시장 데이터를 불러오는 중
전체 종목
파워 솔루션스 인터내셔널 과거 주가
Power Solutions International, Inc. - Common Stock · PSIX · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Power Solutions International, Inc. - Common Stock · PSIX · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,589 | ₩68,002 | ₩64,682 | ₩66,762 | +1.79% | 26.6만 |
| 2026.10.08 | ₩67,816 | ₩68,189 | ₩63,176 | ₩64,669 | -4.64% | 64.5만 |
| 2026.10.07 | ₩62,696 | ₩69,456 | ₩62,496 | ₩68,842 | +9.80% | 59만 |
| 2026.10.06 | ₩61,069 | ₩65,122 | ₩60,522 | ₩63,909 | +4.65% | 31.8만 |
| 2026.10.05 | ₩59,762 | ₩61,215 | ₩58,509 | ₩59,829 | +0.11% | 26.8만 |
| 2026.10.02 | ₩62,469 | ₩62,829 | ₩59,362 | ₩59,802 | -4.27% | 62.3만 |
| 2026.10.01 | ₩62,016 | ₩62,016 | ₩60,015 | ₩60,535 | -2.39% | 25.8만 |
| 2026.09.30 | ₩62,722 | ₩63,282 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,295 |
| -2.27% |
| 26만 |
| 2026.09.29 | ₩61,722 | ₩63,189 | ₩60,389 | ₩62,802 | +1.75% | 25.3만 |
|---|
| 2026.09.28 | ₩60,922 | ₩62,136 | ₩59,962 | ₩60,722 | -0.33% | 26.5만 |
|---|
| 2026.09.25 | ₩62,989 | ₩64,429 | ₩61,615 | ₩62,202 | -1.25% | 30.7만 |
|---|
| 2026.09.24 | ₩60,295 | ₩62,602 | ₩59,482 | ₩62,056 | +2.92% | 38.7만 |
|---|
| 2026.09.23 | ₩61,335 | ₩62,802 | ₩60,349 | ₩62,509 | +1.91% | 35.9만 |
|---|
| 2026.09.22 | ₩61,335 | ₩63,416 | ₩60,002 | ₩61,882 | +0.89% | 42.4만 |
|---|
| 2026.09.21 | ₩62,216 | ₩62,216 | ₩59,695 | ₩61,215 | -1.61% | 46.3만 |
|---|
| 2026.09.18 | ₩59,869 | ₩61,855 | ₩58,135 | ₩61,162 | +2.16% | 71만 |
|---|
| 2026.09.17 | ₩57,989 | ₩62,562 | ₩57,989 | ₩60,735 | +4.74% | 110.8만 |
|---|
| 2026.09.16 | ₩53,509 | ₩53,802 | ₩52,148 | ₩53,455 | -0.10% | 29.4만 |
|---|
| 2026.09.15 | ₩53,402 | ₩54,015 | ₩52,002 | ₩52,335 | -2.00% | 25.4만 |
|---|
| 2026.09.14 | ₩52,735 | ₩54,002 | ₩52,108 | ₩52,615 | -0.23% | 23.6만 |
|---|
| 2026.09.11 | ₩54,802 | ₩57,495 | ₩54,469 | ₩56,149 | +2.46% | 32만 |
|---|
| 2026.09.10 | ₩54,189 | ₩55,415 | ₩52,842 | ₩53,722 | -0.86% | 41.2만 |
|---|
| 2026.09.09 | ₩57,109 | ₩58,562 | ₩55,562 | ₩56,109 | -1.75% | 42.1만 |
|---|
| 2026.09.08 | ₩54,269 | ₩57,962 | ₩53,402 | ₩57,535 | +6.02% | 51.7만 |
|---|
| 2026.09.04 | ₩49,295 | ₩54,349 | ₩48,308 | ₩53,989 | +9.52% | 44.7만 |
|---|
| 2026.09.03 | ₩48,802 | ₩49,068 | ₩47,722 | ₩48,562 | -0.49% | 17.5만 |
|---|
| 2026.09.02 | ₩47,242 | ₩48,655 | ₩46,922 | ₩47,588 | +0.73% | 28만 |
|---|
| 2026.09.01 | ₩47,562 | ₩47,655 | ₩46,228 | ₩47,242 | -0.67% | 29.4만 |
|---|
| 2026.08.31 | ₩48,575 | ₩48,708 | ₩47,788 | ₩48,415 | -0.33% | 23.7만 |
|---|
