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 | ₩3,442 | ₩3,536 | ₩3,389 | ₩3,449 | +0.19% | 117.3만 |
| 2026.10.08 | ₩3,349 | ₩3,536 | ₩3,122 | ₩3,402 | +1.59% | 171.6만 |
| 2026.10.07 | ₩3,682 | ₩3,696 | ₩3,229 | ₩3,382 | -8.15% | 179만 |
| 2026.10.06 | ₩4,016 | ₩4,256 | ₩3,802 | ₩3,809 | -5.15% | 220.4만 |
| 2026.10.05 | ₩4,376 | ₩4,456 | ₩3,776 | ₩3,862 | -11.74% | 296.4만 |
| 2026.10.02 | ₩4,349 | ₩4,870 | ₩4,016 | ₩4,216 | -3.07% | 256.1만 |
| 2026.10.01 | ₩5,230 | ₩5,257 | ₩3,769 | ₩4,269 | -18.37% | 364.2만 |
| 2026.09.30 | ₩4,870 | ₩5,267 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,177 |
| +6.30% |
| 96.7만 |
| 2026.09.29 | ₩4,890 | ₩4,950 | ₩4,763 | ₩4,816 | -1.50% | 41만 |
|---|
| 2026.09.28 | ₩5,083 | ₩5,190 | ₩4,870 | ₩4,870 | -4.20% | 59.4만 |
|---|
| 2026.09.25 | ₩5,017 | ₩5,070 | ₩4,910 | ₩4,963 | -1.06% | 47.6만 |
|---|
| 2026.09.24 | ₩4,870 | ₩5,070 | ₩4,670 | ₩5,017 | +3.01% | 42.3만 |
|---|
| 2026.09.23 | ₩5,097 | ₩5,150 | ₩4,870 | ₩4,937 | -3.14% | 45.5만 |
|---|
| 2026.09.22 | ₩4,790 | ₩5,270 | ₩4,736 | ₩5,097 | +6.41% | 101.2만 |
|---|
| 2026.09.21 | ₩4,696 | ₩4,803 | ₩4,630 | ₩4,763 | +1.42% | 70만 |
|---|
| 2026.09.18 | ₩4,923 | ₩4,923 | ₩4,630 | ₩4,656 | -5.42% | 47.4만 |
|---|
| 2026.09.17 | ₩4,696 | ₩4,963 | ₩4,695 | ₩4,856 | +3.41% | 62.7만 |
|---|
| 2026.09.16 | ₩4,696 | ₩4,776 | ₩4,576 | ₩4,590 | -2.27% | 28.1만 |
|---|
| 2026.09.15 | ₩4,630 | ₩4,816 | ₩4,630 | ₩4,723 | +2.02% | 25.6만 |
|---|
| 2026.09.14 | ₩4,763 | ₩4,830 | ₩4,570 | ₩4,630 | -2.80% | 53.3만 |
|---|
| 2026.09.11 | ₩4,883 | ₩4,950 | ₩4,843 | ₩4,883 | 0.00% | 27.2만 |
|---|
| 2026.09.10 | ₩4,803 | ₩5,031 | ₩4,750 | ₩4,896 | +1.94% | 28만 |
|---|
| 2026.09.09 | ₩4,896 | ₩5,190 | ₩4,896 | ₩4,910 | +0.27% | 39.8만 |
|---|
| 2026.09.08 | ₩4,977 | ₩5,030 | ₩4,830 | ₩4,896 | -1.61% | 41.3만 |
|---|
| 2026.09.04 | ₩5,043 | ₩5,123 | ₩4,843 | ₩4,937 | -2.12% | 62.3만 |
|---|
| 2026.09.03 | ₩5,137 | ₩5,270 | ₩4,937 | ₩5,030 | -2.08% | 63.2만 |
|---|
| 2026.09.02 | ₩5,203 | ₩5,337 | ₩5,090 | ₩5,123 | -1.54% | 58.5만 |
|---|
| 2026.09.01 | ₩5,137 | ₩5,524 | ₩4,963 | ₩5,230 | +1.82% | 76.9만 |
|---|
| 2026.08.31 | ₩5,083 | ₩5,297 | ₩4,990 | ₩5,243 | +3.15% | 74.1만 |
|---|
| 2026.08.28 | ₩5,030 | ₩5,110 | ₩4,830 | ₩5,043 | +0.27% | 29만 |
|---|
