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 | ₩3,447 | ₩3,540 | ₩3,393 | ₩3,453 | +0.19% | 117.3만 |
| 2026.10.08 | ₩3,353 | ₩3,540 | ₩3,126 | ₩3,407 | +1.59% | 171.6만 |
| 2026.10.07 | ₩3,687 | ₩3,701 | ₩3,233 | ₩3,387 | -8.15% | 179만 |
| 2026.10.06 | ₩4,021 | ₩4,262 | ₩3,807 | ₩3,814 | -5.15% | 220.4만 |
| 2026.10.05 | ₩4,382 | ₩4,462 | ₩3,781 | ₩3,868 | -11.74% | 296.4만 |
| 2026.10.02 | ₩4,355 | ₩4,876 | ₩4,021 | ₩4,222 | -3.07% | 256.1만 |
| 2026.10.01 | ₩5,237 | ₩5,264 | ₩3,774 | ₩4,275 | -18.37% | 364.2만 |
| 2026.09.30 | ₩4,876 | ₩5,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,183 |
| +6.30% |
| 96.7만 |
| 2026.09.29 | ₩4,896 | ₩4,956 | ₩4,769 | ₩4,823 | -1.50% | 41만 |
|---|
| 2026.09.28 | ₩5,090 | ₩5,197 | ₩4,876 | ₩4,876 | -4.20% | 59.4만 |
|---|
| 2026.09.25 | ₩5,023 | ₩5,077 | ₩4,916 | ₩4,970 | -1.06% | 47.6만 |
|---|
| 2026.09.24 | ₩4,876 | ₩5,077 | ₩4,676 | ₩5,023 | +3.01% | 42.3만 |
|---|
| 2026.09.23 | ₩5,103 | ₩5,157 | ₩4,876 | ₩4,943 | -3.14% | 45.5만 |
|---|
| 2026.09.22 | ₩4,796 | ₩5,277 | ₩4,743 | ₩5,103 | +6.41% | 101.2만 |
|---|
| 2026.09.21 | ₩4,702 | ₩4,809 | ₩4,636 | ₩4,769 | +1.42% | 70만 |
|---|
| 2026.09.18 | ₩4,930 | ₩4,930 | ₩4,636 | ₩4,662 | -5.42% | 47.4만 |
|---|
| 2026.09.17 | ₩4,702 | ₩4,970 | ₩4,701 | ₩4,863 | +3.41% | 62.7만 |
|---|
| 2026.09.16 | ₩4,702 | ₩4,783 | ₩4,582 | ₩4,596 | -2.27% | 28.1만 |
|---|
| 2026.09.15 | ₩4,636 | ₩4,823 | ₩4,636 | ₩4,729 | +2.02% | 25.6만 |
|---|
| 2026.09.14 | ₩4,769 | ₩4,836 | ₩4,576 | ₩4,636 | -2.80% | 53.3만 |
|---|
| 2026.09.11 | ₩4,890 | ₩4,956 | ₩4,849 | ₩4,890 | 0.00% | 27.2만 |
|---|
| 2026.09.10 | ₩4,809 | ₩5,038 | ₩4,756 | ₩4,903 | +1.94% | 28만 |
|---|
| 2026.09.09 | ₩4,903 | ₩5,197 | ₩4,903 | ₩4,916 | +0.27% | 39.8만 |
|---|
| 2026.09.08 | ₩4,983 | ₩5,036 | ₩4,836 | ₩4,903 | -1.61% | 41.3만 |
|---|
| 2026.09.04 | ₩5,050 | ₩5,130 | ₩4,849 | ₩4,943 | -2.12% | 62.3만 |
|---|
| 2026.09.03 | ₩5,143 | ₩5,277 | ₩4,943 | ₩5,036 | -2.08% | 63.2만 |
|---|
| 2026.09.02 | ₩5,210 | ₩5,344 | ₩5,097 | ₩5,130 | -1.54% | 58.5만 |
|---|
| 2026.09.01 | ₩5,143 | ₩5,531 | ₩4,970 | ₩5,237 | +1.82% | 76.9만 |
|---|
| 2026.08.31 | ₩5,090 | ₩5,304 | ₩4,996 | ₩5,250 | +3.15% | 74.1만 |
|---|
| 2026.08.28 | ₩5,036 | ₩5,117 | ₩4,836 | ₩5,050 | +0.27% | 29만 |
|---|
| 2026.08.27 | ₩5,157 | ₩5,237 | ₩5,050 | ₩5,063 | -1.81% | 29.1만 |
