시장 데이터를 불러오는 중
전체 종목
프로페트로 홀딩 과거 주가
ProPetro Holding Corp. Common Stock · PUMP · NYSE
주요 사업 분야는 유전 개발 장비·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProPetro Holding Corp. Common Stock · PUMP · NYSE
주요 사업 분야는 유전 개발 장비·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,164 | ₩12,558 | ₩12,104 | ₩12,137 | -0.22% | 268만 |
| 2026.10.08 | ₩12,498 | ₩12,578 | ₩11,977 | ₩12,070 | -3.42% | 464.4만 |
| 2026.10.07 | ₩12,671 | ₩12,825 | ₩12,130 | ₩12,391 | -2.21% | 285만 |
| 2026.10.06 | ₩12,778 | ₩13,125 | ₩12,625 | ₩12,725 | -0.42% | 293.5만 |
| 2026.10.05 | ₩12,418 | ₩13,159 | ₩12,402 | ₩12,805 | +3.12% | 407.3만 |
| 2026.10.02 | ₩11,937 | ₩12,398 | ₩11,810 | ₩12,377 | +3.69% | 330.1만 |
| 2026.10.01 | ₩11,777 | ₩12,110 | ₩11,663 | ₩12,017 | +2.04% | 343.3만 |
| 2026.09.30 | ₩11,937 | ₩11,937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,803 |
| -1.12% |
| 587.6만 |
| 2026.09.29 | ₩12,284 | ₩12,337 | ₩11,810 | ₩11,857 | -3.48% | 368.5만 |
|---|
| 2026.09.28 | ₩13,058 | ₩13,093 | ₩12,404 | ₩12,418 | -4.91% | 369만 |
|---|
| 2026.09.25 | ₩12,685 | ₩13,432 | ₩12,524 | ₩12,805 | +0.95% | 382.6만 |
|---|
| 2026.09.24 | ₩13,192 | ₩13,232 | ₩12,685 | ₩12,725 | -3.54% | 444.5만 |
|---|
| 2026.09.23 | ₩13,486 | ₩13,646 | ₩13,038 | ₩13,085 | -2.97% | 397.4만 |
|---|
| 2026.09.22 | ₩13,419 | ₩13,926 | ₩13,205 | ₩13,392 | -0.20% | 441.5만 |
|---|
| 2026.09.21 | ₩13,886 | ₩13,886 | ₩13,325 | ₩13,566 | -2.31% | 299.6만 |
|---|
| 2026.09.18 | ₩13,993 | ₩14,364 | ₩13,993 | ₩13,993 | 0.00% | 853.9만 |
|---|
| 2026.09.17 | ₩13,766 | ₩14,180 | ₩13,539 | ₩13,966 | +1.45% | 521.2만 |
|---|
| 2026.09.16 | ₩13,886 | ₩14,073 | ₩13,366 | ₩13,633 | -1.83% | 325.6만 |
|---|
| 2026.09.15 | ₩14,100 | ₩14,298 | ₩13,733 | ₩13,900 | -1.42% | 423.2만 |
|---|
| 2026.09.14 | ₩14,914 | ₩15,001 | ₩13,873 | ₩14,020 | -6.00% | 428.8만 |
|---|
| 2026.09.11 | ₩15,448 | ₩15,849 | ₩15,141 | ₩15,288 | -1.04% | 396.3만 |
|---|
| 2026.09.10 | ₩16,517 | ₩16,517 | ₩15,302 | ₩15,355 | -7.03% | 461.8만 |
|---|
| 2026.09.09 | ₩15,929 | ₩16,597 | ₩15,856 | ₩16,316 | +2.43% | 232.6만 |
|---|
| 2026.09.08 | ₩15,769 | ₩16,283 | ₩15,627 | ₩16,063 | +1.86% | 386.5만 |
|---|
| 2026.09.04 | ₩14,941 | ₩15,435 | ₩14,768 | ₩15,315 | +2.50% | 214.1만 |
|---|
| 2026.09.03 | ₩14,888 | ₩15,115 | ₩14,701 | ₩15,008 | +0.81% | 235만 |
|---|
| 2026.09.02 | ₩14,834 | ₩15,115 | ₩14,607 | ₩14,995 | +1.08% | 222.5만 |
|---|
| 2026.09.01 | ₩15,235 | ₩15,649 | ₩14,941 | ₩15,155 | -0.53% | 255.8만 |
|---|
| 2026.08.31 | ₩15,075 | ₩15,242 | ₩14,527 | ₩15,168 | +0.62% | 437.2만 |
