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 | ₩2,260 | ₩2,260 | ₩2,194 | ₩2,220 | -1.78% | 2.6만 |
| 2026.10.08 | ₩2,234 | ₩2,260 | ₩2,220 | ₩2,234 | 0.00% | 3.7만 |
| 2026.10.07 | ₩2,220 | ₩2,287 | ₩2,220 | ₩2,220 | 0.00% | 4.8만 |
| 2026.10.06 | ₩2,301 | ₩2,301 | ₩2,260 | ₩2,274 | -1.16% | 4만 |
| 2026.10.05 | ₩2,301 | ₩2,301 | ₩2,247 | ₩2,274 | -1.16% | 3.8만 |
| 2026.10.02 | ₩2,408 | ₩2,408 | ₩2,167 | ₩2,260 | -6.11% | 17만 |
| 2026.10.01 | ₩2,354 | ₩2,367 | ₩2,260 | ₩2,341 | -0.57% | 2.8만 |
| 2026.09.30 | ₩2,341 | ₩2,408 | ₩2,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,341 |
| 0.00% |
| 3.5만 |
| 2026.09.29 | ₩2,274 | ₩2,381 | ₩2,274 | ₩2,354 | +3.53% | 1.4만 |
|---|
| 2026.09.28 | ₩2,354 | ₩2,408 | ₩2,274 | ₩2,354 | 0.00% | 8.6만 |
|---|
| 2026.09.25 | ₩2,354 | ₩2,394 | ₩2,341 | ₩2,367 | +0.57% | 8.2천 |
|---|
| 2026.09.24 | ₩2,394 | ₩2,394 | ₩2,341 | ₩2,354 | -1.68% | 1.6만 |
|---|
| 2026.09.23 | ₩2,408 | ₩2,515 | ₩2,381 | ₩2,408 | 0.00% | 2.5만 |
|---|
| 2026.09.22 | ₩2,434 | ₩2,474 | ₩2,408 | ₩2,434 | 0.00% | 4.6만 |
|---|
| 2026.09.21 | ₩2,528 | ₩2,635 | ₩2,448 | ₩2,474 | -2.12% | 14.5만 |
|---|
| 2026.09.18 | ₩2,555 | ₩2,568 | ₩2,394 | ₩2,501 | -2.09% | 5.6만 |
|---|
| 2026.09.17 | ₩2,341 | ₩2,595 | ₩2,327 | ₩2,555 | +9.14% | 25.6만 |
|---|
| 2026.09.16 | ₩2,327 | ₩2,341 | ₩2,234 | ₩2,287 | -1.72% | 12.4만 |
|---|
| 2026.09.15 | ₩2,274 | ₩2,354 | ₩2,220 | ₩2,301 | +1.18% | 4.9만 |
|---|
| 2026.09.14 | ₩2,274 | ₩2,301 | ₩2,194 | ₩2,234 | -1.76% | 15.9만 |
|---|
| 2026.09.11 | ₩2,247 | ₩2,274 | ₩2,234 | ₩2,247 | 0.00% | 3.7만 |
|---|
| 2026.09.10 | ₩2,260 | ₩2,287 | ₩2,207 | ₩2,274 | +0.59% | 2.7만 |
|---|
| 2026.09.09 | ₩2,341 | ₩2,341 | ₩2,207 | ₩2,274 | -2.86% | 2.6만 |
|---|
| 2026.09.08 | ₩2,301 | ₩2,327 | ₩2,207 | ₩2,314 | +0.58% | 8.3만 |
|---|
| 2026.09.04 | ₩2,287 | ₩2,314 | ₩2,260 | ₩2,260 | -1.17% | 3.3만 |
|---|
| 2026.09.03 | ₩2,354 | ₩2,367 | ₩2,247 | ₩2,274 | -3.41% | 2.9만 |
|---|
| 2026.09.02 | ₩2,354 | ₩2,354 | ₩2,260 | ₩2,327 | -1.14% | 1.9만 |
|---|
| 2026.09.01 | ₩2,260 | ₩2,314 | ₩2,260 | ₩2,301 | +1.78% | 4.7만 |
|---|
| 2026.08.31 | ₩2,260 | ₩2,341 | ₩2,247 | ₩2,274 | +0.59% | 7.7만 |
|---|
| 2026.08.28 | ₩2,234 | ₩2,274 | ₩2,234 | ₩2,247 | +0.60% | 7.5만 |
|---|
| 2026.08.27 | ₩2,301 | ₩2,327 | ₩2,247 | ₩2,287 | -0.58% | 2.3만 |