| 2026.08.28 | ₩50,468 | ₩50,682 | ₩48,002 | ₩48,375 | -4.15% | 26.3만 |
|---|
| 2026.08.27 | ₩48,642 | ₩51,295 | ₩48,642 | ₩50,362 | +3.54% | 27.9만 |
|---|
| 2026.08.26 | ₩48,535 | ₩49,988 | ₩48,002 | ₩48,855 | +0.66% | 21.7만 |
|---|
| 2026.08.25 | ₩48,522 | ₩49,002 | ₩47,055 | ₩48,308 | -0.44% | 17.2만 |
|---|
| 2026.08.24 | ₩48,575 | ₩48,575 | ₩46,455 | ₩46,628 | -4.01% | 38.7만 |
|---|
| 2026.08.21 | ₩49,415 | ₩49,668 | ₩47,602 | ₩48,575 | -1.70% | 30.1만 |
|---|
| 2026.08.20 | ₩49,455 | ₩49,802 | ₩47,108 | ₩48,402 | -2.13% | 28.8만 |
|---|
| 2026.08.19 | ₩49,402 | ₩49,855 | ₩47,442 | ₩49,722 | +0.65% | 36.5만 |
|---|
| 2026.08.18 | ₩51,802 | ₩51,802 | ₩49,482 | ₩49,642 | -4.17% | 29.3만 |
|---|
| 2026.08.17 | ₩55,162 | ₩55,162 | ₩52,348 | ₩52,669 | -4.52% | 33.2만 |
|---|
| 2026.08.14 | ₩54,802 | ₩55,829 | ₩53,469 | ₩54,055 | -1.36% | 41.3만 |
|---|
| 2026.08.13 | ₩57,162 | ₩57,869 | ₩54,002 | ₩54,762 | -4.20% | 49.4만 |
|---|
| 2026.08.12 | ₩57,869 | ₩58,002 | ₩55,549 | ₩56,709 | -2.00% | 50.2만 |
|---|
| 2026.08.11 | ₩58,242 | ₩58,669 | ₩54,709 | ₩56,202 | -3.50% | 59.2만 |
|---|
| 2026.08.10 | ₩54,975 | ₩58,895 | ₩53,242 | ₩57,335 | +4.29% | 105.7만 |
|---|
| 2026.08.07 | ₩53,415 | ₩56,042 | ₩51,042 | ₩54,429 | +1.90% | 129.1만 |
|---|
| 2026.08.06 | ₩43,255 | ₩45,268 | ₩42,775 | ₩44,028 | +1.79% | 41.1만 |
|---|
| 2026.08.05 | ₩46,375 | ₩46,615 | ₩43,868 | ₩43,908 | -5.32% | 42.7만 |
|---|
| 2026.08.04 | ₩40,668 | ₩46,642 | ₩40,375 | ₩46,482 | +14.30% | 93.6만 |
|---|
| 2026.08.03 | ₩36,815 | ₩38,655 | ₩36,001 | ₩38,375 | +4.24% | 59.5만 |
|---|
| 2026.07.31 | ₩38,108 | ₩38,881 | ₩35,668 | ₩36,815 | -3.39% | 43.5만 |
|---|
| 2026.07.30 | ₩35,135 | ₩37,881 | ₩34,521 | ₩37,108 | +5.62% | 63.6만 |
|---|
| 2026.07.29 | ₩37,201 | ₩37,348 | ₩33,708 | ₩33,921 | -8.82% | 56.4만 |
|---|
| 2026.07.28 | ₩39,068 | ₩39,068 | ₩36,348 | ₩37,201 | -4.78% | 82.9만 |
|---|
| 2026.07.27 | ₩40,841 | ₩41,321 | ₩39,055 | ₩40,081 | -1.86% | 32.1만 |
|---|
| 2026.07.24 | ₩41,815 | ₩42,335 | ₩39,801 | ₩39,948 | -4.46% | 30.7만 |
|---|
| 2026.07.23 | ₩43,468 | ₩44,322 | ₩41,681 | ₩41,841 | -3.74% | 33.9만 |
|---|
| 2026.07.22 | ₩42,268 | ₩44,548 | ₩42,015 | ₩44,268 | +4.73% | 34.2만 |
|---|
| 2026.07.21 | ₩40,855 | ₩42,561 | ₩40,401 | ₩42,375 | +3.72% | 28.5만 |
|---|
| 2026.07.20 | ₩40,601 | ₩42,001 | ₩39,081 | ₩39,868 | -1.81% | 44.9만 |
|---|
| 2026.07.17 | ₩39,895 | ₩41,681 | ₩39,415 | ₩40,335 | +1.10% | 45.7만 |
|---|
| 2026.07.16 | ₩43,322 | ₩44,508 | ₩41,601 | ₩42,348 | -2.25% | 39.4만 |
|---|