|---|
| 2026.08.28 | ₩14,914 | ₩14,968 | ₩14,420 | ₩14,661 | -1.70% | 328.7만 |
|---|
| 2026.08.27 | ₩14,127 | ₩15,028 | ₩13,993 | ₩14,928 | +5.67% | 354.9만 |
|---|
| 2026.08.26 | ₩14,073 | ₩14,220 | ₩13,753 | ₩14,193 | +0.85% | 355.3만 |
|---|
| 2026.08.25 | ₩14,354 | ₩14,647 | ₩14,153 | ₩14,153 | -1.40% | 304.8만 |
|---|
| 2026.08.24 | ₩14,914 | ₩15,101 | ₩14,367 | ₩14,447 | -3.13% | 223.2만 |
|---|
| 2026.08.21 | ₩15,235 | ₩15,248 | ₩14,834 | ₩15,128 | -0.70% | 167.3만 |
|---|
| 2026.08.20 | ₩16,196 | ₩16,283 | ₩15,008 | ₩15,128 | -6.60% | 331만 |
|---|
| 2026.08.19 | ₩16,837 | ₩16,850 | ₩15,702 | ₩15,889 | -5.63% | 348.2만 |
|---|
| 2026.08.18 | ₩17,091 | ₩17,291 | ₩16,236 | ₩16,530 | -3.28% | 179.5만 |
|---|
| 2026.08.17 | ₩16,316 | ₩17,118 | ₩16,076 | ₩17,077 | +4.66% | 295.8만 |
|---|
| 2026.08.14 | ₩15,529 | ₩16,230 | ₩15,342 | ₩16,156 | +4.04% | 201.7만 |
|---|
| 2026.08.13 | ₩15,342 | ₩15,709 | ₩15,128 | ₩15,408 | +0.44% | 174.4만 |
|---|
| 2026.08.12 | ₩15,622 | ₩15,889 | ₩15,382 | ₩15,475 | -0.94% | 160.3만 |
|---|
| 2026.08.11 | ₩15,542 | ₩15,716 | ₩15,342 | ₩15,555 | +0.09% | 259만 |
|---|
| 2026.08.10 | ₩14,981 | ₩15,702 | ₩14,968 | ₩15,502 | +3.48% | 254.2만 |
|---|
| 2026.08.07 | ₩14,581 | ₩15,195 | ₩14,447 | ₩14,661 | +0.55% | 214.4만 |
|---|
| 2026.08.06 | ₩14,808 | ₩15,021 | ₩14,354 | ₩14,621 | -1.26% | 309만 |
|---|
| 2026.08.05 | ₩14,988 | ₩15,262 | ₩14,594 | ₩14,687 | -2.00% | 265.4만 |
|---|
| 2026.08.04 | ₩14,701 | ₩15,322 | ₩14,614 | ₩15,208 | +3.45% | 444.8만 |
|---|
| 2026.08.03 | ₩14,327 | ₩14,941 | ₩13,966 | ₩14,901 | +4.01% | 320.6만 |
|---|
| 2026.07.31 | ₩14,821 | ₩15,248 | ₩14,276 | ₩14,821 | 0.00% | 497만 |
|---|
| 2026.07.30 | ₩14,327 | ₩14,741 | ₩14,033 | ₩14,447 | +0.84% | 604.9만 |
|---|
| 2026.07.29 | ₩14,768 | ₩15,222 | ₩13,352 | ₩13,633 | -7.69% | 784.4만 |
|---|
| 2026.07.28 | ₩14,220 | ₩14,340 | ₩13,459 | ₩14,233 | +0.09% | 933.9만 |
|---|
| 2026.07.27 | ₩15,155 | ₩15,702 | ₩14,394 | ₩14,407 | -4.93% | 836.6만 |
|---|
| 2026.07.24 | ₩16,410 | ₩16,563 | ₩15,222 | ₩15,756 | -3.99% | 656.8만 |
|---|
| 2026.07.23 | ₩18,493 | ₩18,606 | ₩16,316 | ₩16,423 | -11.19% | 576.8만 |
|---|
| 2026.07.22 | ₩17,678 | ₩18,399 | ₩17,658 | ₩18,146 | +2.64% | 491.1만 |
|---|
| 2026.07.21 | ₩17,465 | ₩17,812 | ₩16,944 | ₩17,652 | +1.07% | 357.2만 |
|---|
| 2026.07.20 | ₩17,224 | ₩17,585 | ₩17,144 | ₩17,224 | 0.00% | 169.1만 |
|---|
| 2026.07.17 | ₩17,091 | ₩17,478 | ₩16,784 | ₩17,358 | +1.56% | 266.4만 |
|---|
