시장 데이터를 불러오는 중
전체 종목
Aureus Greenway Holdings Inc. - Common Stock 과거 주가
Powerus Corporation - Common Stock · PUSA · NASDAQ
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Powerus Corporation - Common Stock · PUSA · NASDAQ
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,457 | ₩3,551 | ₩3,404 | ₩3,464 | +0.19% | 117.3만 |
| 2026.10.08 | ₩3,363 | ₩3,551 | ₩3,136 | ₩3,417 | +1.59% | 171.6만 |
| 2026.10.07 | ₩3,698 | ₩3,712 | ₩3,243 | ₩3,397 | -8.15% | 179만 |
| 2026.10.06 | ₩4,033 | ₩4,275 | ₩3,819 | ₩3,826 | -5.15% | 220.4만 |
| 2026.10.05 | ₩4,395 | ₩4,476 | ₩3,792 | ₩3,879 | -11.74% | 296.4만 |
| 2026.10.02 | ₩4,368 | ₩4,891 | ₩4,033 | ₩4,234 | -3.07% | 256.1만 |
| 2026.10.01 | ₩5,253 | ₩5,280 | ₩3,786 | ₩4,288 | -18.37% | 364.2만 |
| 2026.09.30 | ₩4,891 | ₩5,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,858 |
| ₩5,199 |
| +6.30% |
| 96.7만 |
| 2026.09.29 | ₩4,911 | ₩4,971 | ₩4,784 | ₩4,837 | -1.50% | 41만 |
|---|
| 2026.09.28 | ₩5,105 | ₩5,213 | ₩4,891 | ₩4,891 | -4.20% | 59.4만 |
|---|
| 2026.09.25 | ₩5,038 | ₩5,092 | ₩4,931 | ₩4,985 | -1.06% | 47.6만 |
|---|
| 2026.09.24 | ₩4,891 | ₩5,092 | ₩4,690 | ₩5,038 | +3.01% | 42.3만 |
|---|
| 2026.09.23 | ₩5,119 | ₩5,172 | ₩4,891 | ₩4,958 | -3.14% | 45.5만 |
|---|
| 2026.09.22 | ₩4,811 | ₩5,293 | ₩4,757 | ₩5,119 | +6.41% | 101.2만 |
|---|
| 2026.09.21 | ₩4,717 | ₩4,824 | ₩4,650 | ₩4,784 | +1.42% | 70만 |
|---|
| 2026.09.18 | ₩4,945 | ₩4,945 | ₩4,650 | ₩4,677 | -5.42% | 47.4만 |
|---|
| 2026.09.17 | ₩4,717 | ₩4,985 | ₩4,716 | ₩4,878 | +3.41% | 62.7만 |
|---|
| 2026.09.16 | ₩4,717 | ₩4,797 | ₩4,596 | ₩4,610 | -2.27% | 28.1만 |
|---|
| 2026.09.15 | ₩4,650 | ₩4,837 | ₩4,650 | ₩4,744 | +2.02% | 25.6만 |
|---|
| 2026.09.14 | ₩4,784 | ₩4,851 | ₩4,590 | ₩4,650 | -2.80% | 53.3만 |
|---|
| 2026.09.11 | ₩4,904 | ₩4,971 | ₩4,864 | ₩4,904 | 0.00% | 27.2만 |
|---|
| 2026.09.10 | ₩4,824 | ₩5,053 | ₩4,770 | ₩4,918 | +1.94% | 28만 |
|---|
| 2026.09.09 | ₩4,918 | ₩5,213 | ₩4,918 | ₩4,931 | +0.27% | 39.8만 |
|---|
| 2026.09.08 | ₩4,998 | ₩5,052 | ₩4,851 | ₩4,918 | -1.61% | 41.3만 |
|---|
| 2026.09.04 | ₩5,065 | ₩5,146 | ₩4,864 | ₩4,958 | -2.12% | 62.3만 |
|---|
| 2026.09.03 | ₩5,159 | ₩5,293 | ₩4,958 | ₩5,052 | -2.08% | 63.2만 |
|---|
| 2026.09.02 | ₩5,226 | ₩5,360 | ₩5,112 | ₩5,146 | -1.54% | 58.5만 |
|---|
| 2026.09.01 | ₩5,159 | ₩5,548 | ₩4,985 | ₩5,253 | +1.82% | 76.9만 |
|---|
