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 | ₩3,446 | ₩3,539 | ₩3,392 | ₩3,453 | +0.19% | 117.3만 |
| 2026.10.08 | ₩3,352 | ₩3,539 | ₩3,125 | ₩3,406 | +1.59% | 171.6만 |
| 2026.10.07 | ₩3,686 | ₩3,700 | ₩3,232 | ₩3,386 | -8.15% | 179만 |
| 2026.10.06 | ₩4,020 | ₩4,261 | ₩3,806 | ₩3,813 | -5.15% | 220.4만 |
| 2026.10.05 | ₩4,381 | ₩4,461 | ₩3,780 | ₩3,867 | -11.74% | 296.4만 |
| 2026.10.02 | ₩4,354 | ₩4,875 | ₩4,020 | ₩4,220 | -3.07% | 256.1만 |
| 2026.10.01 | ₩5,236 | ₩5,262 | ₩3,773 | ₩4,274 | -18.37% | 364.2만 |
| 2026.09.30 | ₩4,875 | ₩5,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,182 |
| +6.30% |
| 96.7만 |
| 2026.09.29 | ₩4,895 | ₩4,955 | ₩4,768 | ₩4,821 | -1.50% | 41만 |
|---|
| 2026.09.28 | ₩5,089 | ₩5,195 | ₩4,875 | ₩4,875 | -4.20% | 59.4만 |
|---|
| 2026.09.25 | ₩5,022 | ₩5,075 | ₩4,915 | ₩4,968 | -1.06% | 47.6만 |
|---|
| 2026.09.24 | ₩4,875 | ₩5,075 | ₩4,675 | ₩5,022 | +3.01% | 42.3만 |
|---|
| 2026.09.23 | ₩5,102 | ₩5,155 | ₩4,875 | ₩4,942 | -3.14% | 45.5만 |
|---|
| 2026.09.22 | ₩4,795 | ₩5,276 | ₩4,741 | ₩5,102 | +6.41% | 101.2만 |
|---|
| 2026.09.21 | ₩4,701 | ₩4,808 | ₩4,634 | ₩4,768 | +1.42% | 70만 |
|---|
| 2026.09.18 | ₩4,928 | ₩4,928 | ₩4,634 | ₩4,661 | -5.42% | 47.4만 |
|---|
| 2026.09.17 | ₩4,701 | ₩4,968 | ₩4,700 | ₩4,862 | +3.41% | 62.7만 |
|---|
| 2026.09.16 | ₩4,701 | ₩4,781 | ₩4,581 | ₩4,594 | -2.27% | 28.1만 |
|---|
| 2026.09.15 | ₩4,634 | ₩4,821 | ₩4,634 | ₩4,728 | +2.02% | 25.6만 |
|---|
| 2026.09.14 | ₩4,768 | ₩4,835 | ₩4,574 | ₩4,634 | -2.80% | 53.3만 |
|---|
| 2026.09.11 | ₩4,888 | ₩4,955 | ₩4,848 | ₩4,888 | 0.00% | 27.2만 |
|---|
| 2026.09.10 | ₩4,808 | ₩5,037 | ₩4,755 | ₩4,902 | +1.94% | 28만 |
|---|
| 2026.09.09 | ₩4,902 | ₩5,195 | ₩4,902 | ₩4,915 | +0.27% | 39.8만 |
|---|
| 2026.09.08 | ₩4,982 | ₩5,035 | ₩4,835 | ₩4,902 | -1.61% | 41.3만 |
|---|
| 2026.09.04 | ₩5,049 | ₩5,129 | ₩4,848 | ₩4,942 | -2.12% | 62.3만 |
|---|
| 2026.09.03 | ₩5,142 | ₩5,276 | ₩4,942 | ₩5,035 | -2.08% | 63.2만 |
|---|
| 2026.09.02 | ₩5,209 | ₩5,342 | ₩5,095 | ₩5,129 | -1.54% | 58.5만 |
|---|
| 2026.09.01 | ₩5,142 | ₩5,529 | ₩4,968 | ₩5,236 | +1.82% | 76.9만 |
|---|
| 2026.08.31 | ₩5,089 | ₩5,302 | ₩4,995 | ₩5,249 | +3.15% | 74.1만 |
|---|
| 2026.08.28 | ₩5,035 | ₩5,115 | ₩4,835 | ₩5,049 | +0.27% | 29만 |
|---|
| 2026.08.27 | ₩5,155 | ₩5,236 | ₩5,049 | ₩5,062 | -1.81% | 29.1만 |