|---|
| 2026.08.26 | ₩2,234 | ₩2,341 | ₩2,234 | ₩2,287 | +2.40% | 2.3만 |
|---|
| 2026.08.25 | ₩2,341 | ₩2,341 | ₩2,260 | ₩2,260 | -3.43% | 7.9만 |
|---|
| 2026.08.24 | ₩2,394 | ₩2,421 | ₩2,301 | ₩2,327 | -2.79% | 4.9만 |
|---|
| 2026.08.21 | ₩2,301 | ₩2,448 | ₩2,287 | ₩2,381 | +3.49% | 5.3만 |
|---|
| 2026.08.20 | ₩2,301 | ₩2,301 | ₩2,247 | ₩2,260 | -1.74% | 3.8만 |
|---|
| 2026.08.19 | ₩2,327 | ₩2,354 | ₩2,274 | ₩2,274 | -2.30% | 2.9만 |
|---|
| 2026.08.18 | ₩2,341 | ₩2,394 | ₩2,327 | ₩2,341 | 0.00% | 1.6만 |
|---|
| 2026.08.17 | ₩2,394 | ₩2,434 | ₩2,327 | ₩2,341 | -2.23% | 4.6만 |
|---|
| 2026.08.14 | ₩2,341 | ₩2,488 | ₩2,314 | ₩2,354 | +0.57% | 3.1만 |
|---|
| 2026.08.13 | ₩2,354 | ₩2,421 | ₩2,314 | ₩2,314 | -1.70% | 2.3만 |
|---|
| 2026.08.12 | ₩2,354 | ₩2,367 | ₩2,314 | ₩2,341 | -0.57% | 4.1만 |
|---|
| 2026.08.11 | ₩2,354 | ₩2,501 | ₩2,341 | ₩2,354 | 0.00% | 3.3만 |
|---|
| 2026.08.10 | ₩2,341 | ₩2,434 | ₩2,341 | ₩2,354 | +0.57% | 5.3만 |
|---|
| 2026.08.07 | ₩2,327 | ₩2,354 | ₩2,314 | ₩2,341 | +0.57% | 2만 |
|---|
| 2026.08.06 | ₩2,327 | ₩2,381 | ₩2,301 | ₩2,314 | -0.57% | 3.1만 |
|---|
| 2026.08.05 | ₩2,367 | ₩2,367 | ₩2,301 | ₩2,327 | -1.69% | 1만 |
|---|
| 2026.08.04 | ₩2,421 | ₩2,434 | ₩2,314 | ₩2,381 | -1.66% | 3.4만 |
|---|
| 2026.08.03 | ₩2,327 | ₩2,448 | ₩2,301 | ₩2,408 | +3.45% | 4.9만 |
|---|
| 2026.07.31 | ₩2,301 | ₩2,461 | ₩2,301 | ₩2,327 | +1.16% | 9.1만 |
|---|
| 2026.07.30 | ₩2,515 | ₩2,528 | ₩2,434 | ₩2,448 | -2.66% | 1.9만 |
|---|
| 2026.07.29 | ₩2,448 | ₩2,555 | ₩2,421 | ₩2,528 | +3.28% | 6.7만 |
|---|
| 2026.07.28 | ₩2,408 | ₩2,434 | ₩2,394 | ₩2,421 | +0.56% | 3만 |
|---|
| 2026.07.27 | ₩2,367 | ₩2,448 | ₩2,367 | ₩2,394 | +1.13% | 3만 |
|---|
| 2026.07.24 | ₩2,381 | ₩2,394 | ₩2,287 | ₩2,381 | 0.00% | 2.1만 |
|---|
| 2026.07.23 | ₩2,301 | ₩2,408 | ₩2,287 | ₩2,394 | +4.07% | 6.5만 |
|---|
| 2026.07.22 | ₩2,394 | ₩2,394 | ₩2,327 | ₩2,367 | -1.12% | 1만 |
|---|
| 2026.07.21 | ₩2,234 | ₩2,408 | ₩2,234 | ₩2,354 | +5.39% | 5.1만 |
|---|
| 2026.07.20 | ₩2,247 | ₩2,260 | ₩2,234 | ₩2,234 | -0.60% | 2.6만 |
|---|
| 2026.07.17 | ₩2,274 | ₩2,274 | ₩2,247 | ₩2,260 | -0.59% | 2.2만 |
|---|
| 2026.07.16 | ₩2,314 | ₩2,314 | ₩2,260 | ₩2,301 | -0.58% | 3.6만 |
|---|
| 2026.07.15 | ₩2,247 | ₩2,314 | ₩2,247 | ₩2,287 | +1.79% | 3.9만 |
|---|
| 2026.07.14 | ₩2,234 | ₩2,287 | ₩2,234 | ₩2,234 | 0.00% | 2.5만 |
