시장 데이터를 불러오는 중
전체 종목
PSQ Holdings, Inc. Class A Common Stock 과거 주가
PSQ Holdings, Inc. Class A Common Stock · PSQH · NYSE
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PSQ Holdings, Inc. Class A Common Stock · PSQH · NYSE
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,007 | ₩5,127 | ₩4,820 | ₩5,033 | +0.53% | 1.5만 |
| 2026.10.08 | ₩5,240 | ₩5,376 | ₩4,713 | ₩4,980 | -4.97% | 7.1만 |
| 2026.10.07 | ₩5,127 | ₩5,474 | ₩5,020 | ₩5,167 | +0.78% | 1.2만 |
| 2026.10.06 | ₩5,474 | ₩5,873 | ₩5,087 | ₩5,287 | -3.41% | 4만 |
| 2026.10.05 | ₩6,208 | ₩6,208 | ₩5,460 | ₩5,501 | -11.40% | 6.2만 |
| 2026.10.02 | ₩6,595 | ₩6,809 | ₩6,208 | ₩6,275 | -4.86% | 2.3만 |
| 2026.10.01 | ₩6,756 | ₩6,876 | ₩6,448 | ₩6,502 | -3.75% | 5.3만 |
| 2026.09.30 | ₩6,782 | ₩7,183 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,836 |
| +0.79% |
| 2.7만 |
| 2026.09.29 | ₩6,582 | ₩6,760 | ₩6,542 | ₩6,622 | +0.61% | 1.3만 |
|---|
| 2026.09.28 | ₩6,862 | ₩7,055 | ₩6,602 | ₩6,675 | -2.72% | 2.2만 |
|---|
| 2026.09.25 | ₩6,996 | ₩7,463 | ₩6,993 | ₩7,076 | +1.15% | 1.3만 |
|---|
| 2026.09.24 | ₩6,902 | ₩7,156 | ₩6,849 | ₩7,089 | +2.71% | 5.5만 |
|---|
| 2026.09.23 | ₩7,089 | ₩7,330 | ₩6,916 | ₩7,023 | -0.94% | 9천 |
|---|
| 2026.09.22 | ₩7,396 | ₩7,677 | ₩7,209 | ₩7,276 | -1.62% | 7.8만 |
|---|
| 2026.09.21 | ₩7,076 | ₩7,303 | ₩6,822 | ₩7,236 | +2.26% | 10.1만 |
|---|
| 2026.09.18 | ₩6,942 | ₩7,383 | ₩6,809 | ₩7,076 | +1.92% | 11.6만 |
|---|
| 2026.09.17 | ₩6,569 | ₩7,141 | ₩6,435 | ₩6,982 | +6.30% | 2.9만 |
|---|
| 2026.09.16 | ₩6,462 | ₩6,622 | ₩6,288 | ₩6,342 | -1.86% | 1.9만 |
|---|
| 2026.09.15 | ₩6,529 | ₩6,742 | ₩6,362 | ₩6,462 | -1.02% | 5만 |
|---|
| 2026.09.14 | ₩6,582 | ₩6,649 | ₩6,382 | ₩6,569 | -0.20% | 3.1만 |
|---|
| 2026.09.11 | ₩6,542 | ₩6,742 | ₩6,442 | ₩6,582 | +0.61% | 1.6만 |
|---|
| 2026.09.10 | ₩6,475 | ₩6,702 | ₩6,368 | ₩6,555 | +1.24% | 2.2만 |
|---|
| 2026.09.09 | ₩6,729 | ₩6,929 | ₩6,488 | ₩6,488 | -3.57% | 1.1만 |
|---|
| 2026.09.08 | ₩6,649 | ₩7,061 | ₩6,569 | ₩6,729 | +1.20% | 4.4만 |
|---|
| 2026.09.04 | ₩6,969 | ₩7,623 | ₩6,969 | ₩7,330 | +5.17% | 1.2만 |
|---|
| 2026.09.03 | ₩7,343 | ₩7,877 | ₩7,156 | ₩7,196 | -2.00% | 2.5만 |
|---|
| 2026.09.02 | ₩6,982 | ₩7,410 | ₩6,742 | ₩7,356 | +5.35% | 5.7만 |
|---|
| 2026.09.01 | ₩7,063 | ₩7,276 | ₩6,662 | ₩6,675 | -5.48% | 2.6만 |
|---|
| 2026.08.31 | ₩7,837 | ₩8,024 | ₩7,276 | ₩7,290 | -6.98% | 13.2만 |
|---|