| 2026.07.15 | ₩43,908 | ₩45,002 | ₩42,708 | ₩44,615 | +1.61% | 86.8만 |
|---|
| 2026.07.14 | ₩43,642 | ₩44,482 | ₩42,521 | ₩43,508 | -0.31% | 38.9만 |
|---|
| 2026.07.13 | ₩45,068 | ₩45,548 | ₩42,535 | ₩42,908 | -4.79% | 52.1만 |
|---|
| 2026.07.10 | ₩46,855 | ₩47,855 | ₩45,908 | ₩46,028 | -1.76% | 29.3만 |
|---|
| 2026.07.09 | ₩47,535 | ₩47,588 | ₩46,175 | ₩46,242 | -2.72% | 30.1만 |
|---|
| 2026.07.08 | ₩45,308 | ₩47,082 | ₩44,442 | ₩46,202 | +1.97% | 54.9만 |
|---|
| 2026.07.07 | ₩48,002 | ₩48,575 | ₩44,802 | ₩46,308 | -3.53% | 44만 |
|---|
| 2026.07.06 | ₩50,362 | ₩51,642 | ₩48,268 | ₩48,908 | -2.89% | 34.8만 |
|---|
| 2026.07.02 | ₩50,002 | ₩50,708 | ₩48,348 | ₩49,442 | -1.12% | 49.1만 |
|---|
| 2026.07.01 | ₩50,775 | ₩51,322 | ₩48,615 | ₩48,962 | -3.57% | 32.8만 |
|---|
| 2026.06.30 | ₩48,962 | ₩52,535 | ₩48,735 | ₩51,855 | +5.91% | 29.6만 |
|---|
| 2026.06.29 | ₩50,668 | ₩52,335 | ₩48,375 | ₩48,615 | -4.05% | 46.7만 |
|---|
| 2026.06.26 | ₩50,722 | ₩51,735 | ₩50,015 | ₩50,655 | -0.13% | 54.4만 |
|---|
| 2026.06.25 | ₩52,348 | ₩53,042 | ₩50,882 | ₩51,615 | -1.40% | 30.8만 |
|---|
| 2026.06.24 | ₩52,122 | ₩52,935 | ₩50,642 | ₩51,255 | -1.66% | 35.5만 |
|---|
| 2026.06.23 | ₩50,135 | ₩52,389 | ₩49,748 | ₩52,122 | +3.96% | 32.2만 |
|---|
| 2026.06.22 | ₩52,082 | ₩53,442 | ₩51,602 | ₩52,148 | +0.13% | 51.8만 |
|---|
| 2026.06.18 | ₩53,335 | ₩54,375 | ₩52,002 | ₩53,749 | +0.78% | 43.2만 |
|---|
| 2026.06.17 | ₩52,242 | ₩53,735 | ₩51,842 | ₩51,895 | -0.66% | 25.8만 |
|---|
| 2026.06.16 | ₩52,789 | ₩53,549 | ₩51,402 | ₩52,028 | -1.44% | 36.5만 |
|---|
| 2026.06.15 | ₩56,002 | ₩57,642 | ₩52,162 | ₩52,589 | -6.10% | 54.9만 |
|---|
| 2026.06.12 | ₩54,202 | ₩56,469 | ₩53,549 | ₩54,295 | +0.17% | 34만 |
|---|
| 2026.06.11 | ₩51,748 | ₩55,735 | ₩51,628 | ₩54,109 | +4.56% | 42.5만 |
|---|
| 2026.06.10 | ₩51,402 | ₩53,029 | ₩50,148 | ₩51,055 | -0.67% | 51.7만 |
|---|
| 2026.06.09 | ₩53,815 | ₩55,909 | ₩48,802 | ₩52,188 | -3.02% | 47.1만 |
|---|
| 2026.06.08 | ₩51,535 | ₩53,802 | ₩50,668 | ₩53,135 | +3.10% | 68.4만 |
|---|
| 2026.06.05 | ₩51,775 | ₩52,762 | ₩48,842 | ₩50,148 | -3.14% | 80.6만 |
|---|
| 2026.06.04 | ₩52,722 | ₩54,295 | ₩52,655 | ₩53,575 | +1.62% | 42.8만 |
|---|
| 2026.06.03 | ₩53,775 | ₩54,962 | ₩52,669 | ₩53,895 | +0.22% | 39.3만 |
|---|
| 2026.06.02 | ₩52,655 | ₩55,309 | ₩52,655 | ₩54,122 | +2.79% | 50.8만 |
|---|
| 2026.06.01 | ₩54,402 | ₩55,362 | ₩51,562 | ₩52,509 | -3.48% | 77.4만 |
|---|
| 2026.05.29 | ₩55,922 | ₩57,175 | ₩54,055 | ₩55,575 | -0.62% | 49.3만 |
|---|