|---|
| 2026.07.13 | ₩2,180 | ₩2,247 | ₩2,180 | ₩2,220 | +1.84% | 5.6만 |
|---|
| 2026.07.10 | ₩2,220 | ₩2,247 | ₩2,180 | ₩2,234 | +0.60% | 2.2만 |
|---|
| 2026.07.09 | ₩2,220 | ₩2,234 | ₩2,207 | ₩2,220 | 0.00% | 3.2만 |
|---|
| 2026.07.08 | ₩2,220 | ₩2,260 | ₩2,207 | ₩2,247 | +1.20% | 9.6만 |
|---|
| 2026.07.07 | ₩2,301 | ₩2,301 | ₩2,194 | ₩2,207 | -4.07% | 3.2만 |
|---|
| 2026.07.06 | ₩2,167 | ₩2,260 | ₩2,167 | ₩2,234 | +3.09% | 4.7만 |
|---|
| 2026.07.02 | ₩2,287 | ₩2,287 | ₩2,153 | ₩2,194 | -4.09% | 7.5만 |
|---|
| 2026.07.01 | ₩2,194 | ₩2,287 | ₩2,180 | ₩2,260 | +3.05% | 2.3만 |
|---|
| 2026.06.30 | ₩2,247 | ₩2,274 | ₩2,234 | ₩2,247 | 0.00% | 1.9만 |
|---|
| 2026.06.29 | ₩2,247 | ₩2,301 | ₩2,167 | ₩2,247 | 0.00% | 9.6만 |
|---|
| 2026.06.26 | ₩2,234 | ₩2,260 | ₩2,220 | ₩2,260 | +1.20% | 1.6만 |
|---|
| 2026.06.25 | ₩2,274 | ₩2,301 | ₩2,247 | ₩2,260 | -0.59% | 2.3만 |
|---|
| 2026.06.24 | ₩2,234 | ₩2,301 | ₩2,234 | ₩2,274 | +1.80% | 3.8만 |
|---|
| 2026.06.23 | ₩2,274 | ₩2,327 | ₩2,247 | ₩2,274 | 0.00% | 3.9만 |
|---|
| 2026.06.22 | ₩2,247 | ₩2,327 | ₩2,247 | ₩2,287 | +1.79% | 4.7만 |
|---|
| 2026.06.18 | ₩2,247 | ₩2,314 | ₩2,247 | ₩2,247 | 0.00% | 2.5만 |
|---|
| 2026.06.17 | ₩2,434 | ₩2,434 | ₩2,247 | ₩2,260 | -7.14% | 13만 |
|---|
| 2026.06.16 | ₩2,474 | ₩2,474 | ₩2,381 | ₩2,394 | -3.24% | 1.6만 |
|---|
| 2026.06.15 | ₩2,394 | ₩2,488 | ₩2,381 | ₩2,474 | +3.35% | 9.8만 |
|---|
| 2026.06.12 | ₩2,314 | ₩2,381 | ₩2,314 | ₩2,381 | +2.89% | 4.5만 |
|---|
| 2026.06.11 | ₩2,381 | ₩2,434 | ₩2,287 | ₩2,314 | -2.81% | 5.8만 |
|---|
| 2026.06.10 | ₩2,421 | ₩2,528 | ₩2,408 | ₩2,421 | 0.00% | 2.8만 |
|---|
| 2026.06.09 | ₩2,394 | ₩2,474 | ₩2,381 | ₩2,461 | +2.79% | 3.8만 |
|---|
| 2026.06.08 | ₩2,367 | ₩2,474 | ₩2,341 | ₩2,434 | +2.82% | 10.5만 |
|---|
| 2026.06.05 | ₩2,314 | ₩2,408 | ₩2,314 | ₩2,408 | +4.05% | 9.9만 |
|---|
| 2026.06.04 | ₩2,274 | ₩2,327 | ₩2,260 | ₩2,301 | +1.18% | 7.4만 |
|---|
| 2026.06.03 | ₩2,301 | ₩2,327 | ₩2,260 | ₩2,274 | -1.16% | 8.8만 |
|---|
| 2026.06.02 | ₩2,314 | ₩2,314 | ₩2,220 | ₩2,287 | -1.16% | 5.9만 |
|---|
| 2026.06.01 | ₩2,327 | ₩2,327 | ₩2,247 | ₩2,274 | -2.30% | 3.2만 |
|---|
| 2026.05.29 | ₩2,194 | ₩2,314 | ₩2,194 | ₩2,314 | +5.49% | 9.9만 |
|---|
| 2026.05.28 | ₩2,247 | ₩2,260 | ₩2,167 | ₩2,194 | -2.38% | 13.9만 |
|---|