| 2026.08.28 | ₩8,585 | ₩8,585 | ₩7,729 | ₩7,984 | -7.00% | 3.6만 |
|---|
| 2026.08.27 | ₩8,358 | ₩8,872 | ₩8,358 | ₩8,464 | +1.28% | 6.5만 |
|---|
| 2026.08.26 | ₩9,132 | ₩9,132 | ₩8,291 | ₩8,464 | -7.31% | 15.8만 |
|---|
| 2026.08.25 | ₩8,184 | ₩9,265 | ₩8,037 | ₩9,185 | +12.23% | 19.8만 |
|---|
| 2026.08.24 | ₩7,410 | ₩7,930 | ₩7,023 | ₩7,890 | +6.49% | 11.9만 |
|---|
| 2026.08.21 | ₩6,328 | ₩7,316 | ₩6,306 | ₩7,263 | +14.77% | 19.5만 |
|---|
| 2026.08.20 | ₩5,487 | ₩6,328 | ₩5,487 | ₩6,248 | +13.87% | 11.5만 |
|---|
| 2026.08.19 | ₩5,594 | ₩5,727 | ₩5,220 | ₩5,714 | +2.15% | 12.2만 |
|---|
| 2026.08.18 | ₩5,594 | ₩5,914 | ₩5,474 | ₩5,594 | 0.00% | 9.9만 |
|---|
| 2026.08.17 | ₩6,675 | ₩6,675 | ₩5,240 | ₩5,487 | -17.80% | 37.4만 |
|---|
| 2026.08.14 | ₩5,634 | ₩6,328 | ₩5,521 | ₩6,168 | +9.48% | 58.2만 |
|---|
| 2026.08.13 | ₩4,873 | ₩7,623 | ₩4,873 | ₩5,594 | +14.79% | 724.8만 |
|---|
| 2026.08.12 | ₩5,354 | ₩5,367 | ₩4,773 | ₩4,780 | -10.72% | 7.9만 |
|---|
| 2026.08.11 | ₩5,501 | ₩5,607 | ₩5,294 | ₩5,354 | -2.67% | 2.9만 |
|---|
| 2026.08.10 | ₩5,834 | ₩6,035 | ₩5,474 | ₩5,541 | -5.03% | 4.7만 |
|---|
| 2026.08.07 | ₩5,848 | ₩5,928 | ₩5,558 | ₩5,821 | -0.46% | 3.3만 |
|---|
| 2026.08.06 | ₩5,621 | ₩6,035 | ₩5,420 | ₩5,674 | +0.95% | 2.8만 |
|---|
| 2026.08.05 | ₩6,355 | ₩6,368 | ₩5,501 | ₩5,541 | -12.82% | 5.6만 |
|---|
| 2026.08.04 | ₩5,928 | ₩6,515 | ₩5,768 | ₩6,408 | +8.11% | 10.2만 |
|---|
| 2026.08.03 | ₩5,714 | ₩6,155 | ₩5,527 | ₩5,874 | +2.80% | 3.8만 |
|---|
| 2026.07.31 | ₩5,460 | ₩5,661 | ₩5,140 | ₩5,514 | +0.98% | 8만 |
|---|
| 2026.07.30 | ₩5,234 | ₩6,743 | ₩5,160 | ₩5,541 | +5.87% | 31.9만 |
|---|
| 2026.07.29 | ₩4,473 | ₩5,127 | ₩4,312 | ₩4,940 | +10.45% | 15.2만 |
|---|
| 2026.07.28 | ₩4,032 | ₩6,368 | ₩3,938 | ₩4,940 | +22.52% | 156.6만 |
|---|
| 2026.07.27 | ₩4,379 | ₩4,466 | ₩4,045 | ₩4,112 | -6.10% | 7.8만 |
|---|
| 2026.07.24 | ₩4,593 | ₩4,599 | ₩4,432 | ₩4,459 | -2.91% | 1.7만 |
|---|
| 2026.07.23 | ₩4,473 | ₩4,833 | ₩4,473 | ₩4,619 | +3.28% | 3.7만 |
|---|
| 2026.07.22 | ₩4,740 | ₩5,033 | ₩4,606 | ₩4,633 | -2.25% | 5.6만 |
|---|
| 2026.07.21 | ₩4,432 | ₩4,900 | ₩4,380 | ₩4,806 | +8.43% | 4.9만 |
|---|
| 2026.07.20 | ₩4,099 | ₩4,793 | ₩4,099 | ₩4,446 | +8.47% | 5.9만 |
|---|
| 2026.07.17 | ₩4,165 | ₩4,379 | ₩4,019 | ₩4,019 | -3.53% | 6.1만 |
|---|
| 2026.07.16 | ₩5,140 | ₩5,140 | ₩4,299 | ₩4,299 | -16.36% | 6.4만 |
|---|
| 2026.07.15 | ₩4,820 | ₩5,193 | ₩4,606 | ₩5,140 | +6.65% | 7.4만 |
|---|