| 2026.07.16 | ₩17,478 | ₩17,905 | ₩16,790 | ₩17,011 | -2.67% | 233.3만 |
|---|
| 2026.07.15 | ₩18,693 | ₩18,920 | ₩17,431 | ₩17,932 | -4.07% | 312.6만 |
|---|
| 2026.07.14 | ₩18,166 | ₩18,493 | ₩17,801 | ₩18,359 | +1.07% | 298.4만 |
|---|
| 2026.07.13 | ₩17,371 | ₩17,758 | ₩17,051 | ₩17,598 | +1.31% | 244.7만 |
|---|
| 2026.07.10 | ₩17,158 | ₩17,244 | ₩16,864 | ₩17,184 | +0.16% | 240.1만 |
|---|
| 2026.07.09 | ₩17,224 | ₩17,331 | ₩16,864 | ₩17,091 | -0.78% | 253.7만 |
|---|
| 2026.07.08 | ₩16,757 | ₩17,465 | ₩16,757 | ₩17,251 | +2.95% | 293.7만 |
|---|
| 2026.07.07 | ₩16,423 | ₩16,550 | ₩15,916 | ₩16,423 | 0.00% | 495.8만 |
|---|
| 2026.07.06 | ₩16,263 | ₩17,198 | ₩16,129 | ₩16,410 | +0.90% | 893.7만 |
|---|
| 2026.07.02 | ₩17,932 | ₩18,172 | ₩16,009 | ₩16,143 | -9.98% | 837.2만 |
|---|
| 2026.07.01 | ₩19,054 | ₩19,281 | ₩17,632 | ₩17,839 | -6.38% | 654.5만 |
|---|
| 2026.06.30 | ₩19,855 | ₩20,162 | ₩19,087 | ₩19,147 | -3.56% | 392만 |
|---|
| 2026.06.29 | ₩19,962 | ₩20,102 | ₩19,454 | ₩19,681 | -1.40% | 323만 |
|---|
| 2026.06.26 | ₩19,241 | ₩19,868 | ₩19,214 | ₩19,761 | +2.71% | 702.9만 |
|---|
| 2026.06.25 | ₩18,893 | ₩19,908 | ₩18,660 | ₩19,761 | +4.59% | 430.3만 |
|---|
| 2026.06.24 | ₩19,241 | ₩19,241 | ₩18,092 | ₩18,666 | -2.98% | 659만 |
|---|
| 2026.06.23 | ₩19,534 | ₩19,881 | ₩19,361 | ₩19,561 | +0.14% | 232.5만 |
|---|
| 2026.06.22 | ₩20,015 | ₩20,082 | ₩19,341 | ₩20,082 | +0.33% | 233.9만 |
|---|
| 2026.06.18 | ₩19,855 | ₩20,015 | ₩19,054 | ₩19,694 | -0.81% | 473.4만 |
|---|
| 2026.06.17 | ₩20,002 | ₩20,189 | ₩19,668 | ₩19,841 | -0.80% | 566만 |
|---|
| 2026.06.16 | ₩20,015 | ₩20,622 | ₩19,708 | ₩19,828 | -0.93% | 507.5만 |
|---|
| 2026.06.15 | ₩20,042 | ₩20,442 | ₩19,681 | ₩20,282 | +1.20% | 434.3만 |
|---|
| 2026.06.12 | ₩19,708 | ₩21,070 | ₩19,634 | ₩20,709 | +5.08% | 357.8만 |
|---|
| 2026.06.11 | ₩20,429 | ₩20,883 | ₩19,672 | ₩19,735 | -3.40% | 403.4만 |
|---|
| 2026.06.10 | ₩19,574 | ₩20,335 | ₩19,374 | ₩20,122 | +2.80% | 404.9만 |
|---|
| 2026.06.09 | ₩19,975 | ₩20,189 | ₩18,827 | ₩19,588 | -1.94% | 966.4만 |
|---|
| 2026.06.08 | ₩20,295 | ₩20,490 | ₩19,875 | ₩19,908 | -1.91% | 408.8만 |
|---|
| 2026.06.05 | ₩21,644 | ₩21,644 | ₩19,474 | ₩19,681 | -9.07% | 565.1만 |
|---|
| 2026.06.04 | ₩21,030 | ₩22,085 | ₩20,725 | ₩21,991 | +4.57% | 428.1만 |
|---|
| 2026.06.03 | ₩22,165 | ₩22,352 | ₩21,804 | ₩21,817 | -1.57% | 452.6만 |
|---|
| 2026.06.02 | ₩20,723 | ₩22,138 | ₩20,703 | ₩21,871 | +5.54% | 470.9만 |
|---|
| 2026.06.01 | ₩21,123 | ₩21,163 | ₩20,095 | ₩20,482 | -3.03% | 512.3만 |