|---|
| 2026.08.26 | ₩5,122 | ₩5,222 | ₩4,955 | ₩5,142 | +0.39% | 34.5만 |
|---|
| 2026.08.25 | ₩5,075 | ₩5,369 | ₩4,895 | ₩5,049 | -0.53% | 79.9만 |
|---|
| 2026.08.24 | ₩5,209 | ₩5,569 | ₩5,008 | ₩5,049 | -3.08% | 279.4만 |
|---|
| 2026.08.21 | ₩4,621 | ₩4,741 | ₩4,381 | ₩4,581 | -0.87% | 34만 |
|---|
| 2026.08.20 | ₩4,488 | ₩4,768 | ₩4,220 | ₩4,448 | -0.89% | 70.9만 |
|---|
| 2026.08.19 | ₩4,675 | ₩4,741 | ₩4,488 | ₩4,501 | -3.71% | 27.5만 |
|---|
| 2026.08.18 | ₩4,768 | ₩4,862 | ₩4,661 | ₩4,688 | -1.68% | 24.6만 |
|---|
| 2026.08.17 | ₩5,155 | ₩5,276 | ₩4,835 | ₩4,895 | -5.05% | 52만 |
|---|
| 2026.08.14 | ₩4,975 | ₩5,075 | ₩4,781 | ₩4,862 | -2.28% | 98만 |
|---|
| 2026.08.13 | ₩4,648 | ₩4,715 | ₩4,541 | ₩4,634 | -0.29% | 20.5만 |
|---|
| 2026.08.12 | ₩4,795 | ₩4,848 | ₩4,608 | ₩4,728 | -1.39% | 27.7만 |
|---|
| 2026.08.11 | ₩4,715 | ₩4,728 | ₩4,488 | ₩4,715 | 0.00% | 28.8만 |
|---|
| 2026.08.10 | ₩4,701 | ₩4,995 | ₩4,434 | ₩4,781 | +1.70% | 48.9만 |
|---|
| 2026.08.07 | ₩4,167 | ₩4,906 | ₩4,007 | ₩4,608 | +10.58% | 93.7만 |
|---|
| 2026.08.06 | ₩4,114 | ₩4,247 | ₩3,967 | ₩4,074 | -0.97% | 31.4만 |
|---|
| 2026.08.05 | ₩4,074 | ₩4,180 | ₩4,033 | ₩4,100 | +0.66% | 19.8만 |
|---|
| 2026.08.04 | ₩3,713 | ₩4,274 | ₩3,700 | ₩4,074 | +9.71% | 111만 |
|---|
| 2026.08.03 | ₩3,980 | ₩4,033 | ₩3,473 | ₩3,646 | -8.39% | 546.7만 |
|---|
| 2026.07.31 | ₩4,087 | ₩4,274 | ₩4,007 | ₩4,033 | -1.31% | 23.1만 |
|---|
| 2026.07.30 | ₩3,686 | ₩4,033 | ₩3,674 | ₩4,007 | +8.70% | 24만 |
|---|
| 2026.07.29 | ₩3,780 | ₩3,846 | ₩3,539 | ₩3,720 | -1.59% | 34.1만 |
|---|
| 2026.07.28 | ₩4,287 | ₩4,327 | ₩3,673 | ₩3,820 | -10.90% | 74.1만 |
|---|
| 2026.07.27 | ₩4,327 | ₩4,461 | ₩4,274 | ₩4,381 | +1.23% | 18.9만 |
|---|
| 2026.07.24 | ₩4,407 | ₩4,461 | ₩4,167 | ₩4,301 | -2.42% | 28.4만 |
|---|
| 2026.07.23 | ₩4,501 | ₩4,634 | ₩4,287 | ₩4,394 | -2.37% | 43.9만 |
|---|
| 2026.07.22 | ₩4,608 | ₩4,728 | ₩4,474 | ₩4,501 | -2.32% | 23.6만 |
|---|
| 2026.07.21 | ₩4,741 | ₩5,062 | ₩4,501 | ₩4,554 | -3.94% | 58만 |
|---|
| 2026.07.20 | ₩4,808 | ₩4,875 | ₩4,648 | ₩4,661 | -3.06% | 21.5만 |
|---|
| 2026.07.17 | ₩4,541 | ₩4,968 | ₩4,448 | ₩4,848 | +6.76% | 32.7만 |
|---|
| 2026.07.16 | ₩4,821 | ₩4,962 | ₩4,541 | ₩4,554 | -5.54% | 42.6만 |
|---|
| 2026.07.15 | ₩4,942 | ₩5,062 | ₩4,808 | ₩4,902 | -0.81% | 17.3만 |
|---|