| 2026.05.27 | ₩2,234 | ₩2,274 | ₩2,234 | ₩2,247 | +0.60% | 4.7만 |
|---|
| 2026.05.26 | ₩2,234 | ₩2,301 | ₩2,234 | ₩2,274 | +1.80% | 4만 |
|---|
| 2026.05.22 | ₩2,314 | ₩2,314 | ₩2,207 | ₩2,207 | -4.62% | 8.7만 |
|---|
| 2026.05.21 | ₩2,260 | ₩2,314 | ₩2,247 | ₩2,301 | +1.78% | 3.6만 |
|---|
| 2026.05.20 | ₩2,301 | ₩2,327 | ₩2,274 | ₩2,301 | 0.00% | 3.9만 |
|---|
| 2026.05.19 | ₩2,327 | ₩2,341 | ₩2,274 | ₩2,301 | -1.15% | 3.1만 |
|---|
| 2026.05.18 | ₩2,274 | ₩2,341 | ₩2,274 | ₩2,314 | +1.76% | 2.2만 |
|---|
| 2026.05.15 | ₩2,354 | ₩2,354 | ₩2,287 | ₩2,287 | -2.84% | 3.2만 |
|---|
| 2026.05.14 | ₩2,394 | ₩2,408 | ₩2,327 | ₩2,354 | -1.68% | 2.8만 |
|---|
| 2026.05.13 | ₩2,354 | ₩2,367 | ₩2,327 | ₩2,354 | 0.00% | 2.2만 |
|---|
| 2026.05.12 | ₩2,341 | ₩2,394 | ₩2,314 | ₩2,381 | +1.71% | 3.1만 |
|---|
| 2026.05.11 | ₩2,314 | ₩2,381 | ₩2,314 | ₩2,367 | +2.31% | 10.3만 |
|---|
| 2026.05.08 | ₩2,421 | ₩2,421 | ₩2,274 | ₩2,314 | -4.42% | 21.5만 |
|---|
| 2026.05.07 | ₩2,501 | ₩2,501 | ₩2,394 | ₩2,421 | -3.21% | 4.8만 |
|---|
| 2026.05.06 | ₩2,501 | ₩2,581 | ₩2,488 | ₩2,528 | +1.07% | 2.9만 |
|---|
| 2026.05.05 | ₩2,474 | ₩2,595 | ₩2,474 | ₩2,501 | +1.08% | 7.4만 |
|---|
| 2026.05.04 | ₩2,408 | ₩2,515 | ₩2,341 | ₩2,434 | +1.11% | 7.4만 |
|---|
| 2026.05.01 | ₩2,488 | ₩2,541 | ₩2,474 | ₩2,488 | 0.00% | 2.4만 |
|---|
| 2026.04.30 | ₩2,515 | ₩2,581 | ₩2,474 | ₩2,488 | -1.06% | 4만 |
|---|
| 2026.04.29 | ₩2,528 | ₩2,595 | ₩2,515 | ₩2,541 | +0.53% | 3만 |
|---|
| 2026.04.28 | ₩2,635 | ₩2,635 | ₩2,474 | ₩2,528 | -4.06% | 5.6만 |
|---|
| 2026.04.27 | ₩2,421 | ₩2,568 | ₩2,367 | ₩2,555 | +5.52% | 9.8만 |
|---|
| 2026.04.24 | ₩2,367 | ₩2,434 | ₩2,367 | ₩2,421 | +2.26% | 3.7만 |
|---|
| 2026.04.23 | ₩2,448 | ₩2,448 | ₩2,287 | ₩2,354 | -3.83% | 6만 |
|---|
| 2026.04.22 | ₩2,488 | ₩2,515 | ₩2,461 | ₩2,474 | -0.54% | 2.6만 |
|---|
| 2026.04.21 | ₩2,541 | ₩2,555 | ₩2,461 | ₩2,461 | -3.16% | 8.1만 |
|---|
| 2026.04.20 | ₩2,568 | ₩2,568 | ₩2,515 | ₩2,541 | -1.04% | 3.9만 |
|---|
| 2026.04.17 | ₩2,528 | ₩2,622 | ₩2,501 | ₩2,555 | +1.06% | 3.9만 |
|---|
| 2026.04.16 | ₩2,635 | ₩2,635 | ₩2,515 | ₩2,541 | -3.55% | 3.6만 |
|---|
| 2026.04.15 | ₩2,648 | ₩2,648 | ₩2,501 | ₩2,541 | -4.04% | 4.3만 |
|---|
| 2026.04.14 | ₩2,541 | ₩2,635 | ₩2,488 | ₩2,515 | -1.05% | 11.5만 |
|---|
| 2026.04.13 | ₩2,515 | ₩2,595 | ₩2,488 | ₩2,528 | +0.53% | 3.5만 |