| 2026.08.27 | ₩5,150 | ₩5,230 | ₩5,043 | ₩5,057 | -1.81% | 29.1만 |
|---|
| 2026.08.26 | ₩5,117 | ₩5,217 | ₩4,950 | ₩5,137 | +0.39% | 34.5만 |
|---|
| 2026.08.25 | ₩5,070 | ₩5,363 | ₩4,890 | ₩5,043 | -0.53% | 79.9만 |
|---|
| 2026.08.24 | ₩5,203 | ₩5,564 | ₩5,003 | ₩5,043 | -3.08% | 279.4만 |
|---|
| 2026.08.21 | ₩4,616 | ₩4,736 | ₩4,376 | ₩4,576 | -0.87% | 34만 |
|---|
| 2026.08.20 | ₩4,483 | ₩4,763 | ₩4,216 | ₩4,443 | -0.89% | 70.9만 |
|---|
| 2026.08.19 | ₩4,670 | ₩4,736 | ₩4,483 | ₩4,496 | -3.71% | 27.5만 |
|---|
| 2026.08.18 | ₩4,763 | ₩4,856 | ₩4,656 | ₩4,683 | -1.68% | 24.6만 |
|---|
| 2026.08.17 | ₩5,150 | ₩5,270 | ₩4,830 | ₩4,890 | -5.05% | 52만 |
|---|
| 2026.08.14 | ₩4,970 | ₩5,070 | ₩4,776 | ₩4,856 | -2.28% | 98만 |
|---|
| 2026.08.13 | ₩4,643 | ₩4,710 | ₩4,536 | ₩4,630 | -0.29% | 20.5만 |
|---|
| 2026.08.12 | ₩4,790 | ₩4,843 | ₩4,603 | ₩4,723 | -1.39% | 27.7만 |
|---|
| 2026.08.11 | ₩4,710 | ₩4,723 | ₩4,483 | ₩4,710 | 0.00% | 28.8만 |
|---|
| 2026.08.10 | ₩4,696 | ₩4,990 | ₩4,430 | ₩4,776 | +1.70% | 48.9만 |
|---|
| 2026.08.07 | ₩4,163 | ₩4,900 | ₩4,003 | ₩4,603 | +10.58% | 93.7만 |
|---|
| 2026.08.06 | ₩4,109 | ₩4,243 | ₩3,963 | ₩4,069 | -0.97% | 31.4만 |
|---|
| 2026.08.05 | ₩4,069 | ₩4,176 | ₩4,029 | ₩4,096 | +0.66% | 19.8만 |
|---|
| 2026.08.04 | ₩3,709 | ₩4,269 | ₩3,696 | ₩4,069 | +9.71% | 111만 |
|---|
| 2026.08.03 | ₩3,976 | ₩4,029 | ₩3,469 | ₩3,642 | -8.39% | 546.7만 |
|---|
| 2026.07.31 | ₩4,083 | ₩4,269 | ₩4,003 | ₩4,029 | -1.31% | 23.1만 |
|---|
| 2026.07.30 | ₩3,682 | ₩4,029 | ₩3,670 | ₩4,003 | +8.70% | 24만 |
|---|
| 2026.07.29 | ₩3,776 | ₩3,842 | ₩3,536 | ₩3,716 | -1.59% | 34.1만 |
|---|
| 2026.07.28 | ₩4,283 | ₩4,323 | ₩3,669 | ₩3,816 | -10.90% | 74.1만 |
|---|
| 2026.07.27 | ₩4,323 | ₩4,456 | ₩4,269 | ₩4,376 | +1.23% | 18.9만 |
|---|
| 2026.07.24 | ₩4,403 | ₩4,456 | ₩4,163 | ₩4,296 | -2.42% | 28.4만 |
|---|
| 2026.07.23 | ₩4,496 | ₩4,630 | ₩4,283 | ₩4,389 | -2.37% | 43.9만 |
|---|
| 2026.07.22 | ₩4,603 | ₩4,723 | ₩4,470 | ₩4,496 | -2.32% | 23.6만 |
|---|
| 2026.07.21 | ₩4,736 | ₩5,057 | ₩4,496 | ₩4,550 | -3.94% | 58만 |
|---|
| 2026.07.20 | ₩4,803 | ₩4,870 | ₩4,643 | ₩4,656 | -3.06% | 21.5만 |
|---|
| 2026.07.17 | ₩4,536 | ₩4,963 | ₩4,443 | ₩4,843 | +6.76% | 32.7만 |
|---|
| 2026.07.16 | ₩4,816 | ₩4,957 | ₩4,536 | ₩4,550 | -5.54% | 42.6만 |