|---|
| 2026.08.26 | ₩5,123 | ₩5,223 | ₩4,956 | ₩5,143 | +0.39% | 34.5만 |
|---|
| 2026.08.25 | ₩5,077 | ₩5,370 | ₩4,896 | ₩5,050 | -0.53% | 79.9만 |
|---|
| 2026.08.24 | ₩5,210 | ₩5,571 | ₩5,010 | ₩5,050 | -3.08% | 279.4만 |
|---|
| 2026.08.21 | ₩4,622 | ₩4,743 | ₩4,382 | ₩4,582 | -0.87% | 34만 |
|---|
| 2026.08.20 | ₩4,489 | ₩4,769 | ₩4,222 | ₩4,449 | -0.89% | 70.9만 |
|---|
| 2026.08.19 | ₩4,676 | ₩4,743 | ₩4,489 | ₩4,502 | -3.71% | 27.5만 |
|---|
| 2026.08.18 | ₩4,769 | ₩4,863 | ₩4,662 | ₩4,689 | -1.68% | 24.6만 |
|---|
| 2026.08.17 | ₩5,157 | ₩5,277 | ₩4,836 | ₩4,896 | -5.05% | 52만 |
|---|
| 2026.08.14 | ₩4,976 | ₩5,077 | ₩4,783 | ₩4,863 | -2.28% | 98만 |
|---|
| 2026.08.13 | ₩4,649 | ₩4,716 | ₩4,542 | ₩4,636 | -0.29% | 20.5만 |
|---|
| 2026.08.12 | ₩4,796 | ₩4,849 | ₩4,609 | ₩4,729 | -1.39% | 27.7만 |
|---|
| 2026.08.11 | ₩4,716 | ₩4,729 | ₩4,489 | ₩4,716 | 0.00% | 28.8만 |
|---|
| 2026.08.10 | ₩4,702 | ₩4,996 | ₩4,435 | ₩4,783 | +1.70% | 48.9만 |
|---|
| 2026.08.07 | ₩4,168 | ₩4,907 | ₩4,008 | ₩4,609 | +10.58% | 93.7만 |
|---|
| 2026.08.06 | ₩4,115 | ₩4,248 | ₩3,968 | ₩4,075 | -0.97% | 31.4만 |
|---|
| 2026.08.05 | ₩4,075 | ₩4,181 | ₩4,035 | ₩4,101 | +0.66% | 19.8만 |
|---|
| 2026.08.04 | ₩3,714 | ₩4,275 | ₩3,701 | ₩4,075 | +9.71% | 111만 |
|---|
| 2026.08.03 | ₩3,981 | ₩4,035 | ₩3,473 | ₩3,647 | -8.39% | 546.7만 |
|---|
| 2026.07.31 | ₩4,088 | ₩4,275 | ₩4,008 | ₩4,035 | -1.31% | 23.1만 |
|---|
| 2026.07.30 | ₩3,687 | ₩4,035 | ₩3,675 | ₩4,008 | +8.70% | 24만 |
|---|
| 2026.07.29 | ₩3,781 | ₩3,847 | ₩3,540 | ₩3,721 | -1.59% | 34.1만 |
|---|
| 2026.07.28 | ₩4,288 | ₩4,328 | ₩3,674 | ₩3,821 | -10.90% | 74.1만 |
|---|
| 2026.07.27 | ₩4,328 | ₩4,462 | ₩4,275 | ₩4,382 | +1.23% | 18.9만 |
|---|
| 2026.07.24 | ₩4,409 | ₩4,462 | ₩4,168 | ₩4,302 | -2.42% | 28.4만 |
|---|
| 2026.07.23 | ₩4,502 | ₩4,636 | ₩4,288 | ₩4,395 | -2.37% | 43.9만 |
|---|
| 2026.07.22 | ₩4,609 | ₩4,729 | ₩4,475 | ₩4,502 | -2.32% | 23.6만 |
|---|
| 2026.07.21 | ₩4,743 | ₩5,063 | ₩4,502 | ₩4,556 | -3.94% | 58만 |
|---|
| 2026.07.20 | ₩4,809 | ₩4,876 | ₩4,649 | ₩4,662 | -3.06% | 21.5만 |
|---|
| 2026.07.17 | ₩4,542 | ₩4,970 | ₩4,449 | ₩4,849 | +6.76% | 32.7만 |
|---|
| 2026.07.16 | ₩4,823 | ₩4,963 | ₩4,542 | ₩4,556 | -5.54% | 42.6만 |
|---|
| 2026.07.15 | ₩4,943 | ₩5,063 | ₩4,809 | ₩4,903 | -0.81% | 17.3만 |
|---|