|---|
| 2026.05.29 | ₩20,496 | ₩20,737 | ₩19,808 | ₩20,375 | -0.59% | 603.1만 |
|---|
| 2026.05.28 | ₩21,390 | ₩21,550 | ₩20,068 | ₩20,242 | -5.37% | 615만 |
|---|
| 2026.05.27 | ₩21,737 | ₩22,085 | ₩20,963 | ₩21,110 | -2.89% | 587.9만 |
|---|
| 2026.05.26 | ₩22,258 | ₩23,113 | ₩22,205 | ₩22,525 | +1.20% | 461.1만 |
|---|
| 2026.05.22 | ₩23,473 | ₩23,838 | ₩22,285 | ₩22,632 | -3.58% | 784.8만 |
|---|
| 2026.05.21 | ₩23,126 | ₩23,313 | ₩22,385 | ₩23,286 | +0.69% | 934만 |
|---|
| 2026.05.20 | ₩23,006 | ₩23,974 | ₩22,645 | ₩22,739 | -1.16% | 1018.8만 |
|---|
| 2026.05.19 | ₩24,435 | ₩24,535 | ₩23,413 | ₩23,887 | -2.24% | 324.4만 |
|---|
| 2026.05.18 | ₩23,580 | ₩24,354 | ₩22,699 | ₩24,074 | +2.10% | 584.6만 |
|---|
| 2026.05.15 | ₩22,565 | ₩23,673 | ₩22,312 | ₩23,300 | +3.25% | 476.5만 |
|---|
| 2026.05.14 | ₩21,964 | ₩23,193 | ₩21,884 | ₩22,672 | +3.22% | 384.5만 |
|---|
| 2026.05.13 | ₩21,644 | ₩22,151 | ₩21,377 | ₩22,098 | +2.10% | 304.6만 |
|---|
| 2026.05.12 | ₩22,205 | ₩22,245 | ₩20,956 | ₩21,510 | -3.13% | 445.2만 |
|---|
| 2026.05.11 | ₩21,377 | ₩22,378 | ₩21,323 | ₩22,231 | +4.00% | 478.8만 |
|---|
| 2026.05.08 | ₩20,896 | ₩21,310 | ₩20,465 | ₩20,936 | +0.19% | 377.4만 |
|---|
| 2026.05.07 | ₩21,130 | ₩21,243 | ₩20,189 | ₩20,763 | -1.74% | 441만 |
|---|
| 2026.05.06 | ₩20,990 | ₩21,816 | ₩20,829 | ₩21,056 | +0.32% | 768.6만 |
|---|
| 2026.05.05 | ₩22,298 | ₩23,059 | ₩22,044 | ₩22,178 | -0.54% | 2410.6만 |
|---|
| 2026.05.04 | ₩21,310 | ₩22,632 | ₩21,003 | ₩22,498 | +5.58% | 1583만 |
|---|
| 2026.05.01 | ₩22,645 | ₩22,979 | ₩21,858 | ₩22,191 | -2.00% | 378.6만 |
|---|
| 2026.04.30 | ₩20,135 | ₩24,702 | ₩19,895 | ₩22,872 | +13.59% | 550.8만 |
|---|
| 2026.04.29 | ₩23,914 | ₩24,702 | ₩23,714 | ₩24,301 | +1.62% | 431.2만 |
|---|
| 2026.04.28 | ₩23,166 | ₩23,393 | ₩22,926 | ₩23,260 | +0.40% | 201.1만 |
|---|
| 2026.04.27 | ₩23,086 | ₩23,139 | ₩22,125 | ₩22,979 | -0.46% | 305만 |
|---|
| 2026.04.24 | ₩22,445 | ₩23,006 | ₩22,004 | ₩22,699 | +1.13% | 213.8만 |
|---|
| 2026.04.23 | ₩20,229 | ₩22,498 | ₩20,215 | ₩22,472 | +11.09% | 291.7만 |
|---|
| 2026.04.22 | ₩20,482 | ₩20,829 | ₩20,162 | ₩20,576 | +0.46% | 234.4만 |
|---|
| 2026.04.21 | ₩18,867 | ₩20,175 | ₩18,867 | ₩20,135 | +6.72% | 455.2만 |
|---|
| 2026.04.20 | ₩18,640 | ₩18,987 | ₩18,479 | ₩18,560 | -0.43% | 139.1만 |
|---|
| 2026.04.17 | ₩18,666 | ₩19,200 | ₩18,317 | ₩18,640 | -0.14% | 298.3만 |
|---|
| 2026.04.16 | ₩19,468 | ₩19,908 | ₩19,468 | ₩19,708 | +1.23% | 178.5만 |
|---|
| 2026.04.15 | ₩18,493 | ₩19,494 | ₩18,493 | ₩19,347 | +4.62% | 318.4만 |