| 2026.07.14 | ₩4,875 | ₩5,075 | ₩4,792 | ₩4,942 | +1.37% | 17.8만 |
|---|
| 2026.07.13 | ₩5,062 | ₩5,195 | ₩4,808 | ₩4,862 | -3.96% | 18.5만 |
|---|
| 2026.07.10 | ₩5,256 | ₩5,342 | ₩4,968 | ₩4,982 | -5.21% | 17만 |
|---|
| 2026.07.09 | ₩5,062 | ₩5,320 | ₩4,915 | ₩5,209 | +2.90% | 31.2만 |
|---|
| 2026.07.08 | ₩4,768 | ₩5,129 | ₩4,768 | ₩5,075 | +6.44% | 20.4만 |
|---|
| 2026.07.07 | ₩5,209 | ₩5,209 | ₩4,741 | ₩4,888 | -6.15% | 47.4만 |
|---|
| 2026.07.06 | ₩5,142 | ₩5,382 | ₩5,123 | ₩5,262 | +2.34% | 26.6만 |
|---|
| 2026.07.02 | ₩5,316 | ₩5,556 | ₩5,049 | ₩5,142 | -3.27% | 39.1만 |
|---|
| 2026.07.01 | ₩5,276 | ₩5,463 | ₩5,129 | ₩5,369 | +1.77% | 31.4만 |
|---|
| 2026.06.30 | ₩5,449 | ₩5,583 | ₩5,276 | ₩5,329 | -2.21% | 41.9만 |
|---|
| 2026.06.29 | ₩5,155 | ₩5,509 | ₩5,142 | ₩5,409 | +4.92% | 40.7만 |
|---|
| 2026.06.26 | ₩5,169 | ₩5,334 | ₩5,062 | ₩5,236 | +1.29% | 38만 |
|---|
| 2026.06.25 | ₩5,236 | ₩5,276 | ₩5,008 | ₩5,169 | -1.28% | 34.4만 |
|---|
| 2026.06.24 | ₩5,476 | ₩5,476 | ₩5,115 | ₩5,195 | -5.12% | 49.5만 |
|---|
| 2026.06.23 | ₩5,609 | ₩5,703 | ₩5,356 | ₩5,476 | -2.38% | 55.7만 |
|---|
| 2026.06.22 | ₩5,636 | ₩5,943 | ₩5,609 | ₩5,823 | +3.32% | 63.2만 |
|---|
| 2026.06.18 | ₩5,863 | ₩6,117 | ₩5,449 | ₩5,623 | -4.10% | 107.6만 |
|---|
| 2026.06.17 | ₩5,943 | ₩6,237 | ₩5,796 | ₩5,850 | -1.57% | 76.6만 |
|---|
| 2026.06.16 | ₩6,578 | ₩6,598 | ₩5,863 | ₩5,903 | -10.25% | 129.7만 |
|---|
| 2026.06.15 | ₩6,451 | ₩6,758 | ₩5,882 | ₩6,010 | -6.83% | 72만 |
|---|
| 2026.06.12 | ₩6,758 | ₩6,838 | ₩6,277 | ₩6,291 | -6.92% | 62.2만 |
|---|
| 2026.06.11 | ₩6,598 | ₩6,965 | ₩6,531 | ₩6,758 | +2.43% | 45.5만 |
|---|
| 2026.06.10 | ₩6,771 | ₩6,972 | ₩6,424 | ₩6,584 | -2.76% | 64.2만 |
|---|
| 2026.06.09 | ₩6,878 | ₩7,413 | ₩6,678 | ₩6,785 | -1.36% | 82만 |
|---|
| 2026.06.08 | ₩7,386 | ₩7,386 | ₩6,611 | ₩6,785 | -8.14% | 85.2만 |
|---|
| 2026.06.05 | ₩7,706 | ₩7,853 | ₩6,611 | ₩6,892 | -10.57% | 153.1만 |
|---|
| 2026.06.04 | ₩7,706 | ₩8,388 | ₩7,613 | ₩7,880 | +2.25% | 158.8만 |
|---|
| 2026.06.03 | ₩8,548 | ₩8,775 | ₩7,626 | ₩8,241 | -3.59% | 274.5만 |
|---|
| 2026.06.02 | ₩6,210 | ₩8,681 | ₩6,210 | ₩8,548 | +37.63% | 604.5만 |
|---|
| 2026.06.01 | ₩5,663 | ₩6,678 | ₩5,329 | ₩6,384 | +12.74% | 349.8만 |
|---|
| 2026.05.29 | ₩5,436 | ₩5,676 | ₩5,008 | ₩5,609 | +3.19% | 313.9만 |
|---|
| 2026.05.28 | ₩5,917 | ₩6,478 | ₩5,222 | ₩5,770 | -2.48% | 3887.5만 |
