시장 데이터를 불러오는 중
전체 종목
PS International Group Ltd. - Ordinary Shares 과거 주가
PS International Group Ltd. - Ordinary Shares · PSIG · NASDAQ
주요 사업 분야는 화물 운송·종합 물류입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PS International Group Ltd. - Ordinary Shares · PSIG · NASDAQ
주요 사업 분야는 화물 운송·종합 물류입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,437 | ₩6,994 | ₩6,343 | ₩6,840 | +6.25% | 370.1만 |
| 2026.10.08 | ₩6,250 | ₩6,545 | ₩6,250 | ₩6,491 | +3.86% | 62.8만 |
| 2026.10.07 | ₩6,169 | ₩6,337 | ₩6,169 | ₩6,290 | +1.96% | 120.5만 |
| 2026.10.06 | ₩6,169 | ₩6,290 | ₩6,169 | ₩6,250 | +1.30% | 129만 |
| 2026.10.05 | ₩6,129 | ₩6,196 | ₩6,035 | ₩6,169 | +0.66% | 74.2만 |
| 2026.10.02 | ₩6,142 | ₩6,182 | ₩6,115 | ₩6,142 | 0.00% | 71.7만 |
| 2026.10.01 | ₩6,129 | ₩6,182 | ₩6,115 | ₩6,142 | +0.22% | 41.8만 |
| 2026.09.30 | ₩6,169 | ₩6,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,196 |
| +0.43% |
| 50만 |
| 2026.09.29 | ₩6,182 | ₩6,410 | ₩5,981 | ₩6,169 | -0.22% | 281.6만 |
|---|
| 2026.09.28 | ₩6,089 | ₩6,471 | ₩6,035 | ₩6,142 | +0.88% | 113.8만 |
|---|
| 2026.09.25 | ₩6,156 | ₩6,196 | ₩5,968 | ₩6,129 | -0.44% | 210.7만 |
|---|
| 2026.09.24 | ₩5,794 | ₩6,317 | ₩5,700 | ₩6,169 | +6.48% | 300만 |
|---|
| 2026.09.23 | ₩5,954 | ₩6,008 | ₩5,646 | ₩5,834 | -2.03% | 202.7만 |
|---|
| 2026.09.22 | ₩5,794 | ₩6,035 | ₩5,606 | ₩5,995 | +3.47% | 186.4만 |
|---|
| 2026.09.21 | ₩5,659 | ₩5,981 | ₩5,552 | ₩5,847 | +3.32% | 194.3만 |
|---|
| 2026.09.18 | ₩5,713 | ₩5,767 | ₩5,472 | ₩5,566 | -2.58% | 159.3만 |
|---|
| 2026.09.17 | ₩5,230 | ₩6,504 | ₩5,230 | ₩5,954 | +13.85% | 144.9만 |
|---|
| 2026.09.16 | ₩4,587 | ₩5,351 | ₩4,493 | ₩5,136 | +11.99% | 115.9만 |
|---|
| 2026.09.15 | ₩3,487 | ₩5,083 | ₩3,380 | ₩4,587 | +31.54% | 426.6만 |
|---|
| 2026.09.14 | ₩3,353 | ₩4,010 | ₩3,326 | ₩3,406 | +1.60% | 165만 |
|---|
| 2026.09.11 | ₩3,085 | ₩3,983 | ₩2,548 | ₩3,587 | +16.30% | 179만 |
|---|
| 2026.09.10 | ₩2,320 | ₩3,353 | ₩2,320 | ₩3,071 | +32.37% | 409.4만 |
|---|
| 2026.09.09 | ₩2,414 | ₩2,602 | ₩2,360 | ₩2,394 | -0.83% | 118.4만 |
|---|
| 2026.09.08 | ₩2,494 | ₩2,494 | ₩2,233 | ₩2,427 | -2.69% | 4.1만 |
|---|
| 2026.09.04 | ₩2,494 | ₩2,521 | ₩2,407 | ₩2,494 | 0.00% | 2.1만 |
|---|
| 2026.09.03 | ₩2,655 | ₩2,716 | ₩2,454 | ₩2,508 | -5.56% | 2.5만 |
|---|
| 2026.09.02 | ₩2,454 | ₩2,749 | ₩2,454 | ₩2,669 | +8.74% | 5.6만 |
|---|
| 2026.09.01 | ₩2,132 | ₩2,682 | ₩2,132 | ₩2,521 | +18.24% | 10.1만 |