|---|
| 2026.04.14 | ₩18,907 | ₩18,907 | ₩18,052 | ₩18,252 | -3.46% | 167.2만 |
|---|
| 2026.04.13 | ₩18,813 | ₩19,321 | ₩18,239 | ₩18,586 | -1.21% | 180.6만 |
|---|
| 2026.04.10 | ₩17,905 | ₩18,693 | ₩17,785 | ₩18,466 | +3.13% | 213.3만 |
|---|
| 2026.04.09 | ₩18,626 | ₩18,960 | ₩18,032 | ₩18,226 | -2.15% | 168.2만 |
|---|
| 2026.04.08 | ₩17,291 | ₩18,540 | ₩17,251 | ₩18,479 | +6.87% | 302.7만 |
|---|
| 2026.04.07 | ₩18,399 | ₩19,080 | ₩18,319 | ₩19,014 | +3.34% | 141.8만 |
|---|
| 2026.04.06 | ₩18,439 | ₩18,773 | ₩18,226 | ₩18,333 | -0.58% | 112만 |
|---|
| 2026.04.02 | ₩18,279 | ₩19,080 | ₩18,279 | ₩18,613 | +1.83% | 219.7만 |
|---|
| 2026.04.01 | ₩18,933 | ₩19,427 | ₩18,012 | ₩18,025 | -4.80% | 259.3만 |
|---|
| 2026.03.31 | ₩19,601 | ₩20,028 | ₩19,134 | ₩19,241 | -1.84% | 413.7만 |
|---|
| 2026.03.30 | ₩20,389 | ₩20,683 | ₩19,508 | ₩19,561 | -4.06% | 298.3만 |
|---|
| 2026.03.27 | ₩19,681 | ₩20,148 | ₩19,434 | ₩19,614 | -0.34% | 185.1만 |
|---|
| 2026.03.26 | ₩19,441 | ₩20,115 | ₩19,361 | ₩19,588 | +0.76% | 292.8만 |
|---|
| 2026.03.25 | ₩19,321 | ₩19,801 | ₩18,907 | ₩19,427 | +0.55% | 224.2만 |
|---|
| 2026.03.24 | ₩19,321 | ₩20,135 | ₩19,227 | ₩19,828 | +2.63% | 184.7만 |
|---|
| 2026.03.23 | ₩18,560 | ₩19,721 | ₩18,246 | ₩19,374 | +4.39% | 190.5만 |
|---|
| 2026.03.20 | ₩19,574 | ₩19,841 | ₩19,031 | ₩19,481 | -0.48% | 553만 |
|---|
| 2026.03.19 | ₩19,988 | ₩20,189 | ₩19,588 | ₩19,628 | -1.80% | 326.6만 |
|---|
| 2026.03.18 | ₩19,748 | ₩20,269 | ₩19,561 | ₩19,908 | +0.81% | 310.6만 |
|---|
| 2026.03.17 | ₩18,800 | ₩20,055 | ₩18,800 | ₩19,561 | +4.05% | 439.2만 |
|---|
| 2026.03.16 | ₩18,933 | ₩19,552 | ₩18,366 | ₩18,800 | -0.71% | 328.4만 |
|---|
| 2026.03.13 | ₩18,800 | ₩19,294 | ₩18,479 | ₩19,160 | +1.92% | 298.5만 |
|---|
| 2026.03.12 | ₩17,451 | ₩19,441 | ₩17,358 | ₩19,214 | +10.10% | 636.3만 |
|---|
| 2026.03.11 | ₩16,049 | ₩17,571 | ₩16,049 | ₩17,478 | +8.90% | 293.9만 |
|---|
| 2026.03.10 | ₩16,156 | ₩16,750 | ₩15,822 | ₩16,290 | +0.83% | 286.9만 |
|---|
| 2026.03.09 | ₩16,423 | ₩16,630 | ₩16,023 | ₩16,316 | -0.65% | 333.5만 |
|---|
| 2026.03.06 | ₩16,570 | ₩17,264 | ₩16,450 | ₩16,557 | -0.08% | 322.5만 |
|---|
| 2026.03.05 | ₩16,730 | ₩17,158 | ₩16,210 | ₩16,824 | +0.56% | 261.5만 |
|---|
| 2026.03.04 | ₩16,410 | ₩17,091 | ₩16,236 | ₩16,677 | +1.63% | 174.6만 |
|---|
| 2026.03.03 | ₩16,610 | ₩16,850 | ₩16,270 | ₩16,450 | -0.96% | 318.7만 |
|---|
| 2026.03.02 | ₩16,490 | ₩17,077 | ₩16,223 | ₩16,810 | +1.94% | 353만 |
|---|