|---|
| 2026.05.27 | ₩4,875 | ₩5,049 | ₩4,675 | ₩4,902 | +0.55% | 60.9만 |
|---|
| 2026.05.26 | ₩4,835 | ₩5,049 | ₩4,675 | ₩4,875 | +0.83% | 30.9만 |
|---|
| 2026.05.22 | ₩5,008 | ₩5,109 | ₩4,434 | ₩4,781 | -4.53% | 45.9만 |
|---|
| 2026.05.21 | ₩5,102 | ₩5,262 | ₩4,821 | ₩5,022 | -1.57% | 55.9만 |
|---|
| 2026.05.20 | ₩5,236 | ₩5,476 | ₩5,075 | ₩5,195 | -0.77% | 35.6만 |
|---|
| 2026.05.19 | ₩5,623 | ₩5,823 | ₩5,055 | ₩5,115 | -9.03% | 33.3만 |
|---|
| 2026.05.18 | ₩6,117 | ₩6,231 | ₩5,583 | ₩5,783 | -5.46% | 61.9만 |
|---|
| 2026.05.15 | ₩5,743 | ₩6,044 | ₩5,489 | ₩5,783 | +0.70% | 98.8만 |
|---|
| 2026.05.14 | ₩5,690 | ₩5,796 | ₩5,409 | ₩5,690 | 0.00% | 64.9만 |
|---|
| 2026.05.13 | ₩5,516 | ₩5,650 | ₩5,089 | ₩5,422 | -1.69% | 70.3만 |
|---|
| 2026.05.12 | ₩5,636 | ₩5,663 | ₩5,356 | ₩5,583 | -0.95% | 34.7만 |
|---|
| 2026.05.11 | ₩5,983 | ₩5,983 | ₩5,663 | ₩5,730 | -4.24% | 53.6만 |
|---|
| 2026.05.08 | ₩6,130 | ₩6,170 | ₩5,743 | ₩5,930 | -3.27% | 54.8만 |
|---|
| 2026.05.07 | ₩6,384 | ₩6,424 | ₩5,943 | ₩6,064 | -5.02% | 57.4만 |
|---|
| 2026.05.06 | ₩6,678 | ₩6,812 | ₩6,104 | ₩6,397 | -4.20% | 64만 |
|---|
| 2026.05.05 | ₩6,718 | ₩7,239 | ₩6,317 | ₩6,718 | 0.00% | 94.5만 |
|---|
| 2026.05.04 | ₩6,985 | ₩7,700 | ₩6,291 | ₩6,611 | -5.35% | 275.8만 |
|---|
| 2026.05.01 | ₩5,422 | ₩6,771 | ₩5,382 | ₩6,531 | +20.44% | 286.2만 |
|---|
| 2026.04.30 | ₩5,222 | ₩5,516 | ₩5,075 | ₩5,236 | +0.26% | 35.6만 |
|---|
| 2026.04.29 | ₩5,249 | ₩5,342 | ₩5,022 | ₩5,169 | -1.53% | 20.8만 |
|---|
| 2026.04.28 | ₩5,089 | ₩5,262 | ₩4,902 | ₩5,249 | +3.15% | 15.4만 |
|---|
| 2026.04.27 | ₩5,222 | ₩5,273 | ₩4,821 | ₩5,129 | -1.79% | 41.1만 |
|---|
| 2026.04.24 | ₩4,942 | ₩5,583 | ₩4,942 | ₩5,316 | +7.57% | 81.4만 |
|---|
| 2026.04.23 | ₩4,875 | ₩4,942 | ₩4,514 | ₩4,848 | -0.55% | 31.3만 |
|---|
| 2026.04.22 | ₩4,594 | ₩5,035 | ₩4,581 | ₩4,862 | +5.81% | 82.5만 |
|---|
| 2026.04.21 | ₩4,514 | ₩4,608 | ₩4,314 | ₩4,594 | +1.78% | 36.1만 |
|---|
| 2026.04.20 | ₩4,421 | ₩4,488 | ₩4,313 | ₩4,488 | +1.51% | 28.8만 |
|---|
| 2026.04.17 | ₩4,421 | ₩4,434 | ₩4,140 | ₩4,381 | -0.91% | 44.9만 |
|---|
| 2026.04.16 | ₩4,541 | ₩4,634 | ₩4,274 | ₩4,327 | -4.71% | 53.8만 |
|---|
| 2026.04.15 | ₩4,862 | ₩4,902 | ₩4,341 | ₩4,367 | -10.16% | 57.7만 |
|---|
| 2026.04.14 | ₩4,688 | ₩4,942 | ₩4,634 | ₩4,821 | +2.85% | 71.3만 |