|---|
| 2026.08.31 | ₩2,414 | ₩2,442 | ₩2,179 | ₩2,186 | -9.44% | 7만 |
|---|
| 2026.08.28 | ₩2,387 | ₩2,508 | ₩2,387 | ₩2,414 | +1.12% | 3.4만 |
|---|
| 2026.08.27 | ₩2,508 | ₩2,696 | ₩2,347 | ₩2,427 | -3.21% | 18만 |
|---|
| 2026.08.26 | ₩2,562 | ₩2,763 | ₩2,414 | ₩2,588 | +1.05% | 10.8만 |
|---|
| 2026.08.25 | ₩2,950 | ₩2,950 | ₩2,548 | ₩2,629 | -10.91% | 20만 |
|---|
| 2026.08.24 | ₩3,996 | ₩4,023 | ₩1,650 | ₩3,017 | -24.50% | 78.6만 |
|---|
| 2026.08.21 | ₩2,910 | ₩3,996 | ₩2,883 | ₩3,742 | +28.57% | 98.7만 |
|---|
| 2026.08.20 | ₩2,682 | ₩3,138 | ₩2,401 | ₩2,991 | +11.50% | 34.3만 |
|---|
| 2026.08.19 | ₩2,132 | ₩3,165 | ₩1,945 | ₩2,736 | +28.30% | 151만 |
|---|
| 2026.08.18 | ₩1,422 | ₩2,401 | ₩1,422 | ₩2,132 | +50.00% | 508.9만 |
|---|
| 2026.08.17 | ₩1,489 | ₩1,489 | ₩1,408 | ₩1,448 | -2.70% | 13.6만 |
|---|
| 2026.08.14 | ₩1,515 | ₩1,515 | ₩1,489 | ₩1,502 | -0.88% | 5.2만 |
|---|
| 2026.08.13 | ₩1,529 | ₩1,542 | ₩1,502 | ₩1,515 | -0.88% | 3.7만 |
|---|
| 2026.08.12 | ₩1,569 | ₩1,569 | ₩1,515 | ₩1,529 | -2.56% | 3.8만 |
|---|
| 2026.08.11 | ₩1,546 | ₩1,556 | ₩1,529 | ₩1,556 | +0.61% | 3.8만 |
|---|
| 2026.08.10 | ₩1,569 | ₩1,582 | ₩1,529 | ₩1,556 | -0.85% | 11.7만 |
|---|
| 2026.08.07 | ₩1,582 | ₩1,582 | ₩1,556 | ₩1,582 | 0.00% | 3.8만 |
|---|
| 2026.08.06 | ₩1,569 | ₩1,582 | ₩1,569 | ₩1,582 | +0.85% | 2.4만 |
|---|
| 2026.08.05 | ₩1,529 | ₩1,596 | ₩1,529 | ₩1,596 | +4.39% | 6.6만 |
|---|
| 2026.08.04 | ₩1,596 | ₩1,596 | ₩1,569 | ₩1,569 | -1.68% | 4.3만 |
|---|
| 2026.08.03 | ₩1,529 | ₩1,596 | ₩1,529 | ₩1,589 | +3.95% | 7.5만 |
|---|
| 2026.07.31 | ₩1,502 | ₩1,582 | ₩1,502 | ₩1,556 | +3.57% | 5만 |
|---|
| 2026.07.30 | ₩1,556 | ₩1,596 | ₩1,556 | ₩1,596 | +2.59% | 6.2만 |
|---|
| 2026.07.29 | ₩1,582 | ₩1,609 | ₩1,569 | ₩1,569 | -0.85% | 11.8만 |
|---|
| 2026.07.28 | ₩1,609 | ₩1,609 | ₩1,596 | ₩1,596 | -0.83% | 2.5만 |
|---|
| 2026.07.27 | ₩1,636 | ₩1,690 | ₩1,623 | ₩1,623 | -0.82% | 6만 |
|---|
| 2026.07.24 | ₩1,650 | ₩1,690 | ₩1,636 | ₩1,690 | +2.44% | 2.4만 |
|---|
| 2026.07.23 | ₩1,623 | ₩1,690 | ₩1,623 | ₩1,676 | +3.31% | 5.4만 |
|---|
| 2026.07.22 | ₩1,596 | ₩1,650 | ₩1,596 | ₩1,623 | +1.68% | 9.6만 |
|---|
| 2026.07.21 | ₩1,609 | ₩1,636 | ₩1,609 | ₩1,636 | +1.67% | 2.4만 |
|---|
| 2026.07.20 | ₩1,609 | ₩1,690 | ₩1,609 | ₩1,609 | 0.00% | 6.1만 |
|---|
| 2026.07.17 | ₩1,489 | ₩1,676 | ₩1,489 | ₩1,663 | +11.71% | 11.8만 |