| 2026.02.27 | ₩15,902 | ₩16,356 | ₩15,889 | ₩16,196 | +1.85% | 338.9만 |
|---|
| 2026.02.26 | ₩15,275 | ₩16,063 | ₩14,888 | ₩15,889 | +4.02% | 227.6만 |
|---|
| 2026.02.25 | ₩15,662 | ₩15,862 | ₩15,168 | ₩15,555 | -0.68% | 226.6만 |
|---|
| 2026.02.24 | ₩14,727 | ₩15,562 | ₩14,354 | ₩15,515 | +5.35% | 245.2만 |
|---|
| 2026.02.23 | ₩15,008 | ₩15,375 | ₩14,167 | ₩14,554 | -3.02% | 323.1만 |
|---|
| 2026.02.20 | ₩14,995 | ₩15,153 | ₩14,367 | ₩15,008 | +0.09% | 283.6만 |
|---|
| 2026.02.19 | ₩15,689 | ₩16,263 | ₩15,035 | ₩15,355 | -2.13% | 399.3만 |
|---|
| 2026.02.18 | ₩16,770 | ₩17,692 | ₩14,861 | ₩15,035 | -10.35% | 510.2만 |
|---|
| 2026.02.17 | ₩16,023 | ₩16,477 | ₩15,262 | ₩16,036 | +0.08% | 410.5만 |
|---|
| 2026.02.13 | ₩15,222 | ₩16,824 | ₩15,222 | ₩16,049 | +5.44% | 471.8만 |
|---|
| 2026.02.12 | ₩15,662 | ₩15,756 | ₩14,567 | ₩15,048 | -3.92% | 238.8만 |
|---|
| 2026.02.11 | ₩15,128 | ₩15,742 | ₩15,048 | ₩15,515 | +2.56% | 301.4만 |
|---|
| 2026.02.10 | ₩15,542 | ₩15,542 | ₩14,470 | ₩14,874 | -4.30% | 259.3만 |
|---|
| 2026.02.09 | ₩15,021 | ₩15,742 | ₩14,821 | ₩15,435 | +2.76% | 253.3만 |
|---|
| 2026.02.06 | ₩14,380 | ₩15,222 | ₩14,354 | ₩15,008 | +4.36% | 290.8만 |
|---|
| 2026.02.05 | ₩14,340 | ₩14,861 | ₩13,836 | ₩14,354 | +0.09% | 293.7만 |
|---|
| 2026.02.04 | ₩15,809 | ₩16,069 | ₩14,367 | ₩14,928 | -5.57% | 414만 |
|---|
| 2026.02.03 | ₩15,943 | ₩16,210 | ₩15,028 | ₩15,796 | -0.92% | 352.7만 |
|---|
| 2026.02.02 | ₩14,754 | ₩16,049 | ₩14,701 | ₩15,796 | +7.06% | 284.9만 |
|---|
| 2026.01.30 | ₩14,914 | ₩15,408 | ₩14,621 | ₩15,342 | +2.86% | 391.8만 |
|---|
| 2026.01.29 | ₩14,861 | ₩15,849 | ₩14,788 | ₩15,275 | +2.79% | 738.1만 |
|---|
| 2026.01.28 | ₩14,607 | ₩14,695 | ₩13,552 | ₩14,233 | -2.56% | 531.9만 |
|---|
| 2026.01.27 | ₩14,514 | ₩14,607 | ₩13,713 | ₩14,354 | -1.10% | 1135.1만 |
|---|
| 2026.01.26 | ₩14,821 | ₩15,165 | ₩14,621 | ₩14,848 | +0.18% | 177.2만 |
|---|
| 2026.01.23 | ₩15,115 | ₩15,716 | ₩14,581 | ₩14,607 | -3.36% | 212.6만 |
|---|
| 2026.01.22 | ₩14,687 | ₩14,921 | ₩14,514 | ₩14,687 | 0.00% | 158.2만 |
|---|
| 2026.01.21 | ₩14,193 | ₩15,222 | ₩14,133 | ₩14,781 | +4.14% | 256.8만 |
|---|
| 2026.01.20 | ₩13,526 | ₩13,993 | ₩13,359 | ₩13,846 | +2.37% | 150.2만 |
|---|
| 2026.01.16 | ₩14,100 | ₩14,100 | ₩13,633 | ₩13,739 | -2.56% | 217.7만 |
|---|
| 2026.01.15 | ₩13,980 | ₩14,474 | ₩13,686 | ₩13,913 | -0.48% | 249.4만 |
|---|
| 2026.01.14 | ₩13,913 | ₩14,647 | ₩13,833 | ₩14,006 | +0.67% | 183.3만 |
|---|
| 2026.01.13 | ₩12,885 | ₩13,886 | ₩12,851 | ₩13,499 | +4.77% | 236.2만 |