| 2026.05.28 | ₩56,442 | ₩56,642 | ₩54,149 | ₩55,989 | -0.80% | 68.4만 |
|---|
| 2026.05.27 | ₩57,215 | ₩58,375 | ₩54,669 | ₩57,122 | -0.16% | 55.9만 |
|---|
| 2026.05.26 | ₩53,442 | ₩59,015 | ₩53,335 | ₩57,322 | +7.26% | 97.4만 |
|---|
| 2026.05.22 | ₩52,669 | ₩53,082 | ₩51,162 | ₩51,828 | -1.59% | 59.9만 |
|---|
| 2026.05.21 | ₩49,935 | ₩52,909 | ₩49,375 | ₩52,789 | +5.71% | 74.7만 |
|---|
| 2026.05.20 | ₩48,935 | ₩49,415 | ₩47,695 | ₩49,282 | +0.71% | 71.6만 |
|---|
| 2026.05.19 | ₩50,922 | ₩51,068 | ₩47,842 | ₩48,482 | -4.79% | 93.3만 |
|---|
| 2026.05.18 | ₩53,202 | ₩54,602 | ₩50,522 | ₩51,908 | -2.43% | 109.2만 |
|---|
| 2026.05.15 | ₩51,842 | ₩54,082 | ₩50,815 | ₩51,668 | -0.33% | 110.5만 |
|---|
| 2026.05.14 | ₩60,069 | ₩63,976 | ₩54,042 | ₩55,069 | -8.32% | 213.6만 |
|---|
| 2026.05.13 | ₩52,322 | ₩60,602 | ₩51,602 | ₩60,149 | +14.96% | 247.9만 |
|---|
| 2026.05.12 | ₩54,802 | ₩57,335 | ₩48,535 | ₩50,668 | -7.54% | 517.6만 |
|---|
| 2026.05.11 | ₩101,764 | ₩109,977 | ₩81,816 | ₩83,270 | -18.17% | 379.7만 |
|---|
| 2026.05.08 | ₩96,550 | ₩101,764 | ₩95,230 | ₩101,217 | +4.83% | 57.6만 |
|---|
| 2026.05.07 | ₩98,670 | ₩99,323 | ₩93,790 | ₩95,990 | -2.72% | 47.4만 |
|---|
| 2026.05.06 | ₩96,003 | ₩100,484 | ₩93,337 | ₩99,323 | +3.46% | 55.4만 |
|---|
| 2026.05.05 | ₩92,003 | ₩95,470 | ₩89,336 | ₩92,123 | +0.13% | 47.8만 |
|---|
| 2026.05.04 | ₩95,657 | ₩95,710 | ₩90,150 | ₩90,376 | -5.52% | 48.8만 |
|---|
| 2026.05.01 | ₩97,750 | ₩97,803 | ₩92,763 | ₩94,003 | -3.83% | 36.6만 |
|---|
| 2026.04.30 | ₩89,536 | ₩98,190 | ₩89,336 | ₩97,697 | +9.11% | 44.8만 |
|---|
| 2026.04.29 | ₩94,923 | ₩94,923 | ₩88,630 | ₩89,283 | -5.94% | 44.1만 |
|---|
| 2026.04.28 | ₩96,003 | ₩98,030 | ₩88,590 | ₩92,203 | -3.96% | 77.3만 |
|---|
| 2026.04.27 | ₩102,324 | ₩103,324 | ₩96,003 | ₩99,030 | -3.22% | 34.6만 |
|---|
| 2026.04.24 | ₩107,337 | ₩108,044 | ₩100,670 | ₩102,724 | -4.30% | 30만 |
|---|
| 2026.04.23 | ₩110,671 | ₩111,577 | ₩102,070 | ₩104,310 | -5.75% | 34.1만 |
|---|
| 2026.04.22 | ₩104,537 | ₩113,311 | ₩104,537 | ₩112,577 | +7.69% | 56.4만 |
|---|
| 2026.04.21 | ₩105,057 | ₩107,737 | ₩100,137 | ₩100,804 | -4.05% | 42.2만 |
|---|
| 2026.04.20 | ₩103,870 | ₩106,897 | ₩100,670 | ₩104,790 | +0.89% | 36.2만 |
|---|
| 2026.04.17 | ₩112,831 | ₩114,337 | ₩105,057 | ₩106,137 | -5.93% | 46.7만 |
|---|
| 2026.04.16 | ₩109,497 | ₩114,444 | ₩109,124 | ₩109,964 | +0.43% | 61.8만 |
|---|
| 2026.04.15 | ₩114,044 | ₩117,577 | ₩107,404 | ₩110,844 | -2.81% | 72.4만 |
|---|
| 2026.04.14 | ₩106,670 | ₩114,657 | ₩106,670 | ₩113,871 | +6.75% | 88.7만 |