| 2026.07.14 | ₩6,342 | ₩6,342 | ₩4,579 | ₩4,860 | -23.37% | 22.8만 |
|---|
| 2026.07.13 | ₩8,382 | ₩8,491 | ₩6,115 | ₩6,435 | -23.22% | 10만 |
|---|
| 2026.07.10 | ₩7,310 | ₩8,371 | ₩7,209 | ₩8,171 | +11.78% | 4.6만 |
|---|
| 2026.07.09 | ₩8,792 | ₩9,012 | ₩8,211 | ₩8,691 | -1.14% | 2.5만 |
|---|
| 2026.07.08 | ₩8,531 | ₩8,611 | ₩8,291 | ₩8,391 | -1.64% | 1.1만 |
|---|
| 2026.07.07 | ₩9,613 | ₩9,613 | ₩8,531 | ₩8,591 | -10.62% | 1.2만 |
|---|
| 2026.07.06 | ₩8,531 | ₩8,872 | ₩8,411 | ₩8,792 | +3.05% | 6.7천 |
|---|
| 2026.07.02 | ₩8,711 | ₩9,372 | ₩8,331 | ₩8,411 | -3.45% | 1.9만 |
|---|
| 2026.07.01 | ₩8,832 | ₩9,392 | ₩8,111 | ₩9,092 | +2.95% | 2.6만 |
|---|
| 2026.06.30 | ₩7,770 | ₩8,091 | ₩7,730 | ₩8,071 | +3.87% | 1.3만 |
|---|
| 2026.06.29 | ₩7,670 | ₩8,371 | ₩7,670 | ₩8,010 | +4.44% | 1.4만 |
|---|
| 2026.06.26 | ₩7,630 | ₩8,071 | ₩7,430 | ₩7,630 | 0.00% | 2.7만 |
|---|
| 2026.06.25 | ₩7,910 | ₩8,131 | ₩7,470 | ₩7,750 | -2.03% | 2.8만 |
|---|
| 2026.06.24 | ₩9,032 | ₩9,112 | ₩8,010 | ₩8,211 | -9.09% | 3.5만 |
|---|
| 2026.06.23 | ₩8,932 | ₩9,412 | ₩8,932 | ₩8,932 | 0.00% | 8.9천 |
|---|
| 2026.06.22 | ₩8,932 | ₩9,492 | ₩8,932 | ₩9,072 | +1.57% | 1.5만 |
|---|
| 2026.06.18 | ₩9,412 | ₩9,713 | ₩8,892 | ₩8,932 | -5.11% | 3.3만 |
|---|
| 2026.06.17 | ₩9,412 | ₩9,813 | ₩9,312 | ₩9,332 | -0.85% | 1.5만 |
|---|
| 2026.06.16 | ₩9,813 | ₩10,013 | ₩9,593 | ₩9,613 | -2.04% | 1.4만 |
|---|
| 2026.06.15 | ₩9,673 | ₩10,053 | ₩9,432 | ₩9,833 | +1.66% | 2.6만 |
|---|
| 2026.06.12 | ₩9,633 | ₩10,754 | ₩9,452 | ₩9,593 | -0.42% | 2.5만 |
|---|
| 2026.06.11 | ₩9,673 | ₩10,394 | ₩9,633 | ₩10,153 | +4.97% | 3.2만 |
|---|
| 2026.06.10 | ₩9,893 | ₩10,454 | ₩9,733 | ₩9,733 | -1.62% | 1.6만 |
|---|
| 2026.06.09 | ₩10,013 | ₩10,193 | ₩9,613 | ₩9,893 | -1.20% | 3.4만 |
|---|
| 2026.06.08 | ₩10,414 | ₩10,614 | ₩9,813 | ₩10,093 | -3.08% | 2.5만 |
|---|
| 2026.06.05 | ₩11,475 | ₩11,495 | ₩10,033 | ₩10,394 | -9.42% | 2.3만 |
|---|
| 2026.06.04 | ₩11,095 | ₩11,515 | ₩11,074 | ₩11,315 | +1.99% | 1.6만 |
|---|
| 2026.06.03 | ₩12,016 | ₩12,076 | ₩11,034 | ₩11,255 | -6.33% | 2.6만 |
|---|
| 2026.06.02 | ₩12,156 | ₩12,757 | ₩12,036 | ₩12,296 | +1.15% | 1.5만 |
|---|
| 2026.06.01 | ₩13,157 | ₩13,418 | ₩12,036 | ₩12,516 | -4.87% | 3.4만 |
|---|
| 2026.05.29 | ₩12,817 | ₩13,418 | ₩12,176 | ₩13,097 | +2.19% | 2.8만 |
|---|
| 2026.05.28 | ₩12,016 | ₩12,777 | ₩11,936 | ₩12,416 | +3.33% | 1.8만 |
|---|