|---|
| 2026.01.12 | ₩12,524 | ₩12,678 | ₩12,284 | ₩12,578 | +0.43% | 127.1만 |
|---|
| 2026.01.09 | ₩12,418 | ₩12,711 | ₩12,191 | ₩12,564 | +1.18% | 174.3만 |
|---|
| 2026.01.08 | ₩12,738 | ₩12,831 | ₩12,204 | ₩12,431 | -2.41% | 232.4만 |
|---|
| 2026.01.07 | ₩12,631 | ₩12,725 | ₩12,317 | ₩12,431 | -1.59% | 167.6만 |
|---|
| 2026.01.06 | ₩13,205 | ₩13,332 | ₩12,424 | ₩12,604 | -4.55% | 194.2만 |
|---|
| 2026.01.05 | ₩14,033 | ₩14,087 | ₩12,564 | ₩13,179 | -6.09% | 253.3만 |
|---|
| 2026.01.02 | ₩12,765 | ₩13,232 | ₩12,458 | ₩13,112 | +2.72% | 195.4만 |
|---|
| 2025.12.31 | ₩12,738 | ₩12,831 | ₩12,498 | ₩12,698 | -0.31% | 155.8만 |
|---|
| 2025.12.30 | ₩12,471 | ₩12,765 | ₩12,277 | ₩12,725 | +2.03% | 121.9만 |
|---|
| 2025.12.29 | ₩12,498 | ₩12,524 | ₩12,217 | ₩12,364 | -1.07% | 129.6만 |
|---|
| 2025.12.26 | ₩12,377 | ₩12,484 | ₩12,297 | ₩12,364 | -0.11% | 131만 |
|---|
| 2025.12.24 | ₩12,604 | ₩12,789 | ₩12,337 | ₩12,484 | -0.95% | 42만 |
|---|
| 2025.12.23 | ₩12,444 | ₩12,751 | ₩12,344 | ₩12,538 | +0.75% | 97.3만 |
|---|
| 2025.12.22 | ₩12,604 | ₩12,818 | ₩12,444 | ₩12,484 | -0.95% | 198만 |
|---|
| 2025.12.19 | ₩12,311 | ₩12,645 | ₩12,030 | ₩12,164 | -1.19% | 224.3만 |
|---|
| 2025.12.18 | ₩12,204 | ₩12,371 | ₩11,830 | ₩12,084 | -0.98% | 193.4만 |
|---|
| 2025.12.17 | ₩12,858 | ₩12,965 | ₩11,737 | ₩12,070 | -6.13% | 397.5만 |
|---|
| 2025.12.16 | ₩13,406 | ₩13,452 | ₩12,444 | ₩12,711 | -5.18% | 251.3만 |
|---|
| 2025.12.15 | ₩13,779 | ₩13,840 | ₩13,446 | ₩13,606 | -1.26% | 258.5만 |
|---|
| 2025.12.12 | ₩15,155 | ₩15,181 | ₩13,633 | ₩13,673 | -9.78% | 443.9만 |
|---|
| 2025.12.11 | ₩14,714 | ₩15,282 | ₩14,542 | ₩14,874 | +1.09% | 233.1만 |
|---|
| 2025.12.10 | ₩15,181 | ₩15,555 | ₩14,701 | ₩15,088 | -0.62% | 325.4만 |
|---|
| 2025.12.09 | ₩14,354 | ₩14,727 | ₩14,300 | ₩14,647 | +2.05% | 134.1만 |
|---|
| 2025.12.08 | ₩14,527 | ₩14,686 | ₩14,113 | ₩14,420 | -0.74% | 189.9만 |
|---|
| 2025.12.05 | ₩14,834 | ₩15,048 | ₩14,474 | ₩14,567 | -1.80% | 239.4만 |
|---|
| 2025.12.04 | ₩13,966 | ₩14,914 | ₩13,753 | ₩14,834 | +6.21% | 296.3만 |
|---|
| 2025.12.03 | ₩13,232 | ₩14,147 | ₩12,992 | ₩14,020 | +5.95% | 295.9만 |
|---|
| 2025.12.02 | ₩12,912 | ₩13,252 | ₩12,564 | ₩13,032 | +0.93% | 195.1만 |
|---|
| 2025.12.01 | ₩12,778 | ₩13,539 | ₩12,604 | ₩13,018 | +1.88% | 236.8만 |
|---|
| 2025.11.28 | ₩12,685 | ₩12,925 | ₩12,498 | ₩12,778 | +0.74% | 96만 |
|---|
| 2025.11.26 | ₩12,645 | ₩12,785 | ₩12,404 | ₩12,578 | -0.53% | 153만 |
|---|
| 2025.11.25 | ₩12,444 | ₩12,751 | ₩12,324 | ₩12,751 | +2.47% | 368만 |