| 2026.07.14 | ₩4,876 | ₩5,077 | ₩4,793 | ₩4,943 | +1.37% | 17.8만 |
|---|
| 2026.07.13 | ₩5,063 | ₩5,197 | ₩4,809 | ₩4,863 | -3.96% | 18.5만 |
|---|
| 2026.07.10 | ₩5,257 | ₩5,344 | ₩4,970 | ₩4,983 | -5.21% | 17만 |
|---|
| 2026.07.09 | ₩5,063 | ₩5,321 | ₩4,916 | ₩5,210 | +2.90% | 31.2만 |
|---|
| 2026.07.08 | ₩4,769 | ₩5,130 | ₩4,769 | ₩5,077 | +6.44% | 20.4만 |
|---|
| 2026.07.07 | ₩5,210 | ₩5,210 | ₩4,743 | ₩4,890 | -6.15% | 47.4만 |
|---|
| 2026.07.06 | ₩5,143 | ₩5,384 | ₩5,125 | ₩5,264 | +2.34% | 26.6만 |
|---|
| 2026.07.02 | ₩5,317 | ₩5,557 | ₩5,050 | ₩5,143 | -3.27% | 39.1만 |
|---|
| 2026.07.01 | ₩5,277 | ₩5,464 | ₩5,130 | ₩5,370 | +1.77% | 31.4만 |
|---|
| 2026.06.30 | ₩5,451 | ₩5,584 | ₩5,277 | ₩5,330 | -2.21% | 41.9만 |
|---|
| 2026.06.29 | ₩5,157 | ₩5,511 | ₩5,143 | ₩5,411 | +4.92% | 40.7만 |
|---|
| 2026.06.26 | ₩5,170 | ₩5,336 | ₩5,063 | ₩5,237 | +1.29% | 38만 |
|---|
| 2026.06.25 | ₩5,237 | ₩5,277 | ₩5,010 | ₩5,170 | -1.28% | 34.4만 |
|---|
| 2026.06.24 | ₩5,477 | ₩5,477 | ₩5,117 | ₩5,197 | -5.12% | 49.5만 |
|---|
| 2026.06.23 | ₩5,611 | ₩5,704 | ₩5,357 | ₩5,477 | -2.38% | 55.7만 |
|---|
| 2026.06.22 | ₩5,638 | ₩5,945 | ₩5,611 | ₩5,825 | +3.32% | 63.2만 |
|---|
| 2026.06.18 | ₩5,865 | ₩6,119 | ₩5,451 | ₩5,624 | -4.10% | 107.6만 |
|---|
| 2026.06.17 | ₩5,945 | ₩6,239 | ₩5,798 | ₩5,851 | -1.57% | 76.6만 |
|---|
| 2026.06.16 | ₩6,579 | ₩6,599 | ₩5,865 | ₩5,905 | -10.25% | 129.7만 |
|---|
| 2026.06.15 | ₩6,453 | ₩6,760 | ₩5,883 | ₩6,012 | -6.83% | 72만 |
|---|
| 2026.06.12 | ₩6,760 | ₩6,840 | ₩6,279 | ₩6,292 | -6.92% | 62.2만 |
|---|
| 2026.06.11 | ₩6,599 | ₩6,967 | ₩6,533 | ₩6,760 | +2.43% | 45.5만 |
|---|
| 2026.06.10 | ₩6,773 | ₩6,974 | ₩6,426 | ₩6,586 | -2.76% | 64.2만 |
|---|
| 2026.06.09 | ₩6,880 | ₩7,414 | ₩6,680 | ₩6,787 | -1.36% | 82만 |
|---|
| 2026.06.08 | ₩7,388 | ₩7,388 | ₩6,613 | ₩6,787 | -8.14% | 85.2만 |
|---|
| 2026.06.05 | ₩7,708 | ₩7,855 | ₩6,613 | ₩6,893 | -10.57% | 153.1만 |
|---|
| 2026.06.04 | ₩7,708 | ₩8,390 | ₩7,615 | ₩7,882 | +2.25% | 158.8만 |
|---|
| 2026.06.03 | ₩8,550 | ₩8,777 | ₩7,628 | ₩8,243 | -3.59% | 274.5만 |
|---|
| 2026.06.02 | ₩6,212 | ₩8,684 | ₩6,212 | ₩8,550 | +37.63% | 604.5만 |
|---|
| 2026.06.01 | ₩5,664 | ₩6,680 | ₩5,330 | ₩6,386 | +12.74% | 349.8만 |
|---|
| 2026.05.29 | ₩5,437 | ₩5,678 | ₩5,010 | ₩5,611 | +3.19% | 313.9만 |
|---|
| 2026.05.28 | ₩5,918 | ₩6,479 | ₩5,223 | ₩5,771 | -2.48% | 3887.5만 |