| 2026.05.27 | ₩11,635 | ₩12,156 | ₩11,535 | ₩11,795 | +1.38% | 1.2만 |
|---|
| 2026.05.26 | ₩12,817 | ₩12,817 | ₩11,735 | ₩12,056 | -5.94% | 1.6만 |
|---|
| 2026.05.22 | ₩12,717 | ₩12,717 | ₩11,835 | ₩11,835 | -6.93% | 1.4만 |
|---|
| 2026.05.21 | ₩11,695 | ₩12,657 | ₩11,635 | ₩12,396 | +5.99% | 1.3만 |
|---|
| 2026.05.20 | ₩11,014 | ₩12,236 | ₩11,014 | ₩12,056 | +9.45% | 1.8만 |
|---|
| 2026.05.19 | ₩11,435 | ₩11,755 | ₩11,014 | ₩11,095 | -2.98% | 1.1만 |
|---|
| 2026.05.18 | ₩12,016 | ₩12,016 | ₩11,074 | ₩11,415 | -5.00% | 3.9만 |
|---|
| 2026.05.15 | ₩12,016 | ₩12,456 | ₩11,735 | ₩12,016 | 0.00% | 4.2만 |
|---|
| 2026.05.14 | ₩12,536 | ₩12,817 | ₩11,735 | ₩12,516 | -0.16% | 3.2만 |
|---|
| 2026.05.13 | ₩14,379 | ₩14,719 | ₩12,637 | ₩12,797 | -11.00% | 5.7만 |
|---|
| 2026.05.12 | ₩15,020 | ₩15,140 | ₩14,038 | ₩14,439 | -3.87% | 1.8만 |
|---|
| 2026.05.11 | ₩14,619 | ₩15,200 | ₩14,359 | ₩14,899 | +1.92% | 1.4만 |
|---|
| 2026.05.08 | ₩15,080 | ₩15,620 | ₩13,698 | ₩14,179 | -5.98% | 3.6만 |
|---|
| 2026.05.07 | ₩16,822 | ₩16,822 | ₩14,619 | ₩14,719 | -12.50% | 4.3만 |
|---|
| 2026.05.06 | ₩16,822 | ₩16,822 | ₩15,941 | ₩16,462 | -2.14% | 2만 |
|---|
| 2026.05.05 | ₩15,981 | ₩17,022 | ₩15,981 | ₩16,542 | +3.51% | 1.7만 |
|---|
| 2026.05.04 | ₩15,821 | ₩16,742 | ₩15,020 | ₩16,121 | +1.90% | 3.2만 |
|---|
| 2026.05.01 | ₩14,299 | ₩15,340 | ₩13,618 | ₩15,140 | +5.88% | 1.6만 |
|---|
| 2026.04.30 | ₩14,058 | ₩14,319 | ₩13,518 | ₩13,518 | -3.85% | 1.2만 |
|---|
| 2026.04.29 | ₩15,220 | ₩15,220 | ₩13,317 | ₩13,458 | -11.58% | 1.4만 |
|---|
| 2026.04.28 | ₩14,419 | ₩14,619 | ₩13,838 | ₩13,978 | -3.06% | 1.3만 |
|---|
| 2026.04.27 | ₩14,819 | ₩15,220 | ₩14,219 | ₩14,619 | -1.35% | 1.1만 |
|---|
| 2026.04.24 | ₩14,839 | ₩14,940 | ₩14,199 | ₩14,679 | -1.08% | 7.5천 |
|---|
| 2026.04.23 | ₩14,819 | ₩15,701 | ₩14,219 | ₩14,419 | -2.70% | 4.2만 |
|---|
| 2026.04.22 | ₩13,137 | ₩15,300 | ₩13,137 | ₩15,260 | +16.16% | 3.1만 |
|---|
| 2026.04.21 | ₩15,000 | ₩15,000 | ₩13,217 | ₩13,237 | -11.75% | 1.7만 |
|---|
| 2026.04.20 | ₩14,038 | ₩14,619 | ₩13,638 | ₩14,339 | +2.14% | 1.5만 |
|---|
| 2026.04.17 | ₩13,798 | ₩14,779 | ₩13,357 | ₩14,619 | +5.95% | 3.9만 |
|---|
| 2026.04.16 | ₩13,217 | ₩13,317 | ₩12,617 | ₩12,937 | -2.12% | 1.9만 |
|---|
| 2026.04.15 | ₩11,615 | ₩13,558 | ₩11,335 | ₩13,357 | +15.00% | 4.5만 |
|---|
| 2026.04.14 | ₩11,014 | ₩11,575 | ₩10,414 | ₩11,415 | +3.64% | 2.9만 |
|---|
| 2026.04.13 | ₩10,414 | ₩11,014 | ₩10,213 | ₩10,654 | +2.31% | 2.3만 |