|---|
| 2026.04.10 | ₩2,528 | ₩2,555 | ₩2,474 | ₩2,488 | -1.59% | 4.8만 |
|---|
| 2026.04.09 | ₩2,555 | ₩2,595 | ₩2,501 | ₩2,555 | 0.00% | 3.8만 |
|---|
| 2026.04.08 | ₩2,742 | ₩2,795 | ₩2,448 | ₩2,555 | -6.83% | 19만 |
|---|
| 2026.04.07 | ₩2,622 | ₩2,662 | ₩2,568 | ₩2,648 | +1.02% | 6.9만 |
|---|
| 2026.04.06 | ₩2,515 | ₩2,688 | ₩2,501 | ₩2,648 | +5.32% | 13.1만 |
|---|
| 2026.04.02 | ₩2,541 | ₩2,595 | ₩2,515 | ₩2,568 | +1.05% | 2.7만 |
|---|
| 2026.04.01 | ₩2,421 | ₩2,608 | ₩2,367 | ₩2,568 | +6.08% | 8.4만 |
|---|
| 2026.03.31 | ₩2,434 | ₩2,515 | ₩2,354 | ₩2,461 | +1.10% | 4.3만 |
|---|
| 2026.03.30 | ₩2,408 | ₩2,501 | ₩2,314 | ₩2,421 | +0.56% | 16.1만 |
|---|
| 2026.03.27 | ₩2,595 | ₩2,595 | ₩2,408 | ₩2,448 | -5.67% | 9.7만 |
|---|
| 2026.03.26 | ₩2,648 | ₩2,769 | ₩2,528 | ₩2,555 | -3.54% | 14.6만 |
|---|
| 2026.03.25 | ₩2,729 | ₩2,729 | ₩2,488 | ₩2,662 | -2.45% | 21.3만 |
|---|
| 2026.03.24 | ₩2,327 | ₩2,541 | ₩2,327 | ₩2,501 | +7.47% | 8.9만 |
|---|
| 2026.03.23 | ₩2,408 | ₩2,555 | ₩2,314 | ₩2,341 | -2.78% | 15만 |
|---|
| 2026.03.20 | ₩2,474 | ₩2,555 | ₩2,421 | ₩2,421 | -2.16% | 20.9만 |
|---|
| 2026.03.19 | ₩2,581 | ₩2,581 | ₩2,408 | ₩2,461 | -4.66% | 45만 |
|---|
| 2026.03.18 | ₩2,782 | ₩2,809 | ₩2,608 | ₩2,662 | -4.33% | 28.8만 |
|---|
| 2026.03.17 | ₩2,889 | ₩2,902 | ₩2,742 | ₩2,782 | -3.70% | 12.7만 |
|---|
| 2026.03.16 | ₩3,009 | ₩3,036 | ₩2,889 | ₩2,929 | -2.67% | 10.5만 |
|---|
| 2026.03.13 | ₩3,076 | ₩3,076 | ₩2,969 | ₩2,996 | -2.61% | 7.7만 |
|---|
| 2026.03.12 | ₩3,130 | ₩3,157 | ₩3,023 | ₩3,023 | -3.42% | 14.5만 |
|---|
| 2026.03.11 | ₩3,076 | ₩3,170 | ₩2,969 | ₩3,130 | +1.74% | 7.2만 |
|---|
| 2026.03.10 | ₩3,103 | ₩3,143 | ₩2,956 | ₩3,050 | -1.72% | 18.1만 |
|---|
| 2026.03.09 | ₩3,076 | ₩3,250 | ₩3,050 | ₩3,143 | +2.17% | 32.9만 |
|---|
| 2026.03.06 | ₩3,063 | ₩3,090 | ₩2,876 | ₩3,063 | 0.00% | 14.5만 |
|---|
| 2026.03.05 | ₩2,929 | ₩3,210 | ₩2,929 | ₩3,023 | +3.20% | 39만 |
|---|
| 2026.03.04 | ₩3,103 | ₩3,143 | ₩2,769 | ₩2,902 | -6.47% | 33.3만 |
|---|
| 2026.03.03 | ₩3,344 | ₩3,411 | ₩3,036 | ₩3,183 | -4.80% | 107.9만 |
|---|
| 2026.03.02 | ₩3,076 | ₩3,277 | ₩2,969 | ₩3,170 | +3.04% | 40.5만 |
|---|
| 2026.02.27 | ₩2,862 | ₩3,183 | ₩2,836 | ₩3,090 | +7.94% | 20.6만 |
|---|
| 2026.02.26 | ₩2,755 | ₩2,902 | ₩2,755 | ₩2,862 | +3.88% | 4.4만 |