|---|
| 2026.05.27 | ₩4,876 | ₩5,050 | ₩4,676 | ₩4,903 | +0.55% | 60.9만 |
|---|
| 2026.05.26 | ₩4,836 | ₩5,050 | ₩4,676 | ₩4,876 | +0.83% | 30.9만 |
|---|
| 2026.05.22 | ₩5,010 | ₩5,110 | ₩4,435 | ₩4,783 | -4.53% | 45.9만 |
|---|
| 2026.05.21 | ₩5,103 | ₩5,264 | ₩4,823 | ₩5,023 | -1.57% | 55.9만 |
|---|
| 2026.05.20 | ₩5,237 | ₩5,477 | ₩5,077 | ₩5,197 | -0.77% | 35.6만 |
|---|
| 2026.05.19 | ₩5,624 | ₩5,825 | ₩5,056 | ₩5,117 | -9.03% | 33.3만 |
|---|
| 2026.05.18 | ₩6,119 | ₩6,232 | ₩5,584 | ₩5,785 | -5.46% | 61.9만 |
|---|
| 2026.05.15 | ₩5,744 | ₩6,045 | ₩5,491 | ₩5,785 | +0.70% | 98.8만 |
|---|
| 2026.05.14 | ₩5,691 | ₩5,798 | ₩5,411 | ₩5,691 | 0.00% | 64.9만 |
|---|
| 2026.05.13 | ₩5,517 | ₩5,651 | ₩5,090 | ₩5,424 | -1.69% | 70.3만 |
|---|
| 2026.05.12 | ₩5,638 | ₩5,664 | ₩5,357 | ₩5,584 | -0.95% | 34.7만 |
|---|
| 2026.05.11 | ₩5,985 | ₩5,985 | ₩5,664 | ₩5,731 | -4.24% | 53.6만 |
|---|
| 2026.05.08 | ₩6,132 | ₩6,172 | ₩5,744 | ₩5,932 | -3.27% | 54.8만 |
|---|
| 2026.05.07 | ₩6,386 | ₩6,426 | ₩5,945 | ₩6,065 | -5.02% | 57.4만 |
|---|
| 2026.05.06 | ₩6,680 | ₩6,813 | ₩6,105 | ₩6,399 | -4.20% | 64만 |
|---|
| 2026.05.05 | ₩6,720 | ₩7,241 | ₩6,319 | ₩6,720 | 0.00% | 94.5만 |
|---|
| 2026.05.04 | ₩6,987 | ₩7,702 | ₩6,292 | ₩6,613 | -5.35% | 275.8만 |
|---|
| 2026.05.01 | ₩5,424 | ₩6,773 | ₩5,384 | ₩6,533 | +20.44% | 286.2만 |
|---|
| 2026.04.30 | ₩5,223 | ₩5,517 | ₩5,077 | ₩5,237 | +0.26% | 35.6만 |
|---|
| 2026.04.29 | ₩5,250 | ₩5,344 | ₩5,023 | ₩5,170 | -1.53% | 20.8만 |
|---|
| 2026.04.28 | ₩5,090 | ₩5,264 | ₩4,903 | ₩5,250 | +3.15% | 15.4만 |
|---|
| 2026.04.27 | ₩5,223 | ₩5,274 | ₩4,823 | ₩5,130 | -1.79% | 41.1만 |
|---|
| 2026.04.24 | ₩4,943 | ₩5,584 | ₩4,943 | ₩5,317 | +7.57% | 81.4만 |
|---|
| 2026.04.23 | ₩4,876 | ₩4,943 | ₩4,515 | ₩4,849 | -0.55% | 31.3만 |
|---|
| 2026.04.22 | ₩4,596 | ₩5,036 | ₩4,582 | ₩4,863 | +5.81% | 82.5만 |
|---|
| 2026.04.21 | ₩4,515 | ₩4,609 | ₩4,315 | ₩4,596 | +1.78% | 36.1만 |
|---|
| 2026.04.20 | ₩4,422 | ₩4,489 | ₩4,314 | ₩4,489 | +1.51% | 28.8만 |
|---|
| 2026.04.17 | ₩4,422 | ₩4,435 | ₩4,141 | ₩4,382 | -0.91% | 44.9만 |
|---|
| 2026.04.16 | ₩4,542 | ₩4,636 | ₩4,275 | ₩4,328 | -4.71% | 53.8만 |
|---|
| 2026.04.15 | ₩4,863 | ₩4,903 | ₩4,342 | ₩4,368 | -10.16% | 57.7만 |
|---|
| 2026.04.14 | ₩4,689 | ₩4,943 | ₩4,636 | ₩4,823 | +2.85% | 71.3만 |