|---|
| 2026.04.10 | ₩10,213 | ₩10,774 | ₩10,013 | ₩10,434 | +2.16% | 1.6만 |
|---|
| 2026.04.09 | ₩10,173 | ₩10,654 | ₩9,933 | ₩10,213 | +0.39% | 1.7만 |
|---|
| 2026.04.08 | ₩9,933 | ₩11,295 | ₩9,933 | ₩10,454 | +5.24% | 3.5만 |
|---|
| 2026.04.07 | ₩10,213 | ₩10,454 | ₩9,813 | ₩10,133 | -0.78% | 1.5만 |
|---|
| 2026.04.06 | ₩9,813 | ₩10,354 | ₩9,813 | ₩10,173 | +3.67% | 2.9만 |
|---|
| 2026.04.02 | ₩9,813 | ₩10,474 | ₩9,653 | ₩10,033 | +2.24% | 1.8만 |
|---|
| 2026.04.01 | ₩10,694 | ₩11,215 | ₩9,853 | ₩9,853 | -7.87% | 2.3만 |
|---|
| 2026.03.31 | ₩10,213 | ₩11,034 | ₩10,213 | ₩10,614 | +3.92% | 1.3만 |
|---|
| 2026.03.30 | ₩10,193 | ₩10,794 | ₩10,073 | ₩10,193 | 0.00% | 1.3만 |
|---|
| 2026.03.27 | ₩11,355 | ₩11,435 | ₩10,394 | ₩10,394 | -8.47% | 2만 |
|---|
| 2026.03.26 | ₩12,016 | ₩12,617 | ₩11,275 | ₩11,355 | -5.50% | 2.6만 |
|---|
| 2026.03.25 | ₩12,196 | ₩12,817 | ₩12,036 | ₩12,216 | +0.16% | 2만 |
|---|
| 2026.03.24 | ₩13,217 | ₩13,438 | ₩11,996 | ₩11,996 | -9.24% | 2.4만 |
|---|
| 2026.03.23 | ₩13,418 | ₩14,219 | ₩12,817 | ₩12,817 | -4.48% | 1.8만 |
|---|
| 2026.03.20 | ₩14,219 | ₩14,419 | ₩13,137 | ₩13,237 | -6.90% | 2.2만 |
|---|
| 2026.03.19 | ₩13,217 | ₩15,020 | ₩13,217 | ₩14,219 | +7.58% | 2.7만 |
|---|
| 2026.03.18 | ₩14,779 | ₩15,200 | ₩13,378 | ₩13,478 | -8.81% | 8.3만 |
|---|
| 2026.03.17 | ₩14,920 | ₩17,022 | ₩13,858 | ₩15,480 | +3.76% | 156.3만 |
|---|
| 2026.03.16 | ₩12,076 | ₩13,337 | ₩12,076 | ₩12,857 | +6.47% | 1.8만 |
|---|
| 2026.03.13 | ₩13,017 | ₩13,418 | ₩12,617 | ₩12,617 | -3.08% | 9.5천 |
|---|
| 2026.03.12 | ₩12,757 | ₩13,017 | ₩12,296 | ₩12,296 | -3.61% | 6.6천 |
|---|
| 2026.03.11 | ₩12,376 | ₩13,998 | ₩12,376 | ₩13,017 | +5.18% | 1.9만 |
|---|
| 2026.03.10 | ₩12,296 | ₩13,057 | ₩12,296 | ₩12,476 | +1.47% | 2만 |
|---|
| 2026.03.09 | ₩12,016 | ₩13,017 | ₩11,835 | ₩12,717 | +5.83% | 2만 |
|---|
| 2026.03.06 | ₩12,817 | ₩12,817 | ₩12,216 | ₩12,216 | -4.69% | 9.8천 |
|---|
| 2026.03.05 | ₩12,977 | ₩13,277 | ₩12,536 | ₩13,037 | +0.46% | 1.2만 |
|---|
| 2026.03.04 | ₩13,097 | ₩13,458 | ₩12,476 | ₩12,877 | -1.68% | 1.2만 |
|---|
| 2026.03.03 | ₩12,416 | ₩12,817 | ₩12,016 | ₩12,216 | -1.61% | 1.4만 |
|---|
| 2026.03.02 | ₩12,717 | ₩13,017 | ₩12,236 | ₩12,617 | -0.79% | 2.1만 |
|---|
| 2026.02.27 | ₩14,018 | ₩14,179 | ₩12,877 | ₩13,277 | -5.29% | 1.2만 |
|---|
| 2026.02.26 | ₩13,798 | ₩14,098 | ₩13,317 | ₩13,898 | +0.73% | 1.7만 |
|---|