|---|
| 2026.07.16 | ₩1,596 | ₩1,623 | ₩1,556 | ₩1,569 | -1.68% | 9.6만 |
|---|
| 2026.07.15 | ₩1,515 | ₩1,676 | ₩1,502 | ₩1,676 | +10.62% | 16.4만 |
|---|
| 2026.07.14 | ₩1,650 | ₩1,703 | ₩1,489 | ₩1,542 | -6.50% | 69.6만 |
|---|
| 2026.07.13 | ₩1,609 | ₩1,703 | ₩1,609 | ₩1,690 | +5.00% | 18.5만 |
|---|
| 2026.07.10 | ₩1,663 | ₩1,730 | ₩1,663 | ₩1,690 | +1.61% | 17.1만 |
|---|
| 2026.07.09 | ₩1,690 | ₩1,717 | ₩1,676 | ₩1,676 | -0.79% | 22.2만 |
|---|
| 2026.07.08 | ₩1,690 | ₩1,717 | ₩1,676 | ₩1,717 | +1.59% | 11만 |
|---|
| 2026.07.07 | ₩1,663 | ₩1,784 | ₩1,623 | ₩1,703 | +2.42% | 38.1만 |
|---|
| 2026.07.06 | ₩1,650 | ₩1,730 | ₩1,650 | ₩1,676 | +1.63% | 41.2만 |
|---|
| 2026.07.02 | ₩1,636 | ₩1,743 | ₩1,623 | ₩1,703 | +4.10% | 46.5만 |
|---|
| 2026.07.01 | ₩1,703 | ₩1,797 | ₩1,609 | ₩1,676 | -1.57% | 102만 |
|---|
| 2026.06.30 | ₩1,690 | ₩1,784 | ₩1,676 | ₩1,703 | +0.79% | 114.8만 |
|---|
| 2026.06.29 | ₩1,676 | ₩2,146 | ₩1,381 | ₩1,837 | +9.60% | 676.7만 |
|---|
| 2026.06.26 | ₩15,758 | ₩15,852 | ₩1,422 | ₩1,945 | -87.66% | 1932.1만 |
|---|
| 2026.06.25 | ₩15,798 | ₩15,919 | ₩15,745 | ₩15,825 | +0.17% | 249.2만 |
|---|
| 2026.06.24 | ₩15,718 | ₩16,026 | ₩15,584 | ₩15,892 | +1.11% | 209.5만 |
|---|
| 2026.06.23 | ₩15,557 | ₩16,053 | ₩15,449 | ₩15,825 | +1.72% | 138.9만 |
|---|
| 2026.06.22 | ₩15,691 | ₩15,865 | ₩15,275 | ₩15,704 | +0.09% | 318.4만 |
|---|
| 2026.06.18 | ₩15,087 | ₩16,093 | ₩14,739 | ₩15,677 | +3.91% | 259.8만 |
|---|
| 2026.06.17 | ₩14,926 | ₩15,476 | ₩14,672 | ₩15,087 | +1.08% | 327.8만 |
|---|
| 2026.06.16 | ₩14,417 | ₩15,530 | ₩14,336 | ₩15,020 | +4.19% | 269.4만 |
|---|
| 2026.06.15 | ₩13,813 | ₩15,054 | ₩13,800 | ₩14,484 | +4.85% | 240.4만 |
|---|
| 2026.06.12 | ₩13,478 | ₩14,001 | ₩12,808 | ₩13,813 | +2.49% | 246.7만 |
|---|
| 2026.06.11 | ₩13,263 | ₩13,585 | ₩13,116 | ₩13,411 | +1.11% | 130.5만 |
|---|
| 2026.06.10 | ₩13,035 | ₩13,384 | ₩12,888 | ₩13,344 | +2.37% | 214만 |
|---|
| 2026.06.09 | ₩13,022 | ₩13,317 | ₩12,861 | ₩13,035 | +0.10% | 116.3만 |
|---|
| 2026.06.08 | ₩12,338 | ₩13,679 | ₩12,311 | ₩13,022 | +5.54% | 162.2만 |
|---|
| 2026.06.05 | ₩11,668 | ₩12,647 | ₩11,547 | ₩12,378 | +6.09% | 120.9만 |
|---|
| 2026.06.04 | ₩11,614 | ₩11,882 | ₩11,527 | ₩11,627 | +0.12% | 67.1만 |
|---|
| 2026.06.03 | ₩11,802 | ₩11,922 | ₩11,601 | ₩11,614 | -1.59% | 43.5만 |
|---|
| 2026.06.02 | ₩11,426 | ₩11,869 | ₩11,399 | ₩11,869 | +3.87% | 15만 |