|---|
| 2026.02.25 | ₩2,809 | ₩2,943 | ₩2,755 | ₩2,769 | -1.43% | 7.4만 |
|---|
| 2026.02.24 | ₩2,742 | ₩2,876 | ₩2,742 | ₩2,862 | +4.39% | 6.2만 |
|---|
| 2026.02.23 | ₩2,876 | ₩2,929 | ₩2,742 | ₩2,742 | -4.65% | 8.2만 |
|---|
| 2026.02.20 | ₩3,023 | ₩3,023 | ₩2,929 | ₩2,983 | -1.33% | 12.6만 |
|---|
| 2026.02.19 | ₩2,795 | ₩2,929 | ₩2,769 | ₩2,902 | +3.83% | 13.3만 |
|---|
| 2026.02.18 | ₩2,836 | ₩2,836 | ₩2,688 | ₩2,769 | -2.36% | 6.8만 |
|---|
| 2026.02.17 | ₩2,755 | ₩2,876 | ₩2,755 | ₩2,849 | +3.40% | 4.3만 |
|---|
| 2026.02.13 | ₩2,755 | ₩2,809 | ₩2,729 | ₩2,782 | +0.97% | 1.5만 |
|---|
| 2026.02.12 | ₩2,916 | ₩2,929 | ₩2,742 | ₩2,782 | -4.59% | 4.8만 |
|---|
| 2026.02.11 | ₩2,675 | ₩2,822 | ₩2,675 | ₩2,822 | +5.50% | 6.6만 |
|---|
| 2026.02.10 | ₩2,715 | ₩2,742 | ₩2,648 | ₩2,662 | -1.97% | 8.4만 |
|---|
| 2026.02.09 | ₩2,688 | ₩2,769 | ₩2,662 | ₩2,675 | -0.50% | 6.9만 |
|---|
| 2026.02.06 | ₩2,622 | ₩2,795 | ₩2,568 | ₩2,742 | +4.59% | 6.5만 |
|---|
| 2026.02.05 | ₩2,836 | ₩2,836 | ₩2,568 | ₩2,581 | -8.96% | 22.1만 |
|---|
| 2026.02.04 | ₩2,688 | ₩2,782 | ₩2,688 | ₩2,769 | +2.99% | 10만 |
|---|
| 2026.02.03 | ₩2,742 | ₩2,809 | ₩2,688 | ₩2,702 | -1.46% | 4.4만 |
|---|
| 2026.02.02 | ₩2,769 | ₩2,809 | ₩2,715 | ₩2,742 | -0.97% | 6.2만 |
|---|
| 2026.01.30 | ₩2,929 | ₩3,009 | ₩2,809 | ₩2,822 | -3.65% | 3.1만 |
|---|
| 2026.01.29 | ₩2,849 | ₩2,929 | ₩2,809 | ₩2,902 | +1.88% | 6.1만 |
|---|
| 2026.01.28 | ₩2,836 | ₩2,889 | ₩2,809 | ₩2,836 | 0.00% | 2.1만 |
|---|
| 2026.01.27 | ₩2,782 | ₩2,876 | ₩2,755 | ₩2,809 | +0.96% | 3.3만 |
|---|
| 2026.01.26 | ₩2,715 | ₩2,782 | ₩2,715 | ₩2,729 | +0.49% | 2.1만 |
|---|
| 2026.01.23 | ₩2,809 | ₩2,809 | ₩2,702 | ₩2,715 | -3.33% | 6.4만 |
|---|
| 2026.01.22 | ₩2,809 | ₩2,876 | ₩2,729 | ₩2,742 | -2.38% | 4.8만 |
|---|
| 2026.01.21 | ₩2,742 | ₩2,889 | ₩2,729 | ₩2,755 | +0.49% | 6만 |
|---|
| 2026.01.20 | ₩2,795 | ₩2,822 | ₩2,675 | ₩2,742 | -1.91% | 13만 |
|---|
| 2026.01.16 | ₩2,809 | ₩2,822 | ₩2,742 | ₩2,742 | -2.38% | 1.8만 |
|---|
| 2026.01.15 | ₩2,876 | ₩2,889 | ₩2,729 | ₩2,822 | -1.86% | 4.8만 |
|---|
| 2026.01.14 | ₩2,782 | ₩2,902 | ₩2,742 | ₩2,876 | +3.37% | 7.4만 |
|---|
| 2026.01.13 | ₩2,688 | ₩2,849 | ₩2,688 | ₩2,822 | +4.98% | 9.7만 |
|---|
| 2026.01.12 | ₩2,742 | ₩2,782 | ₩2,688 | ₩2,688 | -1.95% | 9.2만 |
|---|