|---|
| 2026.04.13 | ₩4,368 | ₩4,622 | ₩4,342 | ₩4,609 | +5.50% | 40.2만 |
|---|
| 2026.04.10 | ₩4,368 | ₩4,395 | ₩4,021 | ₩4,368 | 0.00% | 56.3만 |
|---|
| 2026.04.09 | ₩4,382 | ₩4,609 | ₩4,184 | ₩4,395 | +0.30% | 59.8만 |
|---|
| 2026.04.08 | ₩5,344 | ₩5,344 | ₩4,328 | ₩4,409 | -17.50% | 99.9만 |
|---|
| 2026.04.07 | ₩5,050 | ₩5,491 | ₩4,825 | ₩5,277 | +4.50% | 58.2만 |
|---|
| 2026.04.06 | ₩5,504 | ₩5,744 | ₩5,050 | ₩5,077 | -7.77% | 67.7만 |
|---|
| 2026.04.02 | ₩5,023 | ₩5,344 | ₩4,876 | ₩5,237 | +4.26% | 62만 |
|---|
| 2026.04.01 | ₩4,662 | ₩5,411 | ₩4,629 | ₩5,317 | +14.04% | 120.1만 |
|---|
| 2026.03.31 | ₩4,422 | ₩4,702 | ₩4,342 | ₩4,529 | +2.42% | 40.5만 |
|---|
| 2026.03.30 | ₩4,582 | ₩4,890 | ₩4,316 | ₩4,395 | -4.08% | 49만 |
|---|
| 2026.03.27 | ₩5,210 | ₩5,396 | ₩4,469 | ₩4,556 | -12.56% | 50.2만 |
|---|
| 2026.03.26 | ₩5,157 | ₩5,397 | ₩4,970 | ₩5,264 | +2.07% | 42.1만 |
|---|
| 2026.03.25 | ₩5,411 | ₩5,477 | ₩5,163 | ₩5,317 | -1.73% | 39.7만 |
|---|
| 2026.03.24 | ₩5,678 | ₩5,801 | ₩5,143 | ₩5,384 | -5.18% | 54만 |
|---|
| 2026.03.23 | ₩6,372 | ₩6,626 | ₩5,731 | ₩5,785 | -9.22% | 87.8만 |
|---|
| 2026.03.20 | ₩6,787 | ₩7,174 | ₩6,306 | ₩6,346 | -6.50% | 49만 |
|---|
| 2026.03.19 | ₩6,386 | ₩7,080 | ₩6,346 | ₩6,760 | +5.86% | 110.4만 |
|---|
| 2026.03.18 | ₩5,785 | ₩6,827 | ₩5,771 | ₩6,787 | +17.32% | 135.4만 |
|---|
| 2026.03.17 | ₩6,279 | ₩6,346 | ₩5,851 | ₩5,891 | -6.17% | 53.6만 |
|---|
| 2026.03.16 | ₩6,466 | ₩6,746 | ₩6,012 | ₩6,346 | -1.86% | 108.4만 |
|---|
| 2026.03.13 | ₩7,040 | ₩7,080 | ₩6,279 | ₩6,439 | -8.54% | 97.8만 |
|---|
| 2026.03.12 | ₩6,533 | ₩7,321 | ₩6,279 | ₩7,080 | +8.38% | 229만 |
|---|
| 2026.03.11 | ₩6,773 | ₩6,787 | ₩6,012 | ₩6,185 | -8.68% | 144.2만 |
|---|
| 2026.03.10 | ₩7,134 | ₩7,374 | ₩6,680 | ₩6,746 | -5.43% | 265.7만 |
|---|
| 2026.03.09 | ₩8,080 | ₩8,080 | ₩5,972 | ₩7,321 | -9.39% | 2883.3만 |
|---|
| 2026.03.06 | ₩6,384 | ₩6,746 | ₩6,172 | ₩6,519 | +2.11% | 2.4만 |
|---|
| 2026.03.05 | ₩6,626 | ₩6,760 | ₩6,412 | ₩6,720 | +1.41% | 1.9만 |
|---|
| 2026.03.04 | ₩5,878 | ₩7,020 | ₩5,746 | ₩6,693 | +13.86% | 20.2만 |
|---|
| 2026.03.03 | ₩5,829 | ₩5,918 | ₩5,411 | ₩5,878 | +0.85% | 1.6만 |
|---|
| 2026.03.02 | ₩5,397 | ₩5,878 | ₩4,943 | ₩5,878 | +8.91% | 4.3만 |
|---|
| 2026.02.27 | ₩5,596 | ₩5,664 | ₩5,411 | ₩5,411 | -3.32% | 5.6천 |
|---|