|---|
| 2026.04.13 | ₩100,244 | ₩105,004 | ₩96,470 | ₩104,137 | +3.88% | 56.5만 |
|---|
| 2026.04.10 | ₩100,337 | ₩105,977 | ₩100,057 | ₩103,524 | +3.18% | 54.5만 |
|---|
| 2026.04.09 | ₩90,910 | ₩102,284 | ₩90,910 | ₩100,337 | +10.37% | 67.1만 |
|---|
| 2026.04.08 | ₩92,310 | ₩95,057 | ₩88,430 | ₩92,297 | -0.01% | 82.2만 |
|---|
| 2026.04.07 | ₩85,203 | ₩87,163 | ₩81,416 | ₩83,323 | -2.21% | 48.5만 |
|---|
| 2026.04.06 | ₩90,537 | ₩92,003 | ₩84,950 | ₩86,496 | -4.46% | 42.8만 |
|---|
| 2026.04.02 | ₩83,643 | ₩92,497 | ₩82,963 | ₩90,070 | +7.68% | 45만 |
|---|
| 2026.04.01 | ₩83,336 | ₩91,523 | ₩83,336 | ₩88,243 | +5.89% | 70.6만 |
|---|
| 2026.03.31 | ₩77,389 | ₩82,003 | ₩74,896 | ₩81,176 | +4.89% | 75.9만 |
|---|
| 2026.03.30 | ₩79,443 | ₩80,696 | ₩73,309 | ₩74,816 | -5.82% | 60.7만 |
|---|
| 2026.03.27 | ₩77,483 | ₩82,896 | ₩76,149 | ₩79,523 | +2.63% | 55.9만 |
|---|
| 2026.03.26 | ₩83,936 | ₩85,176 | ₩78,203 | ₩78,603 | -6.35% | 56.4만 |
|---|
| 2026.03.25 | ₩81,256 | ₩91,590 | ₩81,256 | ₩86,590 | +6.56% | 116.3만 |
|---|
| 2026.03.24 | ₩72,483 | ₩79,656 | ₩72,483 | ₩78,763 | +8.66% | 42.2만 |
|---|
| 2026.03.23 | ₩71,069 | ₩76,643 | ₩70,029 | ₩75,576 | +6.34% | 48.1만 |
|---|
| 2026.03.20 | ₩71,082 | ₩73,336 | ₩69,282 | ₩70,456 | -0.88% | 52.6만 |
|---|
| 2026.03.19 | ₩69,229 | ₩73,056 | ₩67,429 | ₩72,403 | +4.58% | 52.1만 |
|---|
| 2026.03.18 | ₩75,483 | ₩76,403 | ₩71,656 | ₩71,736 | -4.96% | 58.3만 |
|---|
| 2026.03.17 | ₩78,683 | ₩79,976 | ₩73,483 | ₩74,069 | -5.86% | 73.9만 |
|---|
| 2026.03.16 | ₩76,883 | ₩81,270 | ₩76,883 | ₩79,016 | +2.77% | 85.3만 |
|---|
| 2026.03.13 | ₩81,070 | ₩83,496 | ₩73,376 | ₩75,656 | -6.68% | 120.8만 |
|---|
| 2026.03.12 | ₩75,869 | ₩81,790 | ₩74,923 | ₩80,763 | +6.45% | 103.6만 |
|---|
| 2026.03.11 | ₩70,336 | ₩76,309 | ₩70,336 | ₩74,003 | +5.21% | 77만 |
|---|
| 2026.03.10 | ₩70,202 | ₩72,109 | ₩69,416 | ₩70,082 | -0.17% | 57.2만 |
|---|
| 2026.03.09 | ₩67,842 | ₩70,576 | ₩64,696 | ₩69,789 | +2.87% | 73.2만 |
|---|
| 2026.03.06 | ₩68,562 | ₩73,016 | ₩68,536 | ₩69,536 | +1.42% | 64.2만 |
|---|
| 2026.03.05 | ₩78,536 | ₩80,669 | ₩70,682 | ₩71,763 | -8.62% | 126만 |
|---|
| 2026.03.04 | ₩83,723 | ₩85,336 | ₩77,389 | ₩80,003 | -4.44% | 116.6만 |
|---|
| 2026.03.03 | ₩96,350 | ₩96,457 | ₩79,363 | ₩81,216 | -15.71% | 193.5만 |
|---|
| 2026.03.02 | ₩106,657 | ₩114,377 | ₩104,270 | ₩114,337 | +7.20% | 53.7만 |
|---|
| 2026.02.27 | ₩119,351 | ₩120,324 | ₩108,724 | ₩111,337 | -6.71% | 55.2만 |
|---|
| 2026.02.26 | ₩127,098 | ₩127,098 | ₩119,098 | ₩122,764 | -3.41% | 33.9만 |