| 2026.08.31 | ₩5,105 | ₩5,320 | ₩5,012 | ₩5,266 | +3.15% | 74.1만 |
|---|
| 2026.08.28 | ₩5,052 | ₩5,132 | ₩4,851 | ₩5,065 | +0.27% | 29만 |
|---|
| 2026.08.27 | ₩5,172 | ₩5,253 | ₩5,065 | ₩5,079 | -1.81% | 29.1만 |
|---|
| 2026.08.26 | ₩5,139 | ₩5,239 | ₩4,971 | ₩5,159 | +0.39% | 34.5만 |
|---|
| 2026.08.25 | ₩5,092 | ₩5,387 | ₩4,911 | ₩5,065 | -0.53% | 79.9만 |
|---|
| 2026.08.24 | ₩5,226 | ₩5,588 | ₩5,025 | ₩5,065 | -3.08% | 279.4만 |
|---|
| 2026.08.21 | ₩4,636 | ₩4,757 | ₩4,395 | ₩4,596 | -0.87% | 34만 |
|---|
| 2026.08.20 | ₩4,502 | ₩4,784 | ₩4,234 | ₩4,462 | -0.89% | 70.9만 |
|---|
| 2026.08.19 | ₩4,690 | ₩4,757 | ₩4,502 | ₩4,516 | -3.71% | 27.5만 |
|---|
| 2026.08.18 | ₩4,784 | ₩4,878 | ₩4,677 | ₩4,703 | -1.68% | 24.6만 |
|---|
| 2026.08.17 | ₩5,172 | ₩5,293 | ₩4,851 | ₩4,911 | -5.05% | 52만 |
|---|
| 2026.08.14 | ₩4,992 | ₩5,092 | ₩4,797 | ₩4,878 | -2.28% | 98만 |
|---|
| 2026.08.13 | ₩4,663 | ₩4,730 | ₩4,556 | ₩4,650 | -0.29% | 20.5만 |
|---|
| 2026.08.12 | ₩4,811 | ₩4,864 | ₩4,623 | ₩4,744 | -1.39% | 27.7만 |
|---|
| 2026.08.11 | ₩4,730 | ₩4,744 | ₩4,502 | ₩4,730 | 0.00% | 28.8만 |
|---|
| 2026.08.10 | ₩4,717 | ₩5,012 | ₩4,449 | ₩4,797 | +1.70% | 48.9만 |
|---|
| 2026.08.07 | ₩4,181 | ₩4,922 | ₩4,020 | ₩4,623 | +10.58% | 93.7만 |
|---|
| 2026.08.06 | ₩4,127 | ₩4,261 | ₩3,980 | ₩4,087 | -0.97% | 31.4만 |
|---|
| 2026.08.05 | ₩4,087 | ₩4,194 | ₩4,047 | ₩4,114 | +0.66% | 19.8만 |
|---|
| 2026.08.04 | ₩3,725 | ₩4,288 | ₩3,712 | ₩4,087 | +9.71% | 111만 |
|---|
| 2026.08.03 | ₩3,993 | ₩4,047 | ₩3,484 | ₩3,658 | -8.39% | 546.7만 |
|---|
| 2026.07.31 | ₩4,100 | ₩4,288 | ₩4,020 | ₩4,047 | -1.31% | 23.1만 |
|---|
| 2026.07.30 | ₩3,698 | ₩4,047 | ₩3,686 | ₩4,020 | +8.70% | 24만 |
|---|
| 2026.07.29 | ₩3,792 | ₩3,859 | ₩3,551 | ₩3,732 | -1.59% | 34.1만 |
|---|
| 2026.07.28 | ₩4,301 | ₩4,342 | ₩3,685 | ₩3,832 | -10.90% | 74.1만 |
|---|
| 2026.07.27 | ₩4,342 | ₩4,476 | ₩4,288 | ₩4,395 | +1.23% | 18.9만 |
|---|
| 2026.07.24 | ₩4,422 | ₩4,476 | ₩4,181 | ₩4,315 | -2.42% | 28.4만 |
|---|
| 2026.07.23 | ₩4,516 | ₩4,650 | ₩4,301 | ₩4,409 | -2.37% | 43.9만 |
|---|
| 2026.07.22 | ₩4,623 | ₩4,744 | ₩4,489 | ₩4,516 | -2.32% | 23.6만 |
|---|
| 2026.07.21 | ₩4,757 | ₩5,079 | ₩4,516 | ₩4,569 | -3.94% | 58만 |
|---|
| 2026.07.20 | ₩4,824 | ₩4,891 | ₩4,663 | ₩4,677 | -3.06% | 21.5만 |
|---|
| 2026.07.17 | ₩4,556 | ₩4,985 | ₩4,462 | ₩4,864 | +6.76% | 32.7만 |
|---|