| 2026.02.25 | ₩13,818 | ₩13,818 | ₩13,077 | ₩13,237 | -4.20% | 1.8만 |
|---|
| 2026.02.24 | ₩13,317 | ₩13,818 | ₩12,857 | ₩12,977 | -2.56% | 3.3만 |
|---|
| 2026.02.23 | ₩14,219 | ₩14,419 | ₩13,237 | ₩13,357 | -6.06% | 3.3만 |
|---|
| 2026.02.20 | ₩15,200 | ₩15,220 | ₩14,319 | ₩14,479 | -4.74% | 2.6만 |
|---|
| 2026.02.19 | ₩15,761 | ₩15,781 | ₩14,899 | ₩14,920 | -5.34% | 1.9만 |
|---|
| 2026.02.18 | ₩15,020 | ₩16,642 | ₩15,020 | ₩16,021 | +6.67% | 3.3만 |
|---|
| 2026.02.17 | ₩15,220 | ₩15,961 | ₩14,619 | ₩15,520 | +1.97% | 2.5만 |
|---|
| 2026.02.13 | ₩14,539 | ₩16,021 | ₩14,419 | ₩15,060 | +3.58% | 2.5만 |
|---|
| 2026.02.12 | ₩15,200 | ₩15,300 | ₩14,018 | ₩14,098 | -7.25% | 1.9만 |
|---|
| 2026.02.11 | ₩16,021 | ₩16,021 | ₩14,539 | ₩14,879 | -7.12% | 2.1만 |
|---|
| 2026.02.10 | ₩15,020 | ₩16,121 | ₩15,020 | ₩15,220 | +1.33% | 2만 |
|---|
| 2026.02.09 | ₩15,420 | ₩16,021 | ₩14,739 | ₩15,300 | -0.78% | 2.9만 |
|---|
| 2026.02.06 | ₩14,018 | ₩16,221 | ₩13,758 | ₩15,841 | +13.00% | 7만 |
|---|
| 2026.02.05 | ₩14,239 | ₩14,239 | ₩12,436 | ₩13,017 | -8.58% | 7.2만 |
|---|
| 2026.02.04 | ₩15,300 | ₩15,300 | ₩13,818 | ₩13,838 | -9.55% | 3.3만 |
|---|
| 2026.02.03 | ₩16,021 | ₩16,221 | ₩14,219 | ₩15,220 | -5.00% | 5만 |
|---|
| 2026.02.02 | ₩16,802 | ₩16,802 | ₩15,560 | ₩15,821 | -5.84% | 3.6만 |
|---|
| 2026.01.30 | ₩17,623 | ₩17,623 | ₩16,061 | ₩16,181 | -8.18% | 5.6만 |
|---|
| 2026.01.29 | ₩18,224 | ₩18,284 | ₩16,782 | ₩17,603 | -3.41% | 7.7만 |
|---|
| 2026.01.28 | ₩19,025 | ₩19,025 | ₩17,823 | ₩18,404 | -3.26% | 4.9만 |
|---|
| 2026.01.27 | ₩18,825 | ₩19,225 | ₩18,484 | ₩19,225 | +2.13% | 5.1만 |
|---|
| 2026.01.26 | ₩19,626 | ₩20,627 | ₩18,825 | ₩19,325 | -1.53% | 12.8만 |
|---|
| 2026.01.23 | ₩21,829 | ₩22,830 | ₩20,226 | ₩21,228 | -2.75% | 19.9만 |
|---|
| 2026.01.22 | ₩26,034 | ₩26,635 | ₩20,827 | ₩22,029 | -15.38% | 364만 |
|---|
| 2026.01.21 | ₩21,028 | ₩21,128 | ₩20,226 | ₩20,427 | -2.86% | 1.9만 |
|---|
| 2026.01.20 | ₩20,226 | ₩21,228 | ₩20,226 | ₩20,427 | +0.99% | 2.8만 |
|---|
| 2026.01.16 | ₩21,628 | ₩21,728 | ₩20,827 | ₩20,827 | -3.70% | 2만 |
|---|
| 2026.01.15 | ₩21,628 | ₩22,329 | ₩21,028 | ₩21,028 | -2.78% | 2.1만 |
|---|
| 2026.01.14 | ₩21,428 | ₩22,369 | ₩21,428 | ₩21,628 | +0.93% | 1.4만 |
|---|
| 2026.01.13 | ₩22,830 | ₩22,830 | ₩21,628 | ₩21,628 | -5.26% | 2만 |
|---|
| 2026.01.12 | ₩22,029 | ₩23,230 | ₩22,029 | ₩22,229 | +0.91% | 2.3만 |
|---|