|---|
| 2026.06.01 | ₩11,131 | ₩12,405 | ₩10,970 | ₩11,869 | +6.63% | 305.2만 |
|---|
| 2026.05.29 | ₩10,635 | ₩11,292 | ₩10,608 | ₩11,131 | +4.67% | 29.3만 |
|---|
| 2026.05.28 | ₩10,474 | ₩10,715 | ₩10,461 | ₩10,702 | +2.18% | 37.5만 |
|---|
| 2026.05.27 | ₩10,581 | ₩10,595 | ₩10,447 | ₩10,447 | -1.27% | 253.9만 |
|---|
| 2026.05.26 | ₩10,326 | ₩10,715 | ₩10,326 | ₩10,474 | +1.43% | 226.5만 |
|---|
| 2026.05.22 | ₩10,233 | ₩10,715 | ₩10,233 | ₩10,286 | +0.52% | 17.5만 |
|---|
| 2026.05.21 | ₩10,139 | ₩10,595 | ₩10,139 | ₩10,340 | +1.98% | 23.6만 |
|---|
| 2026.05.20 | ₩10,192 | ₩11,131 | ₩10,058 | ₩10,340 | +1.45% | 209.6만 |
|---|
| 2026.05.19 | ₩10,085 | ₩10,447 | ₩10,058 | ₩10,206 | +1.20% | 212.2만 |
|---|
| 2026.05.18 | ₩9,777 | ₩10,192 | ₩9,629 | ₩9,924 | +1.51% | 236.2만 |
|---|
| 2026.05.15 | ₩9,736 | ₩9,991 | ₩9,629 | ₩9,723 | -0.14% | 211.3만 |
|---|
| 2026.05.14 | ₩9,616 | ₩9,844 | ₩9,522 | ₩9,589 | -0.28% | 230.1만 |
|---|
| 2026.05.13 | ₩9,495 | ₩9,924 | ₩9,361 | ₩9,643 | +1.55% | 4.1만 |
|---|
| 2026.05.12 | ₩9,052 | ₩9,562 | ₩9,039 | ₩9,522 | +5.19% | 77.2만 |
|---|
| 2026.05.11 | ₩8,972 | ₩9,388 | ₩8,918 | ₩9,173 | +2.24% | 5.4만 |
|---|
| 2026.05.08 | ₩9,455 | ₩9,696 | ₩8,932 | ₩8,985 | -4.96% | 23.3만 |
|---|
| 2026.05.07 | ₩8,610 | ₩9,629 | ₩8,583 | ₩9,602 | +11.53% | 162.6만 |
|---|
| 2026.05.06 | ₩8,395 | ₩8,637 | ₩8,328 | ₩8,610 | +2.56% | 47.6만 |
|---|
| 2026.05.05 | ₩8,395 | ₩8,690 | ₩8,315 | ₩8,342 | -0.64% | 52.9만 |
|---|
| 2026.05.04 | ₩8,355 | ₩8,603 | ₩8,315 | ₩8,449 | +1.12% | 6.3만 |
|---|
| 2026.05.01 | ₩8,382 | ₩8,503 | ₩8,248 | ₩8,409 | +0.32% | 46.4만 |
|---|
| 2026.04.30 | ₩8,368 | ₩8,503 | ₩8,261 | ₩8,342 | -0.32% | 9.5만 |
|---|
| 2026.04.29 | ₩8,382 | ₩8,516 | ₩8,261 | ₩8,462 | +0.96% | 5.8만 |
|---|
| 2026.04.28 | ₩8,583 | ₩8,596 | ₩8,449 | ₩8,516 | -0.78% | 1.2만 |
|---|
| 2026.04.27 | ₩8,516 | ₩8,717 | ₩8,356 | ₩8,650 | +1.57% | 50.9만 |
|---|
| 2026.04.24 | ₩8,328 | ₩8,704 | ₩8,328 | ₩8,476 | +1.77% | 82.8만 |
|---|
| 2026.04.23 | ₩8,368 | ₩8,449 | ₩8,288 | ₩8,449 | +0.96% | 7.2만 |
|---|
| 2026.04.22 | ₩8,328 | ₩8,422 | ₩8,261 | ₩8,288 | -0.48% | 3.8만 |
|---|
| 2026.04.21 | ₩8,382 | ₩8,516 | ₩8,181 | ₩8,395 | +0.16% | 69.6만 |
|---|
| 2026.04.20 | ₩8,208 | ₩8,664 | ₩8,181 | ₩8,181 | -0.33% | 152만 |
|---|
| 2026.04.17 | ₩8,731 | ₩8,985 | ₩8,167 | ₩8,248 | -5.53% | 2.9만 |
|---|