| 2026.07.16 | ₩4,837 | ₩4,978 | ₩4,556 | ₩4,569 | -5.54% | 42.6만 |
|---|
| 2026.07.15 | ₩4,958 | ₩5,079 | ₩4,824 | ₩4,918 | -0.81% | 17.3만 |
|---|
| 2026.07.14 | ₩4,891 | ₩5,092 | ₩4,808 | ₩4,958 | +1.37% | 17.8만 |
|---|
| 2026.07.13 | ₩5,079 | ₩5,213 | ₩4,824 | ₩4,878 | -3.96% | 18.5만 |
|---|
| 2026.07.10 | ₩5,273 | ₩5,360 | ₩4,985 | ₩4,998 | -5.21% | 17만 |
|---|
| 2026.07.09 | ₩5,079 | ₩5,337 | ₩4,931 | ₩5,226 | +2.90% | 31.2만 |
|---|
| 2026.07.08 | ₩4,784 | ₩5,146 | ₩4,784 | ₩5,092 | +6.44% | 20.4만 |
|---|
| 2026.07.07 | ₩5,226 | ₩5,226 | ₩4,757 | ₩4,904 | -6.15% | 47.4만 |
|---|
| 2026.07.06 | ₩5,159 | ₩5,400 | ₩5,140 | ₩5,280 | +2.34% | 26.6만 |
|---|
| 2026.07.02 | ₩5,333 | ₩5,574 | ₩5,065 | ₩5,159 | -3.27% | 39.1만 |
|---|
| 2026.07.01 | ₩5,293 | ₩5,481 | ₩5,146 | ₩5,387 | +1.77% | 31.4만 |
|---|
| 2026.06.30 | ₩5,467 | ₩5,601 | ₩5,293 | ₩5,347 | -2.21% | 41.9만 |
|---|
| 2026.06.29 | ₩5,172 | ₩5,528 | ₩5,159 | ₩5,427 | +4.92% | 40.7만 |
|---|
| 2026.06.26 | ₩5,186 | ₩5,352 | ₩5,079 | ₩5,253 | +1.29% | 38만 |
|---|
| 2026.06.25 | ₩5,253 | ₩5,293 | ₩5,025 | ₩5,186 | -1.28% | 34.4만 |
|---|
| 2026.06.24 | ₩5,494 | ₩5,494 | ₩5,132 | ₩5,213 | -5.12% | 49.5만 |
|---|
| 2026.06.23 | ₩5,628 | ₩5,722 | ₩5,373 | ₩5,494 | -2.38% | 55.7만 |
|---|
| 2026.06.22 | ₩5,655 | ₩5,963 | ₩5,628 | ₩5,842 | +3.32% | 63.2만 |
|---|
| 2026.06.18 | ₩5,883 | ₩6,137 | ₩5,467 | ₩5,641 | -4.10% | 107.6만 |
|---|
| 2026.06.17 | ₩5,963 | ₩6,258 | ₩5,816 | ₩5,869 | -1.57% | 76.6만 |
|---|
| 2026.06.16 | ₩6,600 | ₩6,620 | ₩5,883 | ₩5,923 | -10.25% | 129.7만 |
|---|
| 2026.06.15 | ₩6,472 | ₩6,781 | ₩5,901 | ₩6,030 | -6.83% | 72만 |
|---|
| 2026.06.12 | ₩6,781 | ₩6,861 | ₩6,298 | ₩6,311 | -6.92% | 62.2만 |
|---|
| 2026.06.11 | ₩6,620 | ₩6,988 | ₩6,553 | ₩6,781 | +2.43% | 45.5만 |
|---|
| 2026.06.10 | ₩6,794 | ₩6,995 | ₩6,445 | ₩6,606 | -2.76% | 64.2만 |
|---|
| 2026.06.09 | ₩6,901 | ₩7,437 | ₩6,700 | ₩6,807 | -1.36% | 82만 |
|---|
| 2026.06.08 | ₩7,410 | ₩7,410 | ₩6,633 | ₩6,807 | -8.14% | 85.2만 |
|---|
| 2026.06.05 | ₩7,732 | ₩7,879 | ₩6,633 | ₩6,915 | -10.57% | 153.1만 |
|---|
| 2026.06.04 | ₩7,732 | ₩8,415 | ₩7,638 | ₩7,906 | +2.25% | 158.8만 |
|---|
| 2026.06.03 | ₩8,576 | ₩8,804 | ₩7,652 | ₩8,268 | -3.59% | 274.5만 |
|---|
| 2026.06.02 | ₩6,231 | ₩8,710 | ₩6,231 | ₩8,576 | +37.63% | 604.5만 |
|---|
| 2026.06.01 | ₩5,682 | ₩6,700 | ₩5,347 | ₩6,405 | +12.74% | 349.8만 |