|---|
| 2026.02.25 | ₩128,885 | ₩129,391 | ₩122,978 | ₩127,351 | -1.19% | 29.3만 |
|---|
| 2026.02.24 | ₩118,017 | ₩128,124 | ₩115,551 | ₩127,404 | +7.95% | 54.1만 |
|---|
| 2026.02.23 | ₩116,337 | ₩120,391 | ₩114,017 | ₩117,924 | +1.36% | 27.2만 |
|---|
| 2026.02.20 | ₩111,231 | ₩119,938 | ₩109,671 | ₩117,457 | +5.60% | 35.9만 |
|---|
| 2026.02.19 | ₩118,817 | ₩120,298 | ₩109,657 | ₩113,044 | -4.86% | 46.8만 |
|---|
| 2026.02.18 | ₩124,898 | ₩125,938 | ₩118,671 | ₩120,591 | -3.45% | 37만 |
|---|
| 2026.02.17 | ₩130,071 | ₩130,071 | ₩118,897 | ₩125,111 | -3.81% | 65.8만 |
|---|
| 2026.02.13 | ₩125,791 | ₩142,005 | ₩123,844 | ₩131,698 | +4.70% | 101.5만 |
|---|
| 2026.02.12 | ₩116,004 | ₩126,764 | ₩116,004 | ₩123,631 | +6.57% | 83.9만 |
|---|
| 2026.02.11 | ₩114,244 | ₩117,337 | ₩109,364 | ₩114,484 | +0.21% | 46.2만 |
|---|
| 2026.02.10 | ₩114,617 | ₩115,591 | ₩110,684 | ₩111,364 | -2.84% | 32만 |
|---|
| 2026.02.09 | ₩107,764 | ₩116,671 | ₩107,070 | ₩115,244 | +6.94% | 58.4만 |
|---|
| 2026.02.06 | ₩94,537 | ₩108,550 | ₩94,003 | ₩107,964 | +14.20% | 59.6만 |
|---|
| 2026.02.05 | ₩90,523 | ₩93,043 | ₩87,950 | ₩90,603 | +0.09% | 36.8만 |
|---|
| 2026.02.04 | ₩106,004 | ₩106,004 | ₩88,003 | ₩93,483 | -11.81% | 64.6만 |
|---|
| 2026.02.03 | ₩98,657 | ₩105,670 | ₩96,403 | ₩105,497 | +6.93% | 53.9만 |
|---|
| 2026.02.02 | ₩95,723 | ₩101,337 | ₩92,003 | ₩96,070 | +0.36% | 46.6만 |
|---|
| 2026.01.30 | ₩98,550 | ₩103,070 | ₩95,003 | ₩95,550 | -3.04% | 31.2만 |
|---|
| 2026.01.29 | ₩97,630 | ₩103,990 | ₩94,203 | ₩100,964 | +3.41% | 43.7만 |
|---|
| 2026.01.28 | ₩100,630 | ₩101,977 | ₩96,417 | ₩97,243 | -3.37% | 34.4만 |
|---|
| 2026.01.27 | ₩102,310 | ₩102,310 | ₩95,870 | ₩98,683 | -3.54% | 38.7만 |
|---|
| 2026.01.26 | ₩102,097 | ₩104,737 | ₩98,097 | ₩102,310 | +0.21% | 23.7만 |
|---|
| 2026.01.23 | ₩104,830 | ₩105,017 | ₩100,017 | ₩103,004 | -1.74% | 25.9만 |
|---|
| 2026.01.22 | ₩106,204 | ₩106,670 | ₩101,470 | ₩105,097 | -1.04% | 28.1만 |
|---|
| 2026.01.21 | ₩104,937 | ₩106,230 | ₩96,883 | ₩103,550 | -1.32% | 34.6만 |
|---|
| 2026.01.20 | ₩97,803 | ₩106,430 | ₩97,003 | ₩102,537 | +4.84% | 41.2만 |
|---|
| 2026.01.16 | ₩101,590 | ₩105,337 | ₩98,777 | ₩101,337 | -0.25% | 52.5만 |
|---|
| 2026.01.15 | ₩97,257 | ₩102,537 | ₩96,190 | ₩100,630 | +3.47% | 36.9만 |
|---|
| 2026.01.14 | ₩96,963 | ₩97,097 | ₩90,043 | ₩94,670 | -2.37% | 36.3만 |
|---|
| 2026.01.13 | ₩95,430 | ₩99,323 | ₩94,937 | ₩97,323 | +1.98% | 40.6만 |
|---|
| 2026.01.12 | ₩88,456 | ₩94,937 | ₩88,003 | ₩94,710 | +7.07% | 47.5만 |