| 2026.04.16 | ₩9,334 | ₩9,790 | ₩8,368 | ₩8,731 | -6.47% | 130.6만 |
|---|
| 2026.04.15 | ₩8,959 | ₩9,508 | ₩8,918 | ₩9,321 | +4.04% | 26.4만 |
|---|
| 2026.04.14 | ₩8,918 | ₩9,146 | ₩8,784 | ₩9,093 | +1.95% | 12.7만 |
|---|
| 2026.04.13 | ₩8,851 | ₩9,106 | ₩8,744 | ₩8,932 | +0.91% | 7.4만 |
|---|
| 2026.04.10 | ₩8,905 | ₩9,093 | ₩8,731 | ₩8,985 | +0.90% | 9.4만 |
|---|
| 2026.04.09 | ₩8,999 | ₩9,187 | ₩8,918 | ₩9,026 | +0.30% | 10.5만 |
|---|
| 2026.04.08 | ₩9,052 | ₩9,347 | ₩8,543 | ₩9,106 | +0.59% | 25.8만 |
|---|
| 2026.04.07 | ₩8,918 | ₩9,146 | ₩8,891 | ₩9,039 | +1.35% | 244.7만 |
|---|
| 2026.04.06 | ₩8,422 | ₩8,838 | ₩8,422 | ₩8,744 | +3.82% | 7.9만 |
|---|
| 2026.04.02 | ₩8,382 | ₩8,548 | ₩8,372 | ₩8,436 | +0.64% | 7.3만 |
|---|
| 2026.04.01 | ₩8,221 | ₩8,637 | ₩8,221 | ₩8,328 | +1.31% | 14.3만 |
|---|
| 2026.03.31 | ₩8,301 | ₩8,609 | ₩8,060 | ₩8,208 | -1.13% | 89.5만 |
|---|
| 2026.03.30 | ₩7,980 | ₩8,664 | ₩7,564 | ₩8,194 | +2.69% | 121.3만 |
|---|
| 2026.03.27 | ₩7,658 | ₩8,437 | ₩7,658 | ₩8,073 | +5.43% | 1.1만 |
|---|
| 2026.03.26 | ₩7,309 | ₩7,926 | ₩7,245 | ₩7,644 | +4.59% | 16.5만 |
|---|
| 2026.03.25 | ₩7,121 | ₩7,752 | ₩6,706 | ₩7,121 | 0.00% | 7.3만 |
|---|
| 2026.03.24 | ₩7,343 | ₩7,685 | ₩7,108 | ₩7,175 | -2.28% | 6.6천 |
|---|
| 2026.03.23 | ₩7,108 | ₩7,175 | ₩7,094 | ₩7,148 | +0.57% | 3.8천 |
|---|
| 2026.03.20 | ₩7,148 | ₩7,175 | ₩7,094 | ₩7,108 | -0.56% | 3.3천 |
|---|
| 2026.03.19 | ₩7,229 | ₩7,309 | ₩7,108 | ₩7,168 | -0.83% | 5.3천 |
|---|
| 2026.03.18 | ₩7,161 | ₩7,161 | ₩7,148 | ₩7,148 | -0.19% | 800 |
|---|
| 2026.03.17 | ₩7,290 | ₩7,290 | ₩7,290 | ₩7,290 | 0.00% | 700 |
|---|
| 2026.03.16 | ₩7,336 | ₩7,376 | ₩7,188 | ₩7,282 | -0.73% | 1.5천 |
|---|
| 2026.03.13 | ₩7,685 | ₩7,685 | ₩7,222 | ₩7,376 | -4.01% | 6.1천 |
|---|
| 2026.03.12 | ₩7,671 | ₩7,725 | ₩7,644 | ₩7,725 | +0.70% | 3천 |
|---|
| 2026.03.11 | ₩7,671 | ₩7,718 | ₩7,658 | ₩7,671 | 0.00% | 5.7천 |
|---|
| 2026.03.10 | ₩8,315 | ₩8,563 | ₩7,778 | ₩7,832 | -5.81% | 3.4만 |
|---|
| 2026.03.09 | ₩8,395 | ₩8,537 | ₩8,275 | ₩8,315 | -0.96% | 3.1천 |
|---|
| 2026.03.06 | ₩8,503 | ₩8,697 | ₩8,503 | ₩8,529 | +0.32% | 8.5천 |
|---|
| 2026.03.05 | ₩8,824 | ₩8,824 | ₩8,596 | ₩8,771 | -0.61% | 3.3천 |
|---|
| 2026.03.04 | ₩8,811 | ₩8,845 | ₩8,409 | ₩8,824 | +0.15% | 7.3천 |
|---|
| 2026.03.03 | ₩8,972 | ₩8,972 | ₩8,449 | ₩8,697 | -3.06% | 3.1만 |
|---|
| 2026.03.02 | ₩8,328 | ₩9,119 | ₩8,301 | ₩8,972 | +7.73% | 16.4만 |