|---|
| 2026.05.29 | ₩5,454 | ₩5,695 | ₩5,025 | ₩5,628 | +3.19% | 313.9만 |
|---|
| 2026.05.28 | ₩5,936 | ₩6,499 | ₩5,239 | ₩5,789 | -2.48% | 3887.5만 |
|---|
| 2026.05.27 | ₩4,891 | ₩5,065 | ₩4,690 | ₩4,918 | +0.55% | 60.9만 |
|---|
| 2026.05.26 | ₩4,851 | ₩5,065 | ₩4,690 | ₩4,891 | +0.83% | 30.9만 |
|---|
| 2026.05.22 | ₩5,025 | ₩5,126 | ₩4,449 | ₩4,797 | -4.53% | 45.9만 |
|---|
| 2026.05.21 | ₩5,119 | ₩5,280 | ₩4,837 | ₩5,038 | -1.57% | 55.9만 |
|---|
| 2026.05.20 | ₩5,253 | ₩5,494 | ₩5,092 | ₩5,213 | -0.77% | 35.6만 |
|---|
| 2026.05.19 | ₩5,641 | ₩5,842 | ₩5,072 | ₩5,132 | -9.03% | 33.3만 |
|---|
| 2026.05.18 | ₩6,137 | ₩6,251 | ₩5,601 | ₩5,802 | -5.46% | 61.9만 |
|---|
| 2026.05.15 | ₩5,762 | ₩6,064 | ₩5,507 | ₩5,802 | +0.70% | 98.8만 |
|---|
| 2026.05.14 | ₩5,708 | ₩5,816 | ₩5,427 | ₩5,708 | 0.00% | 64.9만 |
|---|
| 2026.05.13 | ₩5,534 | ₩5,668 | ₩5,105 | ₩5,440 | -1.69% | 70.3만 |
|---|
| 2026.05.12 | ₩5,655 | ₩5,682 | ₩5,373 | ₩5,601 | -0.95% | 34.7만 |
|---|
| 2026.05.11 | ₩6,003 | ₩6,003 | ₩5,682 | ₩5,749 | -4.24% | 53.6만 |
|---|
| 2026.05.08 | ₩6,151 | ₩6,191 | ₩5,762 | ₩5,950 | -3.27% | 54.8만 |
|---|
| 2026.05.07 | ₩6,405 | ₩6,445 | ₩5,963 | ₩6,084 | -5.02% | 57.4만 |
|---|
| 2026.05.06 | ₩6,700 | ₩6,834 | ₩6,124 | ₩6,419 | -4.20% | 64만 |
|---|
| 2026.05.05 | ₩6,740 | ₩7,263 | ₩6,338 | ₩6,740 | 0.00% | 94.5만 |
|---|
| 2026.05.04 | ₩7,008 | ₩7,725 | ₩6,311 | ₩6,633 | -5.35% | 275.8만 |
|---|
| 2026.05.01 | ₩5,440 | ₩6,794 | ₩5,400 | ₩6,553 | +20.44% | 286.2만 |
|---|
| 2026.04.30 | ₩5,239 | ₩5,534 | ₩5,092 | ₩5,253 | +0.26% | 35.6만 |
|---|
| 2026.04.29 | ₩5,266 | ₩5,360 | ₩5,038 | ₩5,186 | -1.53% | 20.8만 |
|---|
| 2026.04.28 | ₩5,105 | ₩5,280 | ₩4,918 | ₩5,266 | +3.15% | 15.4만 |
|---|
| 2026.04.27 | ₩5,239 | ₩5,290 | ₩4,837 | ₩5,146 | -1.79% | 41.1만 |
|---|
| 2026.04.24 | ₩4,958 | ₩5,601 | ₩4,958 | ₩5,333 | +7.57% | 81.4만 |
|---|
| 2026.04.23 | ₩4,891 | ₩4,958 | ₩4,529 | ₩4,864 | -0.55% | 31.3만 |
|---|
| 2026.04.22 | ₩4,610 | ₩5,052 | ₩4,596 | ₩4,878 | +5.81% | 82.5만 |
|---|
| 2026.04.21 | ₩4,529 | ₩4,623 | ₩4,328 | ₩4,610 | +1.78% | 36.1만 |
|---|
| 2026.04.20 | ₩4,435 | ₩4,502 | ₩4,327 | ₩4,502 | +1.51% | 28.8만 |
|---|
| 2026.04.17 | ₩4,435 | ₩4,449 | ₩4,154 | ₩4,395 | -0.91% | 44.9만 |
|---|
| 2026.04.16 | ₩4,556 | ₩4,650 | ₩4,288 | ₩4,342 | -4.71% | 53.8만 |
|---|