|---|
| 2026.07.15 | ₩4,937 | ₩5,057 | ₩4,803 | ₩4,896 | -0.81% | 17.3만 |
|---|
| 2026.07.14 | ₩4,870 | ₩5,070 | ₩4,787 | ₩4,937 | +1.37% | 17.8만 |
|---|
| 2026.07.13 | ₩5,057 | ₩5,190 | ₩4,803 | ₩4,856 | -3.96% | 18.5만 |
|---|
| 2026.07.10 | ₩5,250 | ₩5,337 | ₩4,963 | ₩4,977 | -5.21% | 17만 |
|---|
| 2026.07.09 | ₩5,057 | ₩5,314 | ₩4,910 | ₩5,203 | +2.90% | 31.2만 |
|---|
| 2026.07.08 | ₩4,763 | ₩5,123 | ₩4,763 | ₩5,070 | +6.44% | 20.4만 |
|---|
| 2026.07.07 | ₩5,203 | ₩5,203 | ₩4,736 | ₩4,883 | -6.15% | 47.4만 |
|---|
| 2026.07.06 | ₩5,137 | ₩5,377 | ₩5,118 | ₩5,257 | +2.34% | 26.6만 |
|---|
| 2026.07.02 | ₩5,310 | ₩5,550 | ₩5,043 | ₩5,137 | -3.27% | 39.1만 |
|---|
| 2026.07.01 | ₩5,270 | ₩5,457 | ₩5,123 | ₩5,363 | +1.77% | 31.4만 |
|---|
| 2026.06.30 | ₩5,443 | ₩5,577 | ₩5,270 | ₩5,323 | -2.21% | 41.9만 |
|---|
| 2026.06.29 | ₩5,150 | ₩5,504 | ₩5,137 | ₩5,403 | +4.92% | 40.7만 |
|---|
| 2026.06.26 | ₩5,163 | ₩5,329 | ₩5,057 | ₩5,230 | +1.29% | 38만 |
|---|
| 2026.06.25 | ₩5,230 | ₩5,270 | ₩5,003 | ₩5,163 | -1.28% | 34.4만 |
|---|
| 2026.06.24 | ₩5,470 | ₩5,470 | ₩5,110 | ₩5,190 | -5.12% | 49.5만 |
|---|
| 2026.06.23 | ₩5,604 | ₩5,697 | ₩5,350 | ₩5,470 | -2.38% | 55.7만 |
|---|
| 2026.06.22 | ₩5,630 | ₩5,937 | ₩5,604 | ₩5,817 | +3.32% | 63.2만 |
|---|
| 2026.06.18 | ₩5,857 | ₩6,111 | ₩5,443 | ₩5,617 | -4.10% | 107.6만 |
|---|
| 2026.06.17 | ₩5,937 | ₩6,231 | ₩5,790 | ₩5,844 | -1.57% | 76.6만 |
|---|
| 2026.06.16 | ₩6,571 | ₩6,591 | ₩5,857 | ₩5,897 | -10.25% | 129.7만 |
|---|
| 2026.06.15 | ₩6,444 | ₩6,751 | ₩5,876 | ₩6,004 | -6.83% | 72만 |
|---|
| 2026.06.12 | ₩6,751 | ₩6,831 | ₩6,271 | ₩6,284 | -6.92% | 62.2만 |
|---|
| 2026.06.11 | ₩6,591 | ₩6,958 | ₩6,524 | ₩6,751 | +2.43% | 45.5만 |
|---|
| 2026.06.10 | ₩6,764 | ₩6,964 | ₩6,417 | ₩6,578 | -2.76% | 64.2만 |
|---|
| 2026.06.09 | ₩6,871 | ₩7,405 | ₩6,671 | ₩6,778 | -1.36% | 82만 |
|---|
| 2026.06.08 | ₩7,378 | ₩7,378 | ₩6,604 | ₩6,778 | -8.14% | 85.2만 |
|---|
| 2026.06.05 | ₩7,698 | ₩7,845 | ₩6,604 | ₩6,884 | -10.57% | 153.1만 |
|---|
| 2026.06.04 | ₩7,698 | ₩8,379 | ₩7,605 | ₩7,872 | +2.25% | 158.8만 |
|---|
| 2026.06.03 | ₩8,539 | ₩8,766 | ₩7,618 | ₩8,232 | -3.59% | 274.5만 |
|---|
| 2026.06.02 | ₩6,204 | ₩8,672 | ₩6,204 | ₩8,539 | +37.63% | 604.5만 |
|---|
| 2026.06.01 | ₩5,657 | ₩6,671 | ₩5,323 | ₩6,377 | +12.74% | 349.8만 |