|---|
| 2026.02.27 | ₩8,328 | ₩8,449 | ₩8,301 | ₩8,301 | -0.32% | 3.3만 |
|---|
| 2026.02.26 | ₩7,711 | ₩8,690 | ₩7,698 | ₩8,355 | +8.35% | 22.9만 |
|---|
| 2026.02.25 | ₩7,510 | ₩7,912 | ₩7,108 | ₩7,765 | +3.39% | 40.5만 |
|---|
| 2026.02.24 | ₩7,912 | ₩7,912 | ₩7,470 | ₩7,470 | -5.59% | 5.7천 |
|---|
| 2026.02.23 | ₩7,309 | ₩7,832 | ₩7,309 | ₩7,564 | +3.49% | 7.2천 |
|---|
| 2026.02.20 | ₩7,349 | ₩7,420 | ₩7,322 | ₩7,322 | -0.36% | 5.2천 |
|---|
| 2026.02.19 | ₩7,175 | ₩7,349 | ₩7,175 | ₩7,349 | +2.43% | 1만 |
|---|
| 2026.02.18 | ₩7,001 | ₩8,047 | ₩7,001 | ₩7,175 | +2.49% | 22.9만 |
|---|
| 2026.02.17 | ₩7,510 | ₩7,604 | ₩7,014 | ₩7,229 | -3.75% | 3.3만 |
|---|
| 2026.02.13 | ₩7,188 | ₩7,752 | ₩6,840 | ₩7,497 | +4.29% | 30.6만 |
|---|
| 2026.02.12 | ₩7,215 | ₩7,778 | ₩6,638 | ₩6,719 | -6.88% | 3.5만 |
|---|
| 2026.02.11 | ₩6,638 | ₩7,617 | ₩6,638 | ₩7,255 | +9.29% | 2.6만 |
|---|
| 2026.02.10 | ₩7,389 | ₩7,510 | ₩7,376 | ₩7,376 | -0.18% | 2.4천 |
|---|
| 2026.02.09 | ₩7,349 | ₩7,524 | ₩7,322 | ₩7,483 | +1.82% | 3.5천 |
|---|
| 2026.02.06 | ₩7,792 | ₩8,127 | ₩7,457 | ₩7,457 | -4.30% | 1.2만 |
|---|
| 2026.02.05 | ₩7,463 | ₩8,301 | ₩7,443 | ₩7,792 | +4.40% | 8.3천 |
|---|
| 2026.02.04 | ₩8,623 | ₩8,650 | ₩7,403 | ₩7,591 | -11.98% | 1.6만 |
|---|
| 2026.02.03 | ₩8,221 | ₩8,878 | ₩7,446 | ₩8,529 | +3.75% | 6.7만 |
|---|
| 2026.02.02 | ₩6,451 | ₩9,280 | ₩5,914 | ₩8,637 | +33.89% | 44.1만 |
|---|
| 2026.01.30 | ₩5,726 | ₩6,679 | ₩5,700 | ₩6,451 | +12.65% | 3만 |
|---|
| 2026.01.29 | ₩5,499 | ₩5,834 | ₩5,499 | ₩5,592 | +1.71% | 6.6천 |
|---|
| 2026.01.28 | ₩5,566 | ₩5,713 | ₩5,499 | ₩5,499 | -1.20% | 3.8천 |
|---|
| 2026.01.27 | ₩5,700 | ₩5,726 | ₩5,499 | ₩5,659 | -0.71% | 1.1만 |
|---|
| 2026.01.26 | ₩5,847 | ₩5,847 | ₩5,659 | ₩5,659 | -3.21% | 4.6천 |
|---|
| 2026.01.23 | ₩5,861 | ₩5,874 | ₩5,659 | ₩5,659 | -3.43% | 6.7천 |
|---|
| 2026.01.22 | ₩5,887 | ₩6,008 | ₩5,673 | ₩5,861 | -0.46% | 5.2천 |
|---|
| 2026.01.21 | ₩5,566 | ₩6,008 | ₩5,566 | ₩5,686 | +2.17% | 1.1만 |
|---|
| 2026.01.20 | ₩6,035 | ₩6,142 | ₩5,861 | ₩5,861 | -2.89% | 1.8천 |
|---|
| 2026.01.16 | ₩6,156 | ₩6,169 | ₩5,861 | ₩5,861 | -4.79% | 5.1만 |
|---|
| 2026.01.15 | ₩5,767 | ₩5,865 | ₩5,767 | ₩5,807 | +0.70% | 3.2천 |
|---|
| 2026.01.14 | ₩5,767 | ₩5,861 | ₩5,726 | ₩5,740 | -0.47% | 13.1만 |
|---|
| 2026.01.13 | ₩5,740 | ₩5,887 | ₩5,740 | ₩5,794 | +0.93% | 3.4천 |