| 2026.04.15 | ₩4,878 | ₩4,918 | ₩4,355 | ₩4,382 | -10.16% | 57.7만 |
|---|
| 2026.04.14 | ₩4,703 | ₩4,958 | ₩4,650 | ₩4,837 | +2.85% | 71.3만 |
|---|
| 2026.04.13 | ₩4,382 | ₩4,636 | ₩4,355 | ₩4,623 | +5.50% | 40.2만 |
|---|
| 2026.04.10 | ₩4,382 | ₩4,409 | ₩4,033 | ₩4,382 | 0.00% | 56.3만 |
|---|
| 2026.04.09 | ₩4,395 | ₩4,623 | ₩4,197 | ₩4,409 | +0.30% | 59.8만 |
|---|
| 2026.04.08 | ₩5,360 | ₩5,360 | ₩4,342 | ₩4,422 | -17.50% | 99.9만 |
|---|
| 2026.04.07 | ₩5,065 | ₩5,507 | ₩4,840 | ₩5,293 | +4.50% | 58.2만 |
|---|
| 2026.04.06 | ₩5,521 | ₩5,762 | ₩5,065 | ₩5,092 | -7.77% | 67.7만 |
|---|
| 2026.04.02 | ₩5,038 | ₩5,360 | ₩4,891 | ₩5,253 | +4.26% | 62만 |
|---|
| 2026.04.01 | ₩4,677 | ₩5,427 | ₩4,643 | ₩5,333 | +14.04% | 120.1만 |
|---|
| 2026.03.31 | ₩4,435 | ₩4,717 | ₩4,355 | ₩4,543 | +2.42% | 40.5만 |
|---|
| 2026.03.30 | ₩4,596 | ₩4,904 | ₩4,330 | ₩4,409 | -4.08% | 49만 |
|---|
| 2026.03.27 | ₩5,226 | ₩5,412 | ₩4,482 | ₩4,569 | -12.56% | 50.2만 |
|---|
| 2026.03.26 | ₩5,172 | ₩5,414 | ₩4,985 | ₩5,280 | +2.07% | 42.1만 |
|---|
| 2026.03.25 | ₩5,427 | ₩5,494 | ₩5,179 | ₩5,333 | -1.73% | 39.7만 |
|---|
| 2026.03.24 | ₩5,695 | ₩5,818 | ₩5,159 | ₩5,400 | -5.18% | 54만 |
|---|
| 2026.03.23 | ₩6,392 | ₩6,646 | ₩5,749 | ₩5,802 | -9.22% | 87.8만 |
|---|
| 2026.03.20 | ₩6,807 | ₩7,196 | ₩6,325 | ₩6,365 | -6.50% | 49만 |
|---|
| 2026.03.19 | ₩6,405 | ₩7,102 | ₩6,365 | ₩6,781 | +5.86% | 110.4만 |
|---|
| 2026.03.18 | ₩5,802 | ₩6,848 | ₩5,789 | ₩6,807 | +17.32% | 135.4만 |
|---|
| 2026.03.17 | ₩6,298 | ₩6,365 | ₩5,869 | ₩5,909 | -6.17% | 53.6만 |
|---|
| 2026.03.16 | ₩6,486 | ₩6,767 | ₩6,030 | ₩6,365 | -1.86% | 108.4만 |
|---|
| 2026.03.13 | ₩7,062 | ₩7,102 | ₩6,298 | ₩6,459 | -8.54% | 97.8만 |
|---|
| 2026.03.12 | ₩6,553 | ₩7,343 | ₩6,298 | ₩7,102 | +8.38% | 229만 |
|---|
| 2026.03.11 | ₩6,794 | ₩6,807 | ₩6,030 | ₩6,204 | -8.68% | 144.2만 |
|---|
| 2026.03.10 | ₩7,156 | ₩7,397 | ₩6,700 | ₩6,767 | -5.43% | 265.7만 |
|---|
| 2026.03.09 | ₩8,104 | ₩8,104 | ₩5,990 | ₩7,343 | -9.39% | 2883.3만 |
|---|
| 2026.03.06 | ₩6,404 | ₩6,767 | ₩6,191 | ₩6,539 | +2.11% | 2.4만 |
|---|
| 2026.03.05 | ₩6,646 | ₩6,781 | ₩6,432 | ₩6,740 | +1.41% | 1.9만 |
|---|
| 2026.03.04 | ₩5,896 | ₩7,042 | ₩5,763 | ₩6,714 | +13.86% | 20.2만 |
|---|
| 2026.03.03 | ₩5,847 | ₩5,936 | ₩5,427 | ₩5,896 | +0.85% | 1.6만 |
|---|
| 2026.03.02 | ₩5,414 | ₩5,896 | ₩4,958 | ₩5,896 | +8.91% | 4.3만 |
|---|