| 2026.01.09 | ₩22,830 | ₩23,531 | ₩22,029 | ₩22,229 | -2.63% | 3.3만 |
|---|
| 2026.01.08 | ₩23,631 | ₩24,672 | ₩22,830 | ₩22,830 | -3.39% | 2.4만 |
|---|
| 2026.01.07 | ₩23,230 | ₩26,755 | ₩23,230 | ₩23,631 | +1.72% | 12만 |
|---|
| 2026.01.06 | ₩21,829 | ₩22,830 | ₩21,829 | ₩22,429 | +2.75% | 1.8만 |
|---|
| 2026.01.05 | ₩21,829 | ₩23,230 | ₩21,428 | ₩21,829 | 0.00% | 3.4만 |
|---|
| 2026.01.02 | ₩21,628 | ₩22,129 | ₩21,028 | ₩21,428 | -0.93% | 2.2만 |
|---|
| 2025.12.31 | ₩20,427 | ₩22,429 | ₩20,026 | ₩20,627 | +0.98% | 7.1만 |
|---|
| 2025.12.30 | ₩20,827 | ₩21,628 | ₩20,427 | ₩20,427 | -1.92% | 4.1만 |
|---|
| 2025.12.29 | ₩21,228 | ₩22,429 | ₩20,627 | ₩21,028 | -0.94% | 2.7만 |
|---|
| 2025.12.26 | ₩22,429 | ₩22,630 | ₩21,628 | ₩21,829 | -2.68% | 1.5만 |
|---|
| 2025.12.24 | ₩21,628 | ₩22,630 | ₩21,328 | ₩22,429 | +3.70% | 1.8만 |
|---|
| 2025.12.23 | ₩21,628 | ₩24,332 | ₩21,428 | ₩21,628 | 0.00% | 9.1만 |
|---|
| 2025.12.22 | ₩20,427 | ₩23,631 | ₩20,026 | ₩21,028 | +2.94% | 6.9만 |
|---|
| 2025.12.19 | ₩21,628 | ₩21,829 | ₩20,427 | ₩20,427 | -5.56% | 3만 |
|---|
| 2025.12.18 | ₩19,045 | ₩22,029 | ₩18,424 | ₩21,228 | +11.46% | 10.9만 |
|---|
| 2025.12.17 | ₩25,233 | ₩26,435 | ₩23,631 | ₩23,631 | -6.35% | 4.9만 |
|---|
| 2025.12.16 | ₩26,234 | ₩26,635 | ₩25,433 | ₩25,834 | -1.53% | 2.2만 |
|---|
| 2025.12.15 | ₩27,836 | ₩28,838 | ₩25,734 | ₩26,034 | -6.47% | 3.4만 |
|---|
| 2025.12.12 | ₩28,037 | ₩28,637 | ₩27,436 | ₩27,836 | -0.71% | 2.4만 |
|---|
| 2025.12.11 | ₩28,437 | ₩29,238 | ₩27,836 | ₩28,037 | -1.41% | 2.3만 |
|---|
| 2025.12.10 | ₩27,436 | ₩29,839 | ₩27,236 | ₩28,838 | +5.11% | 4.1만 |
|---|
| 2025.12.09 | ₩27,636 | ₩28,237 | ₩26,935 | ₩27,035 | -2.17% | 2.3만 |
|---|
| 2025.12.08 | ₩28,838 | ₩29,238 | ₩27,436 | ₩27,836 | -3.47% | 3.8만 |
|---|
| 2025.12.05 | ₩29,839 | ₩29,839 | ₩28,037 | ₩29,238 | -2.01% | 4.1만 |
|---|
| 2025.12.04 | ₩28,637 | ₩29,839 | ₩27,636 | ₩29,639 | +3.50% | 2.3만 |
|---|
| 2025.12.03 | ₩27,035 | ₩28,838 | ₩25,533 | ₩28,437 | +5.19% | 4.1만 |
|---|
| 2025.12.02 | ₩25,433 | ₩27,236 | ₩25,413 | ₩26,034 | +2.36% | 4.3만 |
|---|
| 2025.12.01 | ₩25,834 | ₩26,034 | ₩25,033 | ₩25,033 | -3.10% | 4.2만 |
|---|
| 2025.11.28 | ₩25,834 | ₩26,935 | ₩25,834 | ₩26,034 | +0.78% | 2만 |
|---|
| 2025.11.26 | ₩25,834 | ₩26,034 | ₩24,632 | ₩25,634 | -0.78% | 4.7만 |
|---|
| 2025.11.25 | ₩26,635 | ₩26,635 | ₩24,832 | ₩25,634 | -3.76% | 5.3만 |
|---|
| 2025.11.24 | ₩26,034 | ₩26,835 | ₩25,233 | ₩26,635 | +2.31% | 4만 |