|---|
| 2026.05.29 | ₩5,430 | ₩5,670 | ₩5,003 | ₩5,604 | +3.19% | 313.9만 |
|---|
| 2026.05.28 | ₩5,910 | ₩6,471 | ₩5,217 | ₩5,764 | -2.48% | 3887.5만 |
|---|
| 2026.05.27 | ₩4,870 | ₩5,043 | ₩4,670 | ₩4,896 | +0.55% | 60.9만 |
|---|
| 2026.05.26 | ₩4,830 | ₩5,043 | ₩4,670 | ₩4,870 | +0.83% | 30.9만 |
|---|
| 2026.05.22 | ₩5,003 | ₩5,103 | ₩4,430 | ₩4,776 | -4.53% | 45.9만 |
|---|
| 2026.05.21 | ₩5,097 | ₩5,257 | ₩4,816 | ₩5,017 | -1.57% | 55.9만 |
|---|
| 2026.05.20 | ₩5,230 | ₩5,470 | ₩5,070 | ₩5,190 | -0.77% | 35.6만 |
|---|
| 2026.05.19 | ₩5,617 | ₩5,817 | ₩5,050 | ₩5,110 | -9.03% | 33.3만 |
|---|
| 2026.05.18 | ₩6,111 | ₩6,224 | ₩5,577 | ₩5,777 | -5.46% | 61.9만 |
|---|
| 2026.05.15 | ₩5,737 | ₩6,037 | ₩5,484 | ₩5,777 | +0.70% | 98.8만 |
|---|
| 2026.05.14 | ₩5,684 | ₩5,790 | ₩5,403 | ₩5,684 | 0.00% | 64.9만 |
|---|
| 2026.05.13 | ₩5,510 | ₩5,644 | ₩5,083 | ₩5,417 | -1.69% | 70.3만 |
|---|
| 2026.05.12 | ₩5,630 | ₩5,657 | ₩5,350 | ₩5,577 | -0.95% | 34.7만 |
|---|
| 2026.05.11 | ₩5,977 | ₩5,977 | ₩5,657 | ₩5,724 | -4.24% | 53.6만 |
|---|
| 2026.05.08 | ₩6,124 | ₩6,164 | ₩5,737 | ₩5,924 | -3.27% | 54.8만 |
|---|
| 2026.05.07 | ₩6,377 | ₩6,417 | ₩5,937 | ₩6,057 | -5.02% | 57.4만 |
|---|
| 2026.05.06 | ₩6,671 | ₩6,804 | ₩6,097 | ₩6,391 | -4.20% | 64만 |
|---|
| 2026.05.05 | ₩6,711 | ₩7,231 | ₩6,311 | ₩6,711 | 0.00% | 94.5만 |
|---|
| 2026.05.04 | ₩6,978 | ₩7,692 | ₩6,284 | ₩6,604 | -5.35% | 275.8만 |
|---|
| 2026.05.01 | ₩5,417 | ₩6,764 | ₩5,377 | ₩6,524 | +20.44% | 286.2만 |
|---|
| 2026.04.30 | ₩5,217 | ₩5,510 | ₩5,070 | ₩5,230 | +0.26% | 35.6만 |
|---|
| 2026.04.29 | ₩5,243 | ₩5,337 | ₩5,017 | ₩5,163 | -1.53% | 20.8만 |
|---|
| 2026.04.28 | ₩5,083 | ₩5,257 | ₩4,896 | ₩5,243 | +3.15% | 15.4만 |
|---|
| 2026.04.27 | ₩5,217 | ₩5,267 | ₩4,816 | ₩5,123 | -1.79% | 41.1만 |
|---|
| 2026.04.24 | ₩4,937 | ₩5,577 | ₩4,937 | ₩5,310 | +7.57% | 81.4만 |
|---|
| 2026.04.23 | ₩4,870 | ₩4,937 | ₩4,510 | ₩4,843 | -0.55% | 31.3만 |
|---|
| 2026.04.22 | ₩4,590 | ₩5,030 | ₩4,576 | ₩4,856 | +5.81% | 82.5만 |
|---|
| 2026.04.21 | ₩4,510 | ₩4,603 | ₩4,309 | ₩4,590 | +1.78% | 36.1만 |
|---|
| 2026.04.20 | ₩4,416 | ₩4,483 | ₩4,308 | ₩4,483 | +1.51% | 28.8만 |
|---|
| 2026.04.17 | ₩4,416 | ₩4,430 | ₩4,136 | ₩4,376 | -0.91% | 44.9만 |
|---|