| 2026.02.27 | ₩5,613 | ₩5,682 | ₩5,427 | ₩5,427 | -3.32% | 5.6천 |
|---|
| 2026.02.26 | ₩5,601 | ₩5,702 | ₩5,416 | ₩5,682 | +1.44% | 1.3만 |
|---|
| 2026.02.25 | ₩5,280 | ₩5,554 | ₩5,226 | ₩5,554 | +5.20% | 8.3천 |
|---|
| 2026.02.24 | ₩5,675 | ₩5,675 | ₩5,226 | ₩5,280 | -6.97% | 1.7만 |
|---|
| 2026.02.23 | ₩5,896 | ₩5,903 | ₩5,467 | ₩5,521 | -6.36% | 2.3만 |
|---|
| 2026.02.20 | ₩5,802 | ₩6,164 | ₩5,762 | ₩5,896 | +1.62% | 5.2만 |
|---|
| 2026.02.19 | ₩5,816 | ₩6,057 | ₩5,675 | ₩6,003 | +3.23% | 6.2만 |
|---|
| 2026.02.18 | ₩5,735 | ₩5,829 | ₩5,548 | ₩5,829 | +1.64% | 3.1만 |
|---|
| 2026.02.17 | ₩5,440 | ₩5,802 | ₩5,226 | ₩5,695 | +4.68% | 1.2만 |
|---|
| 2026.02.13 | ₩5,628 | ₩5,682 | ₩5,119 | ₩5,333 | -5.24% | 1.6만 |
|---|
| 2026.02.12 | ₩5,360 | ₩5,923 | ₩5,360 | ₩5,601 | +4.50% | 4.5만 |
|---|
| 2026.02.11 | ₩5,628 | ₩5,762 | ₩5,025 | ₩5,333 | -5.24% | 6만 |
|---|
| 2026.02.10 | ₩5,373 | ₩5,534 | ₩5,373 | ₩5,414 | +0.75% | 2.6천 |
|---|
| 2026.02.09 | ₩5,107 | ₩5,662 | ₩5,107 | ₩5,373 | +5.22% | 2.2만 |
|---|
| 2026.02.06 | ₩4,784 | ₩5,481 | ₩4,784 | ₩5,266 | +10.08% | 9.7만 |
|---|
| 2026.02.05 | ₩4,891 | ₩4,918 | ₩4,640 | ₩4,918 | +0.55% | 4.6만 |
|---|
| 2026.02.04 | ₩4,864 | ₩4,918 | ₩4,623 | ₩4,878 | +0.28% | 5.3만 |
|---|
| 2026.02.03 | ₩4,502 | ₩4,891 | ₩4,502 | ₩4,797 | +6.55% | 3.8만 |
|---|
| 2026.02.02 | ₩4,502 | ₩5,065 | ₩4,502 | ₩4,703 | +4.46% | 5.4만 |
|---|
| 2026.01.30 | ₩4,261 | ₩4,770 | ₩4,194 | ₩4,449 | +4.40% | 4.5만 |
|---|
| 2026.01.29 | ₩4,382 | ₩4,636 | ₩4,154 | ₩4,449 | +1.53% | 6.1만 |
|---|
| 2026.01.28 | ₩3,953 | ₩4,560 | ₩3,859 | ₩4,288 | +8.47% | 5.4만 |
|---|
| 2026.01.27 | ₩4,663 | ₩4,663 | ₩3,631 | ₩3,645 | -21.84% | 10.8만 |
|---|
| 2026.01.26 | ₩5,561 | ₩5,561 | ₩4,529 | ₩4,529 | -18.55% | 17.4만 |
|---|
| 2026.01.23 | ₩5,467 | ₩5,923 | ₩5,367 | ₩5,427 | -0.74% | 7.2만 |
|---|
| 2026.01.22 | ₩5,628 | ₩5,708 | ₩5,266 | ₩5,400 | -4.05% | 9.4만 |
|---|
| 2026.01.21 | ₩5,561 | ₩5,883 | ₩5,360 | ₩5,588 | +0.48% | 9.6만 |
|---|
| 2026.01.20 | ₩5,454 | ₩6,070 | ₩5,427 | ₩5,561 | +1.97% | 1.4만 |
|---|
| 2026.01.16 | ₩5,360 | ₩6,097 | ₩5,306 | ₩5,655 | +5.50% | 6만 |
|---|
| 2026.01.15 | ₩5,253 | ₩6,592 | ₩4,971 | ₩5,219 | -0.64% | 20.8만 |
|---|
| 2026.01.14 | ₩5,467 | ₩6,164 | ₩5,226 | ₩5,253 | -3.92% | 12만 |
|---|
| 2026.01.13 | ₩5,239 | ₩6,298 | ₩5,239 | ₩5,655 | +7.93% | 16.8만 |
|---|