|---|
| 2026.01.12 | ₩5,807 | ₩5,834 | ₩5,740 | ₩5,740 | -1.15% | 6천 |
|---|
| 2026.01.09 | ₩5,901 | ₩5,954 | ₩5,689 | ₩5,807 | -1.59% | 2만 |
|---|
| 2026.01.08 | ₩5,820 | ₩6,093 | ₩5,726 | ₩5,740 | -1.38% | 4천 |
|---|
| 2026.01.07 | ₩5,941 | ₩5,941 | ₩5,901 | ₩5,901 | -0.68% | 1.3천 |
|---|
| 2026.01.06 | ₩6,156 | ₩6,169 | ₩5,780 | ₩5,861 | -4.79% | 17.8만 |
|---|
| 2026.01.05 | ₩6,169 | ₩6,182 | ₩5,753 | ₩6,062 | -1.74% | 2.6만 |
|---|
| 2026.01.02 | ₩6,370 | ₩6,437 | ₩6,169 | ₩6,223 | -2.32% | 1.6만 |
|---|
| 2025.12.31 | ₩6,191 | ₩6,571 | ₩6,191 | ₩6,545 | +5.72% | 1.3만 |
|---|
| 2025.12.30 | ₩6,022 | ₩6,303 | ₩5,928 | ₩6,303 | +4.68% | 26.6만 |
|---|
| 2025.12.29 | ₩5,700 | ₩5,834 | ₩5,639 | ₩5,834 | +2.35% | 4.4만 |
|---|
| 2025.12.26 | ₩5,713 | ₩5,713 | ₩5,713 | ₩5,713 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩5,767 | ₩5,832 | ₩5,713 | ₩5,713 | -0.93% | 2.3만 |
|---|
| 2025.12.23 | ₩5,646 | ₩5,834 | ₩5,512 | ₩5,713 | +1.19% | 6.4만 |
|---|
| 2025.12.22 | ₩5,700 | ₩5,741 | ₩5,579 | ₩5,646 | -0.94% | 3만 |
|---|
| 2025.12.19 | ₩5,767 | ₩5,773 | ₩5,499 | ₩5,646 | -2.09% | 37.3만 |
|---|
| 2025.12.18 | ₩5,700 | ₩5,901 | ₩5,700 | ₩5,874 | +3.06% | 1.1만 |
|---|
| 2025.12.17 | ₩5,700 | ₩5,847 | ₩5,700 | ₩5,794 | +1.65% | 1.3만 |
|---|
| 2025.12.16 | ₩5,794 | ₩6,001 | ₩5,659 | ₩5,700 | -1.62% | 27만 |
|---|
| 2025.12.15 | ₩5,780 | ₩5,928 | ₩5,633 | ₩5,659 | -2.09% | 1.7만 |
|---|
| 2025.12.12 | ₩5,737 | ₩6,035 | ₩5,713 | ₩5,820 | +1.45% | 2.9만 |
|---|
| 2025.12.11 | ₩5,659 | ₩5,834 | ₩5,633 | ₩5,700 | +0.71% | 2.2만 |
|---|
| 2025.12.10 | ₩5,659 | ₩5,753 | ₩5,431 | ₩5,646 | -0.24% | 45.1만 |
|---|
| 2025.12.09 | ₩5,901 | ₩6,035 | ₩5,638 | ₩5,794 | -1.82% | 32.1만 |
|---|
| 2025.12.08 | ₩6,357 | ₩6,437 | ₩5,364 | ₩6,169 | -2.95% | 43.4만 |
|---|
| 2025.12.05 | ₩5,586 | ₩5,586 | ₩5,512 | ₩5,552 | -0.60% | 3.6천 |
|---|
| 2025.12.04 | ₩5,472 | ₩5,525 | ₩5,458 | ₩5,525 | +0.98% | 7천 |
|---|
| 2025.12.03 | ₩5,472 | ₩5,566 | ₩5,472 | ₩5,512 | +0.74% | 1.8천 |
|---|
| 2025.12.02 | ₩5,472 | ₩5,472 | ₩5,472 | ₩5,472 | 0.00% | 5천 |
|---|
| 2025.12.01 | ₩5,499 | ₩5,499 | ₩5,473 | ₩5,473 | -0.46% | 1.6천 |
|---|
| 2025.11.28 | ₩5,123 | ₩5,579 | ₩5,096 | ₩5,458 | +6.54% | 1.6만 |
|---|
| 2025.11.26 | ₩5,552 | ₩5,552 | ₩5,492 | ₩5,492 | -1.09% | 1.3천 |
|---|
| 2025.11.25 | ₩5,485 | ₩5,713 | ₩5,472 | ₩5,472 | -0.24% | 36.2만 |
|---|