|---|
| 2026.01.09 | ₩86,056 | ₩89,256 | ₩85,056 | ₩89,043 | +3.47% | 27.5만 |
|---|
| 2026.01.08 | ₩85,256 | ₩87,456 | ₩82,670 | ₩84,230 | -1.20% | 28.3만 |
|---|
| 2026.01.07 | ₩89,910 | ₩90,003 | ₩84,883 | ₩85,403 | -5.01% | 39.1만 |
|---|
| 2026.01.06 | ₩91,550 | ₩91,763 | ₩86,670 | ₩90,603 | -1.03% | 50.7만 |
|---|
| 2026.01.05 | ₩83,070 | ₩92,403 | ₩83,070 | ₩91,363 | +9.98% | 53만 |
|---|
| 2026.01.02 | ₩78,936 | ₩82,150 | ₩77,603 | ₩82,043 | +3.94% | 49.8만 |
|---|
| 2025.12.31 | ₩78,536 | ₩79,629 | ₩74,456 | ₩76,189 | -2.99% | 80.2만 |
|---|
| 2025.12.30 | ₩83,070 | ₩83,070 | ₩78,656 | ₩78,923 | -4.99% | 41.8만 |
|---|
| 2025.12.29 | ₩85,310 | ₩86,670 | ₩82,803 | ₩83,296 | -2.36% | 42만 |
|---|
| 2025.12.26 | ₩88,923 | ₩89,030 | ₩85,336 | ₩87,323 | -1.80% | 31.4만 |
|---|
| 2025.12.24 | ₩88,003 | ₩89,150 | ₩85,336 | ₩88,710 | +0.80% | 17.6만 |
|---|
| 2025.12.23 | ₩89,216 | ₩90,683 | ₩88,003 | ₩89,390 | +0.19% | 25.2만 |
|---|
| 2025.12.22 | ₩93,110 | ₩93,203 | ₩88,656 | ₩89,376 | -4.01% | 45.2만 |
|---|
| 2025.12.19 | ₩87,856 | ₩92,137 | ₩87,243 | ₩91,643 | +4.31% | 76.7만 |
|---|
| 2025.12.18 | ₩87,216 | ₩90,230 | ₩85,963 | ₩87,123 | -0.11% | 38.6만 |
|---|
| 2025.12.17 | ₩88,003 | ₩89,590 | ₩82,483 | ₩83,190 | -5.47% | 47만 |
|---|
| 2025.12.16 | ₩86,550 | ₩89,150 | ₩82,803 | ₩87,070 | +0.60% | 49.7만 |
|---|
| 2025.12.15 | ₩86,043 | ₩89,230 | ₩86,043 | ₩88,376 | +2.71% | 67.1만 |
|---|
| 2025.12.12 | ₩88,203 | ₩88,603 | ₩81,403 | ₩83,936 | -4.84% | 54.1만 |
|---|
| 2025.12.11 | ₩83,870 | ₩88,283 | ₩80,656 | ₩87,683 | +4.55% | 34.5만 |
|---|
| 2025.12.10 | ₩84,843 | ₩86,496 | ₩81,776 | ₩84,590 | -0.30% | 52.4만 |
|---|
| 2025.12.09 | ₩78,403 | ₩85,256 | ₩78,403 | ₩84,883 | +8.27% | 51.7만 |
|---|
| 2025.12.08 | ₩80,616 | ₩81,016 | ₩77,363 | ₩79,309 | -1.62% | 33.1만 |
|---|
| 2025.12.05 | ₩81,336 | ₩83,003 | ₩78,163 | ₩79,376 | -2.41% | 36.8만 |
|---|
| 2025.12.04 | ₩78,309 | ₩83,016 | ₩77,336 | ₩81,496 | +4.07% | 45.8만 |
|---|
| 2025.12.03 | ₩72,669 | ₩78,643 | ₩71,136 | ₩78,243 | +7.67% | 41.1만 |
|---|
| 2025.12.02 | ₩71,616 | ₩74,923 | ₩71,483 | ₩72,643 | +1.43% | 37.2만 |
|---|
| 2025.12.01 | ₩73,336 | ₩75,403 | ₩70,176 | ₩70,309 | -4.13% | 49.3만 |
|---|
| 2025.11.28 | ₩71,202 | ₩72,643 | ₩70,709 | ₩72,109 | +1.27% | 15.3만 |
|---|
| 2025.11.26 | ₩73,109 | ₩73,883 | ₩70,069 | ₩70,149 | -4.05% | 36.8만 |
|---|
| 2025.11.25 | ₩72,776 | ₩73,323 | ₩68,922 | ₩72,403 | -0.51% | 40만 |
|---|
| 2025.11.24 | ₩71,042 | ₩73,816 | ₩69,429 | ₩73,363 | +3.27% | 44.4만 |