|---|
| 2026.04.13 | ₩4,367 | ₩4,621 | ₩4,341 | ₩4,608 | +5.50% | 40.2만 |
|---|
| 2026.04.10 | ₩4,367 | ₩4,394 | ₩4,020 | ₩4,367 | 0.00% | 56.3만 |
|---|
| 2026.04.09 | ₩4,381 | ₩4,608 | ₩4,183 | ₩4,394 | +0.30% | 59.8만 |
|---|
| 2026.04.08 | ₩5,342 | ₩5,342 | ₩4,327 | ₩4,407 | -17.50% | 99.9만 |
|---|
| 2026.04.07 | ₩5,049 | ₩5,489 | ₩4,824 | ₩5,276 | +4.50% | 58.2만 |
|---|
| 2026.04.06 | ₩5,503 | ₩5,743 | ₩5,049 | ₩5,075 | -7.77% | 67.7만 |
|---|
| 2026.04.02 | ₩5,022 | ₩5,342 | ₩4,875 | ₩5,236 | +4.26% | 62만 |
|---|
| 2026.04.01 | ₩4,661 | ₩5,409 | ₩4,628 | ₩5,316 | +14.04% | 120.1만 |
|---|
| 2026.03.31 | ₩4,421 | ₩4,701 | ₩4,341 | ₩4,528 | +2.42% | 40.5만 |
|---|
| 2026.03.30 | ₩4,581 | ₩4,888 | ₩4,315 | ₩4,394 | -4.08% | 49만 |
|---|
| 2026.03.27 | ₩5,209 | ₩5,394 | ₩4,468 | ₩4,554 | -12.56% | 50.2만 |
|---|
| 2026.03.26 | ₩5,155 | ₩5,396 | ₩4,968 | ₩5,262 | +2.07% | 42.1만 |
|---|
| 2026.03.25 | ₩5,409 | ₩5,476 | ₩5,162 | ₩5,316 | -1.73% | 39.7만 |
|---|
| 2026.03.24 | ₩5,676 | ₩5,799 | ₩5,142 | ₩5,382 | -5.18% | 54만 |
|---|
| 2026.03.23 | ₩6,371 | ₩6,625 | ₩5,730 | ₩5,783 | -9.22% | 87.8만 |
|---|
| 2026.03.20 | ₩6,785 | ₩7,172 | ₩6,304 | ₩6,344 | -6.50% | 49만 |
|---|
| 2026.03.19 | ₩6,384 | ₩7,079 | ₩6,344 | ₩6,758 | +5.86% | 110.4만 |
|---|
| 2026.03.18 | ₩5,783 | ₩6,825 | ₩5,770 | ₩6,785 | +17.32% | 135.4만 |
|---|
| 2026.03.17 | ₩6,277 | ₩6,344 | ₩5,850 | ₩5,890 | -6.17% | 53.6만 |
|---|
| 2026.03.16 | ₩6,464 | ₩6,745 | ₩6,010 | ₩6,344 | -1.86% | 108.4만 |
|---|
| 2026.03.13 | ₩7,039 | ₩7,079 | ₩6,277 | ₩6,438 | -8.54% | 97.8만 |
|---|
| 2026.03.12 | ₩6,531 | ₩7,319 | ₩6,277 | ₩7,079 | +8.38% | 229만 |
|---|
| 2026.03.11 | ₩6,771 | ₩6,785 | ₩6,010 | ₩6,184 | -8.68% | 144.2만 |
|---|
| 2026.03.10 | ₩7,132 | ₩7,372 | ₩6,678 | ₩6,745 | -5.43% | 265.7만 |
|---|
| 2026.03.09 | ₩8,078 | ₩8,078 | ₩5,970 | ₩7,319 | -9.39% | 2883.3만 |
|---|
| 2026.03.06 | ₩6,383 | ₩6,745 | ₩6,170 | ₩6,518 | +2.11% | 2.4만 |
|---|
| 2026.03.05 | ₩6,625 | ₩6,758 | ₩6,411 | ₩6,718 | +1.41% | 1.9만 |
|---|
| 2026.03.04 | ₩5,877 | ₩7,019 | ₩5,744 | ₩6,691 | +13.86% | 20.2만 |
|---|
| 2026.03.03 | ₩5,827 | ₩5,917 | ₩5,409 | ₩5,877 | +0.85% | 1.6만 |
|---|
| 2026.03.02 | ₩5,396 | ₩5,877 | ₩4,942 | ₩5,877 | +8.91% | 4.3만 |
|---|
| 2026.02.27 | ₩5,595 | ₩5,663 | ₩5,409 | ₩5,409 | -3.32% | 5.6천 |
|---|