| 2026.01.12 | ₩5,025 | ₩5,883 | ₩4,663 | ₩5,360 | +6.67% | 10.9만 |
|---|
| 2026.01.09 | ₩4,703 | ₩5,347 | ₩4,703 | ₩4,891 | +3.99% | 3.2만 |
|---|
| 2026.01.08 | ₩4,543 | ₩4,973 | ₩4,516 | ₩4,703 | +3.54% | 1.4만 |
|---|
| 2026.01.07 | ₩4,663 | ₩4,831 | ₩4,556 | ₩4,610 | -1.15% | 1.5만 |
|---|
| 2026.01.06 | ₩4,971 | ₩4,971 | ₩4,449 | ₩4,703 | -5.39% | 8.3천 |
|---|
| 2026.01.05 | ₩4,033 | ₩4,764 | ₩4,033 | ₩4,650 | +15.28% | 2.1만 |
|---|
| 2026.01.02 | ₩4,248 | ₩4,301 | ₩3,779 | ₩3,953 | -6.94% | 4.1만 |
|---|
| 2025.12.31 | ₩4,114 | ₩4,241 | ₩4,033 | ₩4,221 | +2.61% | 1.6만 |
|---|
| 2025.12.30 | ₩4,824 | ₩4,925 | ₩4,114 | ₩4,114 | -14.72% | 8.4만 |
|---|
| 2025.12.29 | ₩5,400 | ₩5,400 | ₩4,851 | ₩4,851 | -10.17% | 1.6만 |
|---|
| 2025.12.26 | ₩5,226 | ₩5,387 | ₩5,226 | ₩5,347 | +2.31% | 3.7천 |
|---|
| 2025.12.24 | ₩5,132 | ₩5,340 | ₩5,132 | ₩5,253 | +2.35% | 5.2천 |
|---|
| 2025.12.23 | ₩5,387 | ₩5,400 | ₩5,065 | ₩5,226 | -2.99% | 2.6만 |
|---|
| 2025.12.22 | ₩5,373 | ₩5,769 | ₩5,226 | ₩5,226 | -2.74% | 1.7만 |
|---|
| 2025.12.19 | ₩5,159 | ₩5,695 | ₩5,065 | ₩5,400 | +4.68% | 1.8만 |
|---|
| 2025.12.18 | ₩5,119 | ₩5,517 | ₩5,025 | ₩5,079 | -0.79% | 1.8만 |
|---|
| 2025.12.17 | ₩4,985 | ₩5,347 | ₩4,985 | ₩5,052 | +1.34% | 6.3만 |
|---|
| 2025.12.16 | ₩5,076 | ₩5,360 | ₩4,904 | ₩4,918 | -3.12% | 2.2만 |
|---|
| 2025.12.15 | ₩5,534 | ₩5,534 | ₩4,837 | ₩4,904 | -11.38% | 2.2만 |
|---|
| 2025.12.12 | ₩5,621 | ₩5,695 | ₩5,320 | ₩5,534 | -1.55% | 1.9만 |
|---|
| 2025.12.11 | ₩5,172 | ₩5,869 | ₩5,172 | ₩5,481 | +5.96% | 4.3만 |
|---|
| 2025.12.10 | ₩5,641 | ₩5,836 | ₩5,333 | ₩5,494 | -2.61% | 4.6만 |
|---|
| 2025.12.09 | ₩5,119 | ₩5,909 | ₩5,119 | ₩5,588 | +9.16% | 2.8만 |
|---|
| 2025.12.08 | ₩6,660 | ₩7,022 | ₩5,119 | ₩5,119 | -23.14% | 13.9만 |
|---|
| 2025.12.05 | ₩6,700 | ₩7,049 | ₩6,553 | ₩6,579 | -1.80% | 4만 |
|---|
| 2025.12.04 | ₩6,499 | ₩7,491 | ₩6,204 | ₩6,700 | +3.09% | 3.7만 |
|---|
| 2025.12.03 | ₩5,936 | ₩7,772 | ₩5,936 | ₩6,566 | +10.61% | 20.7만 |
|---|
| 2025.12.02 | ₩6,338 | ₩6,338 | ₩5,655 | ₩5,762 | -9.09% | 1.7만 |
|---|
| 2025.12.01 | ₩6,003 | ₩6,419 | ₩5,990 | ₩6,110 | +1.79% | 5만 |
|---|
| 2025.11.28 | ₩6,191 | ₩6,466 | ₩6,003 | ₩6,003 | -3.03% | 2.9만 |
|---|
| 2025.11.26 | ₩6,078 | ₩6,566 | ₩6,057 | ₩6,070 | -0.13% | 2.6만 |
|---|
| 2025.11.25 | ₩6,311 | ₩6,667 | ₩6,017 | ₩6,231 | -1.27% | 2.7만 |
|---|