| 2026.02.26 | ₩5,584 | ₩5,684 | ₩5,400 | ₩5,664 | +1.44% | 1.3만 |
|---|
| 2026.02.25 | ₩5,264 | ₩5,537 | ₩5,210 | ₩5,537 | +5.20% | 8.3천 |
|---|
| 2026.02.24 | ₩5,658 | ₩5,658 | ₩5,210 | ₩5,264 | -6.97% | 1.7만 |
|---|
| 2026.02.23 | ₩5,878 | ₩5,885 | ₩5,451 | ₩5,504 | -6.36% | 2.3만 |
|---|
| 2026.02.20 | ₩5,785 | ₩6,145 | ₩5,744 | ₩5,878 | +1.62% | 5.2만 |
|---|
| 2026.02.19 | ₩5,798 | ₩6,038 | ₩5,658 | ₩5,985 | +3.23% | 6.2만 |
|---|
| 2026.02.18 | ₩5,718 | ₩5,811 | ₩5,531 | ₩5,811 | +1.64% | 3.1만 |
|---|
| 2026.02.17 | ₩5,424 | ₩5,785 | ₩5,210 | ₩5,678 | +4.68% | 1.2만 |
|---|
| 2026.02.13 | ₩5,611 | ₩5,664 | ₩5,103 | ₩5,317 | -5.24% | 1.6만 |
|---|
| 2026.02.12 | ₩5,344 | ₩5,905 | ₩5,344 | ₩5,584 | +4.50% | 4.5만 |
|---|
| 2026.02.11 | ₩5,611 | ₩5,744 | ₩5,010 | ₩5,317 | -5.24% | 6만 |
|---|
| 2026.02.10 | ₩5,357 | ₩5,517 | ₩5,357 | ₩5,397 | +0.75% | 2.6천 |
|---|
| 2026.02.09 | ₩5,091 | ₩5,644 | ₩5,091 | ₩5,357 | +5.22% | 2.2만 |
|---|
| 2026.02.06 | ₩4,769 | ₩5,464 | ₩4,769 | ₩5,250 | +10.08% | 9.7만 |
|---|
| 2026.02.05 | ₩4,876 | ₩4,903 | ₩4,626 | ₩4,903 | +0.55% | 4.6만 |
|---|
| 2026.02.04 | ₩4,849 | ₩4,903 | ₩4,609 | ₩4,863 | +0.28% | 5.3만 |
|---|
| 2026.02.03 | ₩4,489 | ₩4,876 | ₩4,489 | ₩4,783 | +6.55% | 3.8만 |
|---|
| 2026.02.02 | ₩4,489 | ₩5,050 | ₩4,489 | ₩4,689 | +4.46% | 5.4만 |
|---|
| 2026.01.30 | ₩4,248 | ₩4,756 | ₩4,181 | ₩4,435 | +4.40% | 4.5만 |
|---|
| 2026.01.29 | ₩4,368 | ₩4,622 | ₩4,141 | ₩4,435 | +1.53% | 6.1만 |
|---|
| 2026.01.28 | ₩3,941 | ₩4,546 | ₩3,847 | ₩4,275 | +8.47% | 5.4만 |
|---|
| 2026.01.27 | ₩4,649 | ₩4,649 | ₩3,620 | ₩3,634 | -21.84% | 10.8만 |
|---|
| 2026.01.26 | ₩5,544 | ₩5,544 | ₩4,515 | ₩4,515 | -18.55% | 17.4만 |
|---|
| 2026.01.23 | ₩5,451 | ₩5,905 | ₩5,350 | ₩5,411 | -0.74% | 7.2만 |
|---|
| 2026.01.22 | ₩5,611 | ₩5,691 | ₩5,250 | ₩5,384 | -4.05% | 9.4만 |
|---|
| 2026.01.21 | ₩5,544 | ₩5,865 | ₩5,344 | ₩5,571 | +0.48% | 9.6만 |
|---|
| 2026.01.20 | ₩5,437 | ₩6,052 | ₩5,411 | ₩5,544 | +1.97% | 1.4만 |
|---|
| 2026.01.16 | ₩5,344 | ₩6,078 | ₩5,290 | ₩5,638 | +5.50% | 6만 |
|---|
| 2026.01.15 | ₩5,237 | ₩6,571 | ₩4,956 | ₩5,203 | -0.64% | 20.8만 |
|---|
| 2026.01.14 | ₩5,451 | ₩6,145 | ₩5,210 | ₩5,237 | -3.92% | 12만 |
|---|
| 2026.01.13 | ₩5,223 | ₩6,279 | ₩5,223 | ₩5,638 | +7.93% | 16.8만 |
|---|
| 2026.01.12 | ₩5,010 | ₩5,865 | ₩4,649 | ₩5,344 | +6.67% | 10.9만 |
|---|
