,991 | ₩2,910 | ₩2,977 | -0.45% | 10.3만 |
|---|
| 2025.11.21 | ₩2,884 | ₩2,977 | ₩2,804 | ₩2,977 | +3.24% | 8.1만 |
|---|
| 2025.11.20 | ₩2,884 | ₩2,991 | ₩2,830 | ₩2,830 | -1.85% | 8.5만 |
|---|
| 2025.11.19 | ₩2,924 | ₩2,991 | ₩2,844 | ₩2,884 | -1.37% | 11.4만 |
|---|
| 2025.11.18 | ₩2,870 | ₩2,924 | ₩2,737 | ₩2,924 | +1.86% | 12.8만 |
|---|
| 2025.11.17 | ₩2,977 | ₩2,977 | ₩2,884 | ₩2,924 | -1.79% | 8.9만 |
|---|
| 2025.11.14 | ₩2,870 | ₩2,977 | ₩2,777 | ₩2,977 | +3.72% | 12.3만 |
|---|
| 2025.11.13 | ₩2,937 | ₩2,951 | ₩2,830 | ₩2,857 | -2.73% | 15.8만 |
|---|
| 2025.11.12 | ₩2,844 | ₩2,977 | ₩2,844 | ₩2,924 | +2.82% | 8.5만 |
|---|
| 2025.11.11 | ₩2,857 | ₩2,870 | ₩2,817 | ₩2,870 | +0.47% | 5.2만 |
|---|
| 2025.11.10 | ₩2,777 | ₩2,910 | ₩2,764 | ₩2,870 | +3.37% | 8.8만 |
|---|
| 2025.11.07 | ₩2,790 | ₩2,790 | ₩2,724 | ₩2,764 | -0.96% | 6.7만 |
|---|
| 2025.11.06 | ₩2,790 | ₩2,910 | ₩2,777 | ₩2,817 | +0.96% | 19만 |
|---|
| 2025.11.05 | ₩2,710 | ₩2,790 | ₩2,670 | ₩2,777 | +2.46% | 14.8만 |
|---|
| 2025.11.04 | ₩2,817 | ₩2,817 | ₩2,684 | ₩2,710 | -3.79% | 14.3만 |
|---|
| 2025.11.03 | ₩2,804 | ₩2,870 | ₩2,764 | ₩2,830 | +0.95% | 25.1만 |
|---|
| 2025.10.31 | ₩2,764 | ₩2,844 | ₩2,710 | ₩2,790 | +0.97% | 33.8만 |
|---|
| 2025.10.30 | ₩2,697 | ₩2,697 | ₩2,643 | ₩2,670 | -0.99% | 5만 |
|---|
| 2025.10.29 | ₩2,670 | ₩2,697 | ₩2,657 | ₩2,684 | +0.50% | 9.1만 |
|---|
| 2025.10.28 | ₩2,724 | ₩2,750 | ₩2,657 | ₩2,670 | -1.96% | 14.3만 |
|---|
| 2025.10.27 | ₩2,764 | ₩2,764 | ₩2,643 | ₩2,684 | -2.90% | 15.3만 |
|---|
| 2025.10.24 | ₩2,684 | ₩2,884 | ₩2,657 | ₩2,710 | +1.00% | 68.9만 |
|---|
| 2025.10.23 | ₩2,537 | ₩2,724 | ₩2,537 | ₩2,630 | +3.68% | 10만 |
|---|
| 2025.10.22 | ₩2,617 | ₩2,617 | ₩2,537 | ₩2,590 | -1.02% | 2.6만 |
|---|
| 2025.10.21 | ₩2,657 | ₩2,670 | ₩2,577 | ₩2,603 | -2.01% | 8만 |
|---|
| 2025.10.20 | ₩2,497 | ₩2,670 | ₩2,497 | ₩2,657 | +6.42% | 18.3만 |
|---|
| 2025.10.17 | ₩2,537 | ₩2,537 | ₩2,470 | ₩2,483 | -2.11% | 3.5만 |
|---|
| 2025.10.16 | ₩2,470 | ₩2,523 | ₩2,470 | ₩2,523 | +2.16% | 5.7만 |
|---|
| 2025.10.15 | ₩2,523 | ₩2,590 | ₩2,443 | ₩2,457 | -2.65% | 8.3만 |
|---|
| 2025.10.14 | ₩2,550 | ₩2,563 | ₩2,470 | ₩2,523 | -1.05% | 6.4만 |
|---|
| 2025.10.13 | ₩2,537 | ₩2,577 | ₩2,470 | ₩2,550 | +0.53% | 9.2만 |
|---|
| 2025.10.10 | ₩2,523 | ₩2,590 | ₩2,443 | ₩2,457 | -2.65% | 11.5만 |
|---|