|---|
| 2025.11.21 | ₩67,909 | ₩71,549 | ₩65,789 | ₩69,536 | +2.40% | 73.9만 |
|---|
| 2025.11.20 | ₩75,963 | ₩76,723 | ₩68,122 | ₩68,616 | -9.67% | 74.9만 |
|---|
| 2025.11.19 | ₩71,989 | ₩73,736 | ₩69,336 | ₩69,656 | -3.24% | 54.5만 |
|---|
| 2025.11.18 | ₩70,709 | ₩72,963 | ₩68,709 | ₩70,736 | +0.04% | 97만 |
|---|
| 2025.11.17 | ₩77,563 | ₩78,669 | ₩71,216 | ₩72,749 | -6.21% | 69.2만 |
|---|
| 2025.11.14 | ₩74,003 | ₩81,176 | ₩73,336 | ₩77,669 | +4.95% | 74.1만 |
|---|
| 2025.11.13 | ₩83,470 | ₩83,470 | ₩76,789 | ₩77,683 | -6.93% | 89.9만 |
|---|
| 2025.11.12 | ₩84,070 | ₩90,443 | ₩83,870 | ₩86,176 | +2.51% | 74.3만 |
|---|
| 2025.11.11 | ₩85,336 | ₩85,336 | ₩77,843 | ₩82,590 | -3.22% | 108.5만 |
|---|
| 2025.11.10 | ₩91,803 | ₩94,003 | ₩84,016 | ₩86,603 | -5.66% | 174.2만 |
|---|
| 2025.11.07 | ₩75,829 | ₩90,563 | ₩58,895 | ₩87,590 | +15.51% | 538.1만 |
|---|
| 2025.11.06 | ₩118,364 | ₩118,364 | ₩105,617 | ₩108,324 | -8.48% | 71.2만 |
|---|
| 2025.11.05 | ₩114,071 | ₩121,378 | ₩113,871 | ₩118,071 | +3.51% | 57.3만 |
|---|
| 2025.11.04 | ₩110,391 | ₩115,671 | ₩108,070 | ₩112,097 | +1.55% | 52.8만 |
|---|
| 2025.11.03 | ₩115,404 | ₩119,338 | ₩113,137 | ₩118,764 | +2.91% | 42.8만 |
|---|
| 2025.10.31 | ₩113,177 | ₩115,711 | ₩111,737 | ₩114,164 | +0.87% | 41.8만 |
|---|
| 2025.10.30 | ₩113,511 | ₩116,764 | ₩109,404 | ₩110,604 | -2.56% | 44.6만 |
|---|
| 2025.10.29 | ₩109,404 | ₩118,937 | ₩108,537 | ₩117,404 | +7.31% | 58.6만 |
|---|
| 2025.10.28 | ₩109,430 | ₩112,711 | ₩108,097 | ₩108,297 | -1.04% | 31.8만 |
|---|
| 2025.10.27 | ₩113,617 | ₩114,004 | ₩106,404 | ₩109,430 | -3.69% | 49.4만 |
|---|
| 2025.10.24 | ₩111,604 | ₩112,671 | ₩108,164 | ₩111,417 | -0.17% | 33.4만 |
|---|
| 2025.10.23 | ₩104,937 | ₩108,830 | ₩103,364 | ₩107,364 | +2.31% | 35.1만 |
|---|
| 2025.10.22 | ₩107,270 | ₩107,990 | ₩98,137 | ₩103,430 | -3.58% | 81.1만 |
|---|
| 2025.10.21 | ₩110,751 | ₩113,071 | ₩108,110 | ₩108,444 | -2.08% | 31.9만 |
|---|
| 2025.10.20 | ₩120,391 | ₩120,471 | ₩110,417 | ₩111,524 | -7.37% | 49.1만 |
|---|
| 2025.10.17 | ₩116,004 | ₩120,071 | ₩112,004 | ₩116,084 | +0.07% | 41만 |
|---|
| 2025.10.16 | ₩126,498 | ₩127,031 | ₩117,471 | ₩118,377 | -6.42% | 51만 |
|---|
| 2025.10.15 | ₩126,391 | ₩130,525 | ₩122,004 | ₩124,324 | -1.64% | 42.4만 |
|---|
| 2025.10.14 | ₩119,524 | ₩126,671 | ₩116,017 | ₩122,551 | +2.53% | 48.9만 |
|---|
| 2025.10.13 | ₩118,671 | ₩130,005 | ₩118,524 | ₩126,618 | +6.70% | 66.3만 |
|---|
| 2025.10.10 | ₩120,951 | ₩126,898 | ₩114,004 | ₩114,297 | -5.50% | 89.8만 |
|---|