|---|
| 2025.11.21 | ₩25,433 | ₩26,635 | ₩24,632 | ₩26,034 | +2.36% | 5.7만 |
|---|
| 2025.11.20 | ₩29,038 | ₩29,659 | ₩26,034 | ₩26,034 | -10.34% | 6.4만 |
|---|
| 2025.11.19 | ₩29,639 | ₩30,300 | ₩27,636 | ₩28,237 | -4.73% | 3.2만 |
|---|
| 2025.11.18 | ₩29,439 | ₩30,940 | ₩29,038 | ₩29,639 | +0.68% | 3.2만 |
|---|
| 2025.11.17 | ₩31,842 | ₩31,842 | ₩28,437 | ₩29,839 | -6.29% | 9.3만 |
|---|
| 2025.11.14 | ₩32,042 | ₩33,043 | ₩31,441 | ₩31,641 | -1.25% | 4.4만 |
|---|
| 2025.11.13 | ₩35,246 | ₩36,047 | ₩31,842 | ₩33,243 | -5.68% | 7만 |
|---|
| 2025.11.12 | ₩36,648 | ₩36,848 | ₩34,846 | ₩35,446 | -3.28% | 2.6만 |
|---|
| 2025.11.11 | ₩37,048 | ₩37,249 | ₩35,446 | ₩36,047 | -2.70% | 2.3만 |
|---|
| 2025.11.10 | ₩38,050 | ₩39,051 | ₩36,448 | ₩36,848 | -3.16% | 3.9만 |
|---|
| 2025.11.07 | ₩35,046 | ₩36,448 | ₩33,444 | ₩36,047 | +2.86% | 4.5만 |
|---|
| 2025.11.06 | ₩36,147 | ₩37,850 | ₩35,046 | ₩35,046 | -3.05% | 9.5만 |
|---|
| 2025.11.05 | ₩38,450 | ₩39,452 | ₩37,850 | ₩38,851 | +1.04% | 4.6만 |
|---|
| 2025.11.04 | ₩39,852 | ₩39,852 | ₩38,050 | ₩38,050 | -4.52% | 3.2만 |
|---|
| 2025.11.03 | ₩41,054 | ₩41,654 | ₩39,752 | ₩40,253 | -1.95% | 2.4만 |
|---|
| 2025.10.31 | ₩40,853 | ₩41,454 | ₩39,852 | ₩41,054 | +0.49% | 2.1만 |
|---|
| 2025.10.30 | ₩40,853 | ₩41,054 | ₩39,852 | ₩40,052 | -1.96% | 4.5만 |
|---|
| 2025.10.29 | ₩42,856 | ₩43,056 | ₩40,653 | ₩41,454 | -3.27% | 4.1만 |
|---|
| 2025.10.28 | ₩44,859 | ₩45,059 | ₩42,456 | ₩42,456 | -5.36% | 4.2만 |
|---|
| 2025.10.27 | ₩44,859 | ₩46,861 | ₩44,458 | ₩44,859 | 0.00% | 5.9만 |
|---|
| 2025.10.24 | ₩43,257 | ₩45,459 | ₩42,656 | ₩43,657 | +0.93% | 8.2만 |
|---|
| 2025.10.23 | ₩42,255 | ₩43,156 | ₩40,653 | ₩42,055 | -0.47% | 9.4만 |
|---|
| 2025.10.22 | ₩39,452 | ₩43,617 | ₩39,051 | ₩41,855 | +6.09% | 14만 |
|---|
| 2025.10.21 | ₩40,453 | ₩41,034 | ₩39,051 | ₩39,051 | -3.47% | 4.7만 |
|---|
| 2025.10.20 | ₩40,853 | ₩41,955 | ₩40,453 | ₩40,653 | -0.49% | 3.7만 |
|---|
| 2025.10.17 | ₩40,653 | ₩42,055 | ₩39,852 | ₩40,653 | 0.00% | 5.4만 |
|---|
| 2025.10.16 | ₩44,258 | ₩44,658 | ₩40,753 | ₩41,254 | -6.79% | 5만 |
|---|
| 2025.10.15 | ₩47,863 | ₩47,903 | ₩43,257 | ₩43,657 | -8.79% | 6.8만 |
|---|
| 2025.10.14 | ₩45,059 | ₩50,066 | ₩43,457 | ₩46,661 | +3.56% | 13.1만 |
|---|
| 2025.10.13 | ₩39,852 | ₩47,863 | ₩39,732 | ₩47,863 | +20.10% | 18.8만 |
|---|
| 2025.10.10 | ₩43,657 | ₩44,058 | ₩39,652 | ₩39,852 | -8.72% | 9만 |
|---|