| 2025.11.24 | ₩5,856 | ₩6,693 | ₩5,856 | ₩6,512 | +11.21% | 4.5만 |
|---|
| 2025.11.21 | ₩5,561 | ₩6,164 | ₩5,440 | ₩5,842 | +5.06% | 3.8만 |
|---|
| 2025.11.20 | ₩6,231 | ₩6,687 | ₩5,481 | ₩5,481 | -12.04% | 3.6만 |
|---|
| 2025.11.19 | ₩5,936 | ₩6,412 | ₩5,936 | ₩6,070 | +2.26% | 5만 |
|---|
| 2025.11.18 | ₩5,521 | ₩6,151 | ₩5,226 | ₩5,936 | +7.52% | 6.6만 |
|---|
| 2025.11.17 | ₩6,244 | ₩6,399 | ₩5,226 | ₩5,360 | -14.16% | 6.3만 |
|---|
| 2025.11.14 | ₩6,740 | ₩6,740 | ₩6,030 | ₩6,325 | -6.16% | 3.9만 |
|---|
| 2025.11.13 | ₩6,767 | ₩7,089 | ₩6,459 | ₩6,620 | -2.18% | 5.7만 |
|---|
| 2025.11.12 | ₩7,129 | ₩7,531 | ₩6,848 | ₩6,848 | -3.95% | 4.8만 |
|---|
| 2025.11.11 | ₩7,183 | ₩7,343 | ₩6,915 | ₩7,022 | -2.24% | 1.2만 |
|---|
| 2025.11.10 | ₩7,826 | ₩8,027 | ₩7,248 | ₩7,303 | -6.68% | 1.5만 |
|---|
| 2025.11.07 | ₩6,794 | ₩7,728 | ₩6,794 | ₩7,625 | +12.23% | 3.4만 |
|---|
| 2025.11.06 | ₩7,692 | ₩7,692 | ₩6,700 | ₩6,894 | -10.37% | 1.9만 |
|---|
| 2025.11.05 | ₩6,888 | ₩7,822 | ₩6,660 | ₩7,209 | +4.67% | 17만 |
|---|
| 2025.11.04 | ₩7,062 | ₩7,384 | ₩6,606 | ₩7,022 | -0.57% | 23.9만 |
|---|
| 2025.11.03 | ₩7,638 | ₩7,920 | ₩6,955 | ₩7,062 | -7.54% | 9.9만 |
|---|
| 2025.10.31 | ₩8,322 | ₩8,764 | ₩7,116 | ₩7,652 | -8.05% | 20.4만 |
|---|
| 2025.10.30 | ₩8,938 | ₩9,126 | ₩8,007 | ₩8,147 | -8.85% | 23.7만 |
|---|
| 2025.10.29 | ₩8,054 | ₩9,568 | ₩7,638 | ₩9,018 | +11.98% | 28.2만 |
|---|
| 2025.10.28 | ₩11,055 | ₩11,055 | ₩7,585 | ₩7,678 | -30.55% | 44.3만 |
|---|
| 2025.10.27 | ₩9,568 | ₩10,854 | ₩9,568 | ₩10,472 | +9.45% | 59.6만 |
|---|
| 2025.10.24 | ₩8,858 | ₩10,318 | ₩8,858 | ₩10,238 | +15.58% | 46.6만 |
|---|
| 2025.10.23 | ₩7,598 | ₩9,045 | ₩7,598 | ₩9,032 | +18.87% | 31.1만 |
|---|
| 2025.10.22 | ₩8,831 | ₩8,951 | ₩7,373 | ₩7,598 | -13.96% | 34.5만 |
|---|
| 2025.10.21 | ₩9,474 | ₩10,034 | ₩8,844 | ₩9,126 | -3.68% | 20.5만 |
|---|
| 2025.10.20 | ₩7,987 | ₩10,720 | ₩7,987 | ₩9,474 | +18.62% | 98.6만 |
|---|
| 2025.10.17 | ₩6,177 | ₩8,415 | ₩6,177 | ₩7,920 | +28.20% | 65.9만 |
|---|
| 2025.10.16 | ₩6,325 | ₩6,821 | ₩6,110 | ₩6,714 | +6.14% | 16.3만 |
|---|
| 2025.10.15 | ₩5,695 | ₩6,352 | ₩5,561 | ₩6,218 | +9.18% | 15.8만 |
|---|
| 2025.10.14 | ₩5,534 | ₩6,110 | ₩5,407 | ₩5,936 | +7.26% | 22.2만 |
|---|
| 2025.10.13 | ₩4,864 | ₩5,628 | ₩4,864 | ₩5,548 | +14.05% | 15.5만 |
|---|
| 2025.10.10 | ₩4,958 | ₩4,978 | ₩4,462 | ₩4,703 | -5.14% | 14.5만 |
|---|