| 2026.01.09 | ₩4,689 | ₩5,330 | ₩4,689 | ₩4,876 | +3.99% | 3.2만 |
|---|
| 2026.01.08 | ₩4,529 | ₩4,958 | ₩4,502 | ₩4,689 | +3.54% | 1.4만 |
|---|
| 2026.01.07 | ₩4,649 | ₩4,816 | ₩4,542 | ₩4,596 | -1.15% | 1.5만 |
|---|
| 2026.01.06 | ₩4,956 | ₩4,956 | ₩4,435 | ₩4,689 | -5.39% | 8.3천 |
|---|
| 2026.01.05 | ₩4,021 | ₩4,749 | ₩4,021 | ₩4,636 | +15.28% | 2.1만 |
|---|
| 2026.01.02 | ₩4,235 | ₩4,288 | ₩3,767 | ₩3,941 | -6.94% | 4.1만 |
|---|
| 2025.12.31 | ₩4,101 | ₩4,228 | ₩4,021 | ₩4,208 | +2.61% | 1.6만 |
|---|
| 2025.12.30 | ₩4,809 | ₩4,910 | ₩4,101 | ₩4,101 | -14.72% | 8.4만 |
|---|
| 2025.12.29 | ₩5,384 | ₩5,384 | ₩4,836 | ₩4,836 | -10.17% | 1.6만 |
|---|
| 2025.12.26 | ₩5,210 | ₩5,370 | ₩5,210 | ₩5,330 | +2.31% | 3.7천 |
|---|
| 2025.12.24 | ₩5,117 | ₩5,324 | ₩5,117 | ₩5,237 | +2.35% | 5.2천 |
|---|
| 2025.12.23 | ₩5,370 | ₩5,384 | ₩5,050 | ₩5,210 | -2.99% | 2.6만 |
|---|
| 2025.12.22 | ₩5,357 | ₩5,751 | ₩5,210 | ₩5,210 | -2.74% | 1.7만 |
|---|
| 2025.12.19 | ₩5,143 | ₩5,678 | ₩5,050 | ₩5,384 | +4.68% | 1.8만 |
|---|
| 2025.12.18 | ₩5,103 | ₩5,500 | ₩5,010 | ₩5,063 | -0.79% | 1.8만 |
|---|
| 2025.12.17 | ₩4,970 | ₩5,330 | ₩4,970 | ₩5,036 | +1.34% | 6.3만 |
|---|
| 2025.12.16 | ₩5,061 | ₩5,344 | ₩4,890 | ₩4,903 | -3.12% | 2.2만 |
|---|
| 2025.12.15 | ₩5,517 | ₩5,517 | ₩4,823 | ₩4,890 | -11.38% | 2.2만 |
|---|
| 2025.12.12 | ₩5,604 | ₩5,678 | ₩5,304 | ₩5,517 | -1.55% | 1.9만 |
|---|
| 2025.12.11 | ₩5,157 | ₩5,851 | ₩5,157 | ₩5,464 | +5.96% | 4.3만 |
|---|
| 2025.12.10 | ₩5,624 | ₩5,818 | ₩5,317 | ₩5,477 | -2.61% | 4.6만 |
|---|
| 2025.12.09 | ₩5,103 | ₩5,891 | ₩5,103 | ₩5,571 | +9.16% | 2.8만 |
|---|
| 2025.12.08 | ₩6,640 | ₩7,000 | ₩5,103 | ₩5,103 | -23.14% | 13.9만 |
|---|
| 2025.12.05 | ₩6,680 | ₩7,027 | ₩6,533 | ₩6,559 | -1.80% | 4만 |
|---|
| 2025.12.04 | ₩6,479 | ₩7,468 | ₩6,185 | ₩6,680 | +3.09% | 3.7만 |
|---|
| 2025.12.03 | ₩5,918 | ₩7,748 | ₩5,918 | ₩6,546 | +10.61% | 20.7만 |
|---|
| 2025.12.02 | ₩6,319 | ₩6,319 | ₩5,638 | ₩5,744 | -9.09% | 1.7만 |
|---|
| 2025.12.01 | ₩5,985 | ₩6,399 | ₩5,972 | ₩6,092 | +1.79% | 5만 |
|---|
| 2025.11.28 | ₩6,172 | ₩6,446 | ₩5,985 | ₩5,985 | -3.03% | 2.9만 |
|---|
| 2025.11.26 | ₩6,060 | ₩6,546 | ₩6,038 | ₩6,052 | -0.13% | 2.6만 |
|---|
| 2025.11.25 | ₩6,292 | ₩6,646 | ₩5,998 | ₩6,212 | -1.27% | 2.7만 |
|---|
| 2025.11.24 | ₩5,838 | ₩6,673 | ₩5,838 | ₩6,493 | +11.21% | 4.5만 |