| 2026.02.26 | ₩5,583 | ₩5,683 | ₩5,398 | ₩5,663 | +1.44% | 1.3만 |
|---|
| 2026.02.25 | ₩5,262 | ₩5,536 | ₩5,209 | ₩5,536 | +5.20% | 8.3천 |
|---|
| 2026.02.24 | ₩5,656 | ₩5,656 | ₩5,209 | ₩5,262 | -6.97% | 1.7만 |
|---|
| 2026.02.23 | ₩5,877 | ₩5,883 | ₩5,449 | ₩5,503 | -6.36% | 2.3만 |
|---|
| 2026.02.20 | ₩5,783 | ₩6,144 | ₩5,743 | ₩5,877 | +1.62% | 5.2만 |
|---|
| 2026.02.19 | ₩5,796 | ₩6,037 | ₩5,656 | ₩5,983 | +3.23% | 6.2만 |
|---|
| 2026.02.18 | ₩5,716 | ₩5,810 | ₩5,529 | ₩5,810 | +1.64% | 3.1만 |
|---|
| 2026.02.17 | ₩5,422 | ₩5,783 | ₩5,209 | ₩5,676 | +4.68% | 1.2만 |
|---|
| 2026.02.13 | ₩5,609 | ₩5,663 | ₩5,102 | ₩5,316 | -5.24% | 1.6만 |
|---|
| 2026.02.12 | ₩5,342 | ₩5,903 | ₩5,342 | ₩5,583 | +4.50% | 4.5만 |
|---|
| 2026.02.11 | ₩5,609 | ₩5,743 | ₩5,008 | ₩5,316 | -5.24% | 6만 |
|---|
| 2026.02.10 | ₩5,356 | ₩5,516 | ₩5,356 | ₩5,396 | +0.75% | 2.6천 |
|---|
| 2026.02.09 | ₩5,090 | ₩5,643 | ₩5,090 | ₩5,356 | +5.22% | 2.2만 |
|---|
| 2026.02.06 | ₩4,768 | ₩5,463 | ₩4,768 | ₩5,249 | +10.08% | 9.7만 |
|---|
| 2026.02.05 | ₩4,875 | ₩4,902 | ₩4,625 | ₩4,902 | +0.55% | 4.6만 |
|---|
| 2026.02.04 | ₩4,848 | ₩4,902 | ₩4,608 | ₩4,862 | +0.28% | 5.3만 |
|---|
| 2026.02.03 | ₩4,488 | ₩4,875 | ₩4,488 | ₩4,781 | +6.55% | 3.8만 |
|---|
| 2026.02.02 | ₩4,488 | ₩5,049 | ₩4,488 | ₩4,688 | +4.46% | 5.4만 |
|---|
| 2026.01.30 | ₩4,247 | ₩4,755 | ₩4,180 | ₩4,434 | +4.40% | 4.5만 |
|---|
| 2026.01.29 | ₩4,367 | ₩4,621 | ₩4,140 | ₩4,434 | +1.53% | 6.1만 |
|---|
| 2026.01.28 | ₩3,940 | ₩4,545 | ₩3,846 | ₩4,274 | +8.47% | 5.4만 |
|---|
| 2026.01.27 | ₩4,648 | ₩4,648 | ₩3,619 | ₩3,633 | -21.84% | 10.8만 |
|---|
| 2026.01.26 | ₩5,543 | ₩5,543 | ₩4,514 | ₩4,514 | -18.55% | 17.4만 |
|---|
| 2026.01.23 | ₩5,449 | ₩5,903 | ₩5,349 | ₩5,409 | -0.74% | 7.2만 |
|---|
| 2026.01.22 | ₩5,609 | ₩5,690 | ₩5,249 | ₩5,382 | -4.05% | 9.4만 |
|---|
| 2026.01.21 | ₩5,543 | ₩5,863 | ₩5,342 | ₩5,569 | +0.48% | 9.6만 |
|---|
| 2026.01.20 | ₩5,436 | ₩6,050 | ₩5,409 | ₩5,543 | +1.97% | 1.4만 |
|---|
| 2026.01.16 | ₩5,342 | ₩6,077 | ₩5,289 | ₩5,636 | +5.50% | 6만 |
|---|
| 2026.01.15 | ₩5,236 | ₩6,570 | ₩4,955 | ₩5,202 | -0.64% | 20.8만 |
|---|
| 2026.01.14 | ₩5,449 | ₩6,144 | ₩5,209 | ₩5,236 | -3.92% | 12만 |
|---|
| 2026.01.13 | ₩5,222 | ₩6,277 | ₩5,222 | ₩5,636 | +7.93% | 16.8만 |
|---|
| 2026.01.12 | ₩5,008 | ₩5,863 | ₩4,648 | ₩5,342 | +6.67% | 10.9만 |
|---|