| 2025.11.24 | ₩5,552 | ₩5,808 | ₩5,539 | ₩5,579 | +0.48% | 2만 |
|---|
| 2025.11.21 | ₩5,351 | ₩5,700 | ₩5,096 | ₩5,633 | +5.26% | 36.5만 |
|---|
| 2025.11.20 | ₩4,841 | ₩5,110 | ₩4,466 | ₩5,029 | +3.88% | 1.8만 |
|---|
| 2025.11.19 | ₩5,311 | ₩5,311 | ₩5,311 | ₩5,311 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩5,244 | ₩5,244 | ₩5,244 | ₩5,244 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩5,364 | ₩5,438 | ₩5,244 | ₩5,244 | -2.25% | 2.1천 |
|---|
| 2025.11.14 | ₩5,378 | ₩5,378 | ₩5,378 | ₩5,378 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩5,364 | ₩5,391 | ₩5,364 | ₩5,378 | +0.25% | 800 |
|---|
| 2025.11.12 | ₩5,297 | ₩5,297 | ₩5,297 | ₩5,297 | 0.00% | 700 |
|---|
| 2025.11.11 | ₩5,492 | ₩5,492 | ₩5,492 | ₩5,492 | 0.00% | 400 |
|---|
| 2025.11.10 | ₩4,774 | ₩5,354 | ₩4,774 | ₩5,354 | +12.13% | 1.6천 |
|---|
| 2025.11.07 | ₩4,573 | ₩5,458 | ₩4,573 | ₩5,297 | +15.84% | 2.3만 |
|---|
| 2025.11.06 | ₩5,364 | ₩5,571 | ₩4,815 | ₩4,815 | -10.25% | 3.1천 |
|---|
| 2025.11.05 | ₩5,177 | ₩5,364 | ₩4,902 | ₩5,055 | -2.36% | 5.5천 |
|---|
| 2025.11.04 | ₩5,029 | ₩5,277 | ₩4,922 | ₩4,962 | -1.33% | 3.7천 |
|---|
| 2025.11.03 | ₩5,338 | ₩5,338 | ₩5,338 | ₩5,338 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩5,405 | ₩5,606 | ₩5,338 | ₩5,338 | -1.24% | 8.1천 |
|---|
| 2025.10.30 | ₩5,285 | ₩5,431 | ₩5,136 | ₩5,431 | +2.77% | 5.2만 |
|---|
| 2025.10.29 | ₩5,136 | ₩5,150 | ₩5,136 | ₩5,150 | +0.26% | 2.5천 |
|---|
| 2025.10.28 | ₩5,485 | ₩5,485 | ₩5,364 | ₩5,364 | -2.20% | 5.1천 |
|---|
| 2025.10.27 | ₩5,177 | ₩5,606 | ₩5,177 | ₩5,500 | +6.24% | 9.8천 |
|---|
| 2025.10.24 | ₩5,150 | ₩5,364 | ₩5,150 | ₩5,364 | +4.17% | 2.2천 |
|---|
| 2025.10.23 | ₩5,230 | ₩5,364 | ₩5,016 | ₩5,217 | -0.26% | 6.2천 |
|---|
| 2025.10.22 | ₩5,405 | ₩5,405 | ₩4,943 | ₩4,943 | -8.54% | 2.2천 |
|---|
| 2025.10.21 | ₩5,163 | ₩5,492 | ₩5,056 | ₩5,364 | +3.90% | 9.9천 |
|---|
| 2025.10.20 | ₩4,828 | ₩5,458 | ₩4,828 | ₩5,405 | +11.94% | 1.5만 |
|---|
| 2025.10.17 | ₩5,646 | ₩5,794 | ₩5,364 | ₩5,391 | -4.51% | 4.1천 |
|---|
| 2025.10.16 | ₩5,592 | ₩6,223 | ₩5,485 | ₩5,592 | 0.00% | 3.2만 |
|---|
| 2025.10.15 | ₩5,405 | ₩5,633 | ₩5,157 | ₩5,592 | +3.47% | 3만 |
|---|
| 2025.10.14 | ₩5,485 | ₩5,871 | ₩4,560 | ₩5,297 | -3.42% | 13.3만 |
|---|
| 2025.10.13 | ₩4,908 | ₩7,993 | ₩4,908 | ₩6,370 | +29.78% | 65.1만 |
|---|
| 2025.10.10 | ₩4,667 | ₩5,364 | ₩4,184 | ₩4,914 | +5.29% | 2.7만 |
|---|