| 2026.01.09 | ₩2,836 | ₩2,889 | ₩2,702 | ₩2,729 | -3.77% | 8.3만 |
|---|
| 2026.01.08 | ₩2,876 | ₩2,876 | ₩2,809 | ₩2,836 | -1.40% | 3.6만 |
|---|
| 2026.01.07 | ₩2,876 | ₩2,929 | ₩2,822 | ₩2,822 | -1.86% | 6.4만 |
|---|
| 2026.01.06 | ₩2,956 | ₩3,009 | ₩2,836 | ₩2,889 | -2.26% | 6.8만 |
|---|
| 2026.01.05 | ₩2,916 | ₩3,009 | ₩2,862 | ₩2,956 | +1.38% | 3.3만 |
|---|
| 2026.01.02 | ₩2,889 | ₩2,983 | ₩2,862 | ₩2,929 | +1.39% | 10.3만 |
|---|
| 2025.12.31 | ₩2,849 | ₩2,929 | ₩2,822 | ₩2,849 | 0.00% | 2.7만 |
|---|
| 2025.12.30 | ₩2,876 | ₩2,916 | ₩2,809 | ₩2,889 | +0.47% | 4.3만 |
|---|
| 2025.12.29 | ₩3,050 | ₩3,103 | ₩2,688 | ₩2,836 | -7.02% | 40만 |
|---|
| 2025.12.26 | ₩3,063 | ₩3,130 | ₩3,063 | ₩3,090 | +0.87% | 2.3만 |
|---|
| 2025.12.24 | ₩3,143 | ₩3,143 | ₩2,996 | ₩3,103 | -1.28% | 11.2만 |
|---|
| 2025.12.23 | ₩3,050 | ₩3,130 | ₩2,983 | ₩3,076 | +0.88% | 6.6만 |
|---|
| 2025.12.22 | ₩2,943 | ₩3,076 | ₩2,943 | ₩3,050 | +3.64% | 11.8만 |
|---|
| 2025.12.19 | ₩2,983 | ₩3,023 | ₩2,943 | ₩2,969 | -0.45% | 3.2만 |
|---|
| 2025.12.18 | ₩3,036 | ₩3,036 | ₩2,943 | ₩3,009 | -0.88% | 6.7만 |
|---|
| 2025.12.17 | ₩3,023 | ₩3,076 | ₩2,916 | ₩3,023 | 0.00% | 10만 |
|---|
| 2025.12.16 | ₩3,023 | ₩3,090 | ₩2,996 | ₩3,050 | +0.88% | 7만 |
|---|
| 2025.12.15 | ₩3,076 | ₩3,130 | ₩2,996 | ₩3,050 | -0.87% | 6.7만 |
|---|
| 2025.12.12 | ₩3,170 | ₩3,210 | ₩2,969 | ₩3,063 | -3.38% | 16.3만 |
|---|
| 2025.12.11 | ₩3,157 | ₩3,250 | ₩3,116 | ₩3,157 | 0.00% | 9.1만 |
|---|
| 2025.12.10 | ₩3,223 | ₩3,223 | ₩3,103 | ₩3,143 | -2.49% | 9.5만 |
|---|
| 2025.12.09 | ₩3,116 | ₩3,157 | ₩3,009 | ₩3,116 | 0.00% | 11.8만 |
|---|
| 2025.12.08 | ₩3,304 | ₩3,304 | ₩3,009 | ₩3,063 | -7.29% | 23.1만 |
|---|
| 2025.12.05 | ₩3,397 | ₩3,451 | ₩3,103 | ₩3,304 | -2.76% | 30.7만 |
|---|
| 2025.12.04 | ₩3,290 | ₩3,411 | ₩3,237 | ₩3,411 | +3.66% | 13.6만 |
|---|
| 2025.12.03 | ₩3,170 | ₩3,397 | ₩3,143 | ₩3,317 | +4.64% | 30.4만 |
|---|
| 2025.12.02 | ₩3,250 | ₩3,264 | ₩3,116 | ₩3,170 | -2.47% | 13.4만 |
|---|
| 2025.12.01 | ₩3,009 | ₩3,264 | ₩2,996 | ₩3,197 | +6.22% | 61.8만 |
|---|
| 2025.11.28 | ₩2,822 | ₩2,956 | ₩2,769 | ₩2,943 | +4.27% | 18.9만 |
|---|
| 2025.11.26 | ₩2,742 | ₩2,782 | ₩2,675 | ₩2,782 | +1.46% | 11.2만 |
|---|
| 2025.11.25 | ₩2,983 | ₩2,983 | ₩2,635 | ₩2,662 | -10.76% | 28.2만 |
|---|
| 2025.11.24 | ₩2,996 | ₩2,996 | ₩2,916 | ₩2,983 | -0.45% | 10.3만 |