| 2026.01.09 | ₩4,688 | ₩5,329 | ₩4,688 | ₩4,875 | +3.99% | 3.2만 |
|---|
| 2026.01.08 | ₩4,528 | ₩4,956 | ₩4,501 | ₩4,688 | +3.54% | 1.4만 |
|---|
| 2026.01.07 | ₩4,648 | ₩4,815 | ₩4,541 | ₩4,594 | -1.15% | 1.5만 |
|---|
| 2026.01.06 | ₩4,955 | ₩4,955 | ₩4,434 | ₩4,688 | -5.39% | 8.3천 |
|---|
| 2026.01.05 | ₩4,020 | ₩4,748 | ₩4,020 | ₩4,634 | +15.28% | 2.1만 |
|---|
| 2026.01.02 | ₩4,234 | ₩4,287 | ₩3,766 | ₩3,940 | -6.94% | 4.1만 |
|---|
| 2025.12.31 | ₩4,100 | ₩4,227 | ₩4,020 | ₩4,207 | +2.61% | 1.6만 |
|---|
| 2025.12.30 | ₩4,808 | ₩4,908 | ₩4,100 | ₩4,100 | -14.72% | 8.4만 |
|---|
| 2025.12.29 | ₩5,382 | ₩5,382 | ₩4,835 | ₩4,835 | -10.17% | 1.6만 |
|---|
| 2025.12.26 | ₩5,209 | ₩5,369 | ₩5,209 | ₩5,329 | +2.31% | 3.7천 |
|---|
| 2025.12.24 | ₩5,115 | ₩5,322 | ₩5,115 | ₩5,236 | +2.35% | 5.2천 |
|---|
| 2025.12.23 | ₩5,369 | ₩5,382 | ₩5,049 | ₩5,209 | -2.99% | 2.6만 |
|---|
| 2025.12.22 | ₩5,356 | ₩5,750 | ₩5,209 | ₩5,209 | -2.74% | 1.7만 |
|---|
| 2025.12.19 | ₩5,142 | ₩5,676 | ₩5,049 | ₩5,382 | +4.68% | 1.8만 |
|---|
| 2025.12.18 | ₩5,102 | ₩5,499 | ₩5,008 | ₩5,062 | -0.79% | 1.8만 |
|---|
| 2025.12.17 | ₩4,968 | ₩5,329 | ₩4,968 | ₩5,035 | +1.34% | 6.3만 |
|---|
| 2025.12.16 | ₩5,059 | ₩5,342 | ₩4,888 | ₩4,902 | -3.12% | 2.2만 |
|---|
| 2025.12.15 | ₩5,516 | ₩5,516 | ₩4,821 | ₩4,888 | -11.38% | 2.2만 |
|---|
| 2025.12.12 | ₩5,603 | ₩5,676 | ₩5,302 | ₩5,516 | -1.55% | 1.9만 |
|---|
| 2025.12.11 | ₩5,155 | ₩5,850 | ₩5,155 | ₩5,463 | +5.96% | 4.3만 |
|---|
| 2025.12.10 | ₩5,623 | ₩5,816 | ₩5,316 | ₩5,476 | -2.61% | 4.6만 |
|---|
| 2025.12.09 | ₩5,102 | ₩5,890 | ₩5,102 | ₩5,569 | +9.16% | 2.8만 |
|---|
| 2025.12.08 | ₩6,638 | ₩6,998 | ₩5,102 | ₩5,102 | -23.14% | 13.9만 |
|---|
| 2025.12.05 | ₩6,678 | ₩7,025 | ₩6,531 | ₩6,558 | -1.80% | 4만 |
|---|
| 2025.12.04 | ₩6,478 | ₩7,466 | ₩6,184 | ₩6,678 | +3.09% | 3.7만 |
|---|
| 2025.12.03 | ₩5,917 | ₩7,746 | ₩5,917 | ₩6,544 | +10.61% | 20.7만 |
|---|
| 2025.12.02 | ₩6,317 | ₩6,317 | ₩5,636 | ₩5,743 | -9.09% | 1.7만 |
|---|
| 2025.12.01 | ₩5,983 | ₩6,397 | ₩5,970 | ₩6,090 | +1.79% | 5만 |
|---|
| 2025.11.28 | ₩6,170 | ₩6,444 | ₩5,983 | ₩5,983 | -3.03% | 2.9만 |
|---|
| 2025.11.26 | ₩6,058 | ₩6,544 | ₩6,037 | ₩6,050 | -0.13% | 2.6만 |
|---|
| 2025.11.25 | ₩6,291 | ₩6,645 | ₩5,997 | ₩6,210 | -1.27% | 2.7만 |
|---|
| 2025.11.24 | ₩5,837 | ₩6,671 | ₩5,837 | ₩6,491 | +11.21% | 4.5만 |