|---|
| 2025.11.21 | ₩5,544 | ₩6,145 | ₩5,424 | ₩5,825 | +5.06% | 3.8만 |
|---|
| 2025.11.20 | ₩6,212 | ₩6,666 | ₩5,464 | ₩5,464 | -12.04% | 3.6만 |
|---|
| 2025.11.19 | ₩5,918 | ₩6,392 | ₩5,918 | ₩6,052 | +2.26% | 5만 |
|---|
| 2025.11.18 | ₩5,504 | ₩6,132 | ₩5,210 | ₩5,918 | +7.52% | 6.6만 |
|---|
| 2025.11.17 | ₩6,225 | ₩6,379 | ₩5,210 | ₩5,344 | -14.16% | 6.3만 |
|---|
| 2025.11.14 | ₩6,720 | ₩6,720 | ₩6,012 | ₩6,306 | -6.16% | 3.9만 |
|---|
| 2025.11.13 | ₩6,746 | ₩7,067 | ₩6,439 | ₩6,599 | -2.18% | 5.7만 |
|---|
| 2025.11.12 | ₩7,107 | ₩7,508 | ₩6,827 | ₩6,827 | -3.95% | 4.8만 |
|---|
| 2025.11.11 | ₩7,161 | ₩7,321 | ₩6,893 | ₩7,000 | -2.24% | 1.2만 |
|---|
| 2025.11.10 | ₩7,802 | ₩8,002 | ₩7,226 | ₩7,281 | -6.68% | 1.5만 |
|---|
| 2025.11.07 | ₩6,773 | ₩7,704 | ₩6,773 | ₩7,601 | +12.23% | 3.4만 |
|---|
| 2025.11.06 | ₩7,668 | ₩7,668 | ₩6,680 | ₩6,873 | -10.37% | 1.9만 |
|---|
| 2025.11.05 | ₩6,867 | ₩7,798 | ₩6,640 | ₩7,187 | +4.67% | 17만 |
|---|
| 2025.11.04 | ₩7,040 | ₩7,361 | ₩6,586 | ₩7,000 | -0.57% | 23.9만 |
|---|
| 2025.11.03 | ₩7,615 | ₩7,895 | ₩6,933 | ₩7,040 | -7.54% | 9.9만 |
|---|
| 2025.10.31 | ₩8,296 | ₩8,737 | ₩7,094 | ₩7,628 | -8.05% | 20.4만 |
|---|
| 2025.10.30 | ₩8,911 | ₩9,098 | ₩7,982 | ₩8,122 | -8.85% | 23.7만 |
|---|
| 2025.10.29 | ₩8,029 | ₩9,539 | ₩7,615 | ₩8,991 | +11.98% | 28.2만 |
|---|
| 2025.10.28 | ₩11,021 | ₩11,021 | ₩7,561 | ₩7,655 | -30.55% | 44.3만 |
|---|
| 2025.10.27 | ₩9,539 | ₩10,821 | ₩9,539 | ₩10,440 | +9.45% | 59.6만 |
|---|
| 2025.10.24 | ₩8,830 | ₩10,287 | ₩8,830 | ₩10,207 | +15.58% | 46.6만 |
|---|
| 2025.10.23 | ₩7,575 | ₩9,018 | ₩7,575 | ₩9,004 | +18.87% | 31.1만 |
|---|
| 2025.10.22 | ₩8,804 | ₩8,924 | ₩7,350 | ₩7,575 | -13.96% | 34.5만 |
|---|
| 2025.10.21 | ₩9,445 | ₩10,003 | ₩8,817 | ₩9,098 | -3.68% | 20.5만 |
|---|
| 2025.10.20 | ₩7,962 | ₩10,687 | ₩7,962 | ₩9,445 | +18.62% | 98.6만 |
|---|
| 2025.10.17 | ₩6,159 | ₩8,390 | ₩6,159 | ₩7,895 | +28.20% | 65.9만 |
|---|
| 2025.10.16 | ₩6,306 | ₩6,800 | ₩6,092 | ₩6,693 | +6.14% | 16.3만 |
|---|
| 2025.10.15 | ₩5,678 | ₩6,332 | ₩5,544 | ₩6,199 | +9.18% | 15.8만 |
|---|
| 2025.10.14 | ₩5,517 | ₩6,092 | ₩5,390 | ₩5,918 | +7.26% | 22.2만 |
|---|
| 2025.10.13 | ₩4,849 | ₩5,611 | ₩4,849 | ₩5,531 | +14.05% | 15.5만 |
|---|
| 2025.10.10 | ₩4,943 | ₩4,963 | ₩4,449 | ₩4,689 | -5.14% | 14.5만 |
|---|