|---|
| 2025.11.21 | ₩2,889 | ₩2,983 | ₩2,809 | ₩2,983 | +3.24% | 8.1만 |
|---|
| 2025.11.20 | ₩2,889 | ₩2,996 | ₩2,836 | ₩2,836 | -1.85% | 8.5만 |
|---|
| 2025.11.19 | ₩2,929 | ₩2,996 | ₩2,849 | ₩2,889 | -1.37% | 11.4만 |
|---|
| 2025.11.18 | ₩2,876 | ₩2,929 | ₩2,742 | ₩2,929 | +1.86% | 12.8만 |
|---|
| 2025.11.17 | ₩2,983 | ₩2,983 | ₩2,889 | ₩2,929 | -1.79% | 8.9만 |
|---|
| 2025.11.14 | ₩2,876 | ₩2,983 | ₩2,782 | ₩2,983 | +3.72% | 12.3만 |
|---|
| 2025.11.13 | ₩2,943 | ₩2,956 | ₩2,836 | ₩2,862 | -2.73% | 15.8만 |
|---|
| 2025.11.12 | ₩2,849 | ₩2,983 | ₩2,849 | ₩2,929 | +2.82% | 8.5만 |
|---|
| 2025.11.11 | ₩2,862 | ₩2,876 | ₩2,822 | ₩2,876 | +0.47% | 5.2만 |
|---|
| 2025.11.10 | ₩2,782 | ₩2,916 | ₩2,769 | ₩2,876 | +3.37% | 8.8만 |
|---|
| 2025.11.07 | ₩2,795 | ₩2,795 | ₩2,729 | ₩2,769 | -0.96% | 6.7만 |
|---|
| 2025.11.06 | ₩2,795 | ₩2,916 | ₩2,782 | ₩2,822 | +0.96% | 19만 |
|---|
| 2025.11.05 | ₩2,715 | ₩2,795 | ₩2,675 | ₩2,782 | +2.46% | 14.8만 |
|---|
| 2025.11.04 | ₩2,822 | ₩2,822 | ₩2,688 | ₩2,715 | -3.79% | 14.3만 |
|---|
| 2025.11.03 | ₩2,809 | ₩2,876 | ₩2,769 | ₩2,836 | +0.95% | 25.1만 |
|---|
| 2025.10.31 | ₩2,769 | ₩2,849 | ₩2,715 | ₩2,795 | +0.97% | 33.8만 |
|---|
| 2025.10.30 | ₩2,702 | ₩2,702 | ₩2,648 | ₩2,675 | -0.99% | 5만 |
|---|
| 2025.10.29 | ₩2,675 | ₩2,702 | ₩2,662 | ₩2,688 | +0.50% | 9.1만 |
|---|
| 2025.10.28 | ₩2,729 | ₩2,755 | ₩2,662 | ₩2,675 | -1.96% | 14.3만 |
|---|
| 2025.10.27 | ₩2,769 | ₩2,769 | ₩2,648 | ₩2,688 | -2.90% | 15.3만 |
|---|
| 2025.10.24 | ₩2,688 | ₩2,889 | ₩2,662 | ₩2,715 | +1.00% | 68.9만 |
|---|
| 2025.10.23 | ₩2,541 | ₩2,729 | ₩2,541 | ₩2,635 | +3.68% | 10만 |
|---|
| 2025.10.22 | ₩2,622 | ₩2,622 | ₩2,541 | ₩2,595 | -1.02% | 2.6만 |
|---|
| 2025.10.21 | ₩2,662 | ₩2,675 | ₩2,581 | ₩2,608 | -2.01% | 8만 |
|---|
| 2025.10.20 | ₩2,501 | ₩2,675 | ₩2,501 | ₩2,662 | +6.42% | 18.3만 |
|---|
| 2025.10.17 | ₩2,541 | ₩2,541 | ₩2,474 | ₩2,488 | -2.11% | 3.5만 |
|---|
| 2025.10.16 | ₩2,474 | ₩2,528 | ₩2,474 | ₩2,528 | +2.16% | 5.7만 |
|---|
| 2025.10.15 | ₩2,528 | ₩2,595 | ₩2,448 | ₩2,461 | -2.65% | 8.3만 |
|---|
| 2025.10.14 | ₩2,555 | ₩2,568 | ₩2,474 | ₩2,528 | -1.05% | 6.4만 |
|---|
| 2025.10.13 | ₩2,541 | ₩2,581 | ₩2,474 | ₩2,555 | +0.53% | 9.2만 |
|---|
| 2025.10.10 | ₩2,528 | ₩2,595 | ₩2,448 | ₩2,461 | -2.65% | 11.5만 |
|---|