|---|
| 2025.11.21 | ₩5,543 | ₩6,144 | ₩5,422 | ₩5,823 | +5.06% | 3.8만 |
|---|
| 2025.11.20 | ₩6,210 | ₩6,665 | ₩5,463 | ₩5,463 | -12.04% | 3.6만 |
|---|
| 2025.11.19 | ₩5,917 | ₩6,391 | ₩5,917 | ₩6,050 | +2.26% | 5만 |
|---|
| 2025.11.18 | ₩5,503 | ₩6,130 | ₩5,209 | ₩5,917 | +7.52% | 6.6만 |
|---|
| 2025.11.17 | ₩6,224 | ₩6,377 | ₩5,209 | ₩5,342 | -14.16% | 6.3만 |
|---|
| 2025.11.14 | ₩6,718 | ₩6,718 | ₩6,010 | ₩6,304 | -6.16% | 3.9만 |
|---|
| 2025.11.13 | ₩6,745 | ₩7,065 | ₩6,438 | ₩6,598 | -2.18% | 5.7만 |
|---|
| 2025.11.12 | ₩7,105 | ₩7,506 | ₩6,825 | ₩6,825 | -3.95% | 4.8만 |
|---|
| 2025.11.11 | ₩7,159 | ₩7,319 | ₩6,892 | ₩6,998 | -2.24% | 1.2만 |
|---|
| 2025.11.10 | ₩7,800 | ₩8,000 | ₩7,224 | ₩7,279 | -6.68% | 1.5만 |
|---|
| 2025.11.07 | ₩6,771 | ₩7,702 | ₩6,771 | ₩7,600 | +12.23% | 3.4만 |
|---|
| 2025.11.06 | ₩7,666 | ₩7,666 | ₩6,678 | ₩6,872 | -10.37% | 1.9만 |
|---|
| 2025.11.05 | ₩6,865 | ₩7,796 | ₩6,638 | ₩7,185 | +4.67% | 17만 |
|---|
| 2025.11.04 | ₩7,039 | ₩7,359 | ₩6,584 | ₩6,998 | -0.57% | 23.9만 |
|---|
| 2025.11.03 | ₩7,613 | ₩7,893 | ₩6,932 | ₩7,039 | -7.54% | 9.9만 |
|---|
| 2025.10.31 | ₩8,294 | ₩8,735 | ₩7,092 | ₩7,626 | -8.05% | 20.4만 |
|---|
| 2025.10.30 | ₩8,908 | ₩9,095 | ₩7,980 | ₩8,120 | -8.85% | 23.7만 |
|---|
| 2025.10.29 | ₩8,027 | ₩9,536 | ₩7,613 | ₩8,989 | +11.98% | 28.2만 |
|---|
| 2025.10.28 | ₩11,019 | ₩11,019 | ₩7,559 | ₩7,653 | -30.55% | 44.3만 |
|---|
| 2025.10.27 | ₩9,536 | ₩10,818 | ₩9,536 | ₩10,438 | +9.45% | 59.6만 |
|---|
| 2025.10.24 | ₩8,828 | ₩10,284 | ₩8,828 | ₩10,204 | +15.58% | 46.6만 |
|---|
| 2025.10.23 | ₩7,573 | ₩9,015 | ₩7,573 | ₩9,002 | +18.87% | 31.1만 |
|---|
| 2025.10.22 | ₩8,802 | ₩8,922 | ₩7,348 | ₩7,573 | -13.96% | 34.5만 |
|---|
| 2025.10.21 | ₩9,443 | ₩10,001 | ₩8,815 | ₩9,095 | -3.68% | 20.5만 |
|---|
| 2025.10.20 | ₩7,960 | ₩10,685 | ₩7,960 | ₩9,443 | +18.62% | 98.6만 |
|---|
| 2025.10.17 | ₩6,157 | ₩8,388 | ₩6,157 | ₩7,893 | +28.20% | 65.9만 |
|---|
| 2025.10.16 | ₩6,304 | ₩6,798 | ₩6,090 | ₩6,691 | +6.14% | 16.3만 |
|---|
| 2025.10.15 | ₩5,676 | ₩6,331 | ₩5,543 | ₩6,197 | +9.18% | 15.8만 |
|---|
| 2025.10.14 | ₩5,516 | ₩6,090 | ₩5,389 | ₩5,917 | +7.26% | 22.2만 |
|---|
| 2025.10.13 | ₩4,848 | ₩5,609 | ₩4,848 | ₩5,529 | +14.05% | 15.5만 |
|---|
| 2025.10.10 | ₩4,942 | ₩4,962 | ₩4,448 | ₩4,688 | -5.14% | 14.5만 |
|---|