|---|
| 2025.11.24 | ₩12,377 | ₩12,831 | ₩12,057 | ₩12,564 | +1.51% | 209만 |
|---|
| 2025.11.21 | ₩12,244 | ₩12,498 | ₩11,757 | ₩12,404 | +1.31% | 200.6만 |
|---|
| 2025.11.20 | ₩13,192 | ₩13,659 | ₩12,097 | ₩12,244 | -7.19% | 350.4만 |
|---|
| 2025.11.19 | ₩12,778 | ₩12,972 | ₩12,504 | ₩12,925 | +1.15% | 231만 |
|---|
| 2025.11.18 | ₩12,671 | ₩13,299 | ₩12,618 | ₩13,232 | +4.43% | 258.8만 |
|---|
| 2025.11.17 | ₩13,219 | ₩14,207 | ₩12,898 | ₩13,018 | -1.52% | 294.1만 |
|---|
| 2025.11.14 | ₩12,645 | ₩13,593 | ₩12,471 | ₩13,245 | +4.75% | 323.7만 |
|---|
| 2025.11.13 | ₩14,193 | ₩14,233 | ₩12,845 | ₩12,965 | -8.65% | 437만 |
|---|
| 2025.11.12 | ₩14,701 | ₩15,235 | ₩13,599 | ₩13,926 | -5.27% | 462.4만 |
|---|
| 2025.11.11 | ₩14,287 | ₩14,714 | ₩14,013 | ₩14,354 | +0.47% | 255.6만 |
|---|
| 2025.11.10 | ₩14,634 | ₩14,821 | ₩13,913 | ₩14,180 | -3.10% | 267.2만 |
|---|
| 2025.11.07 | ₩14,087 | ₩14,367 | ₩13,532 | ₩14,340 | +1.80% | 265만 |
|---|
| 2025.11.06 | ₩14,607 | ₩14,968 | ₩14,303 | ₩14,354 | -1.74% | 318.3만 |
|---|
| 2025.11.05 | ₩13,686 | ₩14,565 | ₩13,555 | ₩14,474 | +5.76% | 327.8만 |
|---|
| 2025.11.04 | ₩13,873 | ₩14,554 | ₩13,452 | ₩13,579 | -2.12% | 570.8만 |
|---|
| 2025.11.03 | ₩14,928 | ₩14,928 | ₩13,860 | ₩14,621 | -2.06% | 604.1만 |
|---|
| 2025.10.31 | ₩14,474 | ₩14,541 | ₩13,686 | ₩13,860 | -4.24% | 608.2만 |
|---|
| 2025.10.30 | ₩13,913 | ₩15,569 | ₩13,846 | ₩14,474 | +4.03% | 729.1만 |
|---|
| 2025.10.29 | ₩12,017 | ₩15,061 | ₩11,416 | ₩14,821 | +23.33% | 2562.7만 |
|---|
| 2025.10.28 | ₩9,427 | ₩9,881 | ₩9,226 | ₩9,747 | +3.40% | 471.5만 |
|---|
| 2025.10.27 | ₩10,001 | ₩10,268 | ₩9,560 | ₩9,600 | -4.01% | 390.2만 |
|---|
| 2025.10.24 | ₩8,452 | ₩8,646 | ₩8,392 | ₩8,425 | -0.32% | 163.3만 |
|---|
| 2025.10.23 | ₩7,998 | ₩8,452 | ₩7,958 | ₩8,452 | +5.68% | 218.1만 |
|---|
| 2025.10.22 | ₩7,971 | ₩8,078 | ₩7,584 | ₩7,704 | -3.35% | 368.7만 |
|---|
| 2025.10.21 | ₩7,878 | ₩8,091 | ₩7,731 | ₩7,851 | -0.34% | 180만 |
|---|
| 2025.10.20 | ₩7,491 | ₩8,045 | ₩7,424 | ₩7,731 | +3.21% | 251.7만 |
|---|
| 2025.10.17 | ₩6,796 | ₩7,557 | ₩6,716 | ₩7,397 | +8.84% | 418.6만 |
|---|
| 2025.10.16 | ₩7,090 | ₩7,118 | ₩6,696 | ₩6,836 | -3.58% | 169.6만 |
|---|
| 2025.10.15 | ₩6,970 | ₩7,270 | ₩6,923 | ₩7,023 | +0.77% | 129.7만 |
|---|
| 2025.10.14 | ₩6,716 | ₩6,916 | ₩6,649 | ₩6,836 | +1.79% | 164.5만 |
|---|
| 2025.10.13 | ₩6,543 | ₩6,930 | ₩6,503 | ₩6,930 | +5.92% | 136.7만 |
|---|
| 2025.10.10 | ₩7,250 | ₩7,277 | ₩6,703 | ₩6,716 | -7.37% | 191.8만 |
|---|