| 2026.04.16 | ₩4,536 | ₩4,630 | ₩4,269 | ₩4,323 | -4.71% | 53.8만 |
|---|
| 2026.04.15 | ₩4,856 | ₩4,896 | ₩4,336 | ₩4,363 | -10.16% | 57.7만 |
|---|
| 2026.04.14 | ₩4,683 | ₩4,937 | ₩4,630 | ₩4,816 | +2.85% | 71.3만 |
|---|
| 2026.04.13 | ₩4,363 | ₩4,616 | ₩4,336 | ₩4,603 | +5.50% | 40.2만 |
|---|
| 2026.04.10 | ₩4,363 | ₩4,389 | ₩4,016 | ₩4,363 | 0.00% | 56.3만 |
|---|
| 2026.04.09 | ₩4,376 | ₩4,603 | ₩4,179 | ₩4,389 | +0.30% | 59.8만 |
|---|
| 2026.04.08 | ₩5,337 | ₩5,337 | ₩4,323 | ₩4,403 | -17.50% | 99.9만 |
|---|
| 2026.04.07 | ₩5,043 | ₩5,484 | ₩4,819 | ₩5,270 | +4.50% | 58.2만 |
|---|
| 2026.04.06 | ₩5,497 | ₩5,737 | ₩5,043 | ₩5,070 | -7.77% | 67.7만 |
|---|
| 2026.04.02 | ₩5,017 | ₩5,337 | ₩4,870 | ₩5,230 | +4.26% | 62만 |
|---|
| 2026.04.01 | ₩4,656 | ₩5,403 | ₩4,623 | ₩5,310 | +14.04% | 120.1만 |
|---|
| 2026.03.31 | ₩4,416 | ₩4,696 | ₩4,336 | ₩4,523 | +2.42% | 40.5만 |
|---|
| 2026.03.30 | ₩4,576 | ₩4,883 | ₩4,311 | ₩4,389 | -4.08% | 49만 |
|---|
| 2026.03.27 | ₩5,203 | ₩5,389 | ₩4,463 | ₩4,550 | -12.56% | 50.2만 |
|---|
| 2026.03.26 | ₩5,150 | ₩5,390 | ₩4,963 | ₩5,257 | +2.07% | 42.1만 |
|---|
| 2026.03.25 | ₩5,403 | ₩5,470 | ₩5,157 | ₩5,310 | -1.73% | 39.7만 |
|---|
| 2026.03.24 | ₩5,670 | ₩5,793 | ₩5,137 | ₩5,377 | -5.18% | 54만 |
|---|
| 2026.03.23 | ₩6,364 | ₩6,618 | ₩5,724 | ₩5,777 | -9.22% | 87.8만 |
|---|
| 2026.03.20 | ₩6,778 | ₩7,165 | ₩6,297 | ₩6,337 | -6.50% | 49만 |
|---|
| 2026.03.19 | ₩6,377 | ₩7,071 | ₩6,337 | ₩6,751 | +5.86% | 110.4만 |
|---|
| 2026.03.18 | ₩5,777 | ₩6,818 | ₩5,764 | ₩6,778 | +17.32% | 135.4만 |
|---|
| 2026.03.17 | ₩6,271 | ₩6,337 | ₩5,844 | ₩5,884 | -6.17% | 53.6만 |
|---|
| 2026.03.16 | ₩6,457 | ₩6,738 | ₩6,004 | ₩6,337 | -1.86% | 108.4만 |
|---|
| 2026.03.13 | ₩7,031 | ₩7,071 | ₩6,271 | ₩6,431 | -8.54% | 97.8만 |
|---|
| 2026.03.12 | ₩6,524 | ₩7,311 | ₩6,271 | ₩7,071 | +8.38% | 229만 |
|---|
| 2026.03.11 | ₩6,764 | ₩6,778 | ₩6,004 | ₩6,177 | -8.68% | 144.2만 |
|---|
| 2026.03.10 | ₩7,125 | ₩7,365 | ₩6,671 | ₩6,738 | -5.43% | 265.7만 |
|---|
| 2026.03.09 | ₩8,069 | ₩8,069 | ₩5,964 | ₩7,311 | -9.39% | 2883.3만 |
|---|
| 2026.03.06 | ₩6,376 | ₩6,738 | ₩6,164 | ₩6,511 | +2.11% | 2.4만 |
|---|
| 2026.03.05 | ₩6,618 | ₩6,751 | ₩6,404 | ₩6,711 | +1.41% | 1.9만 |
|---|
| 2026.03.04 | ₩5,870 | ₩7,011 | ₩5,738 | ₩6,684 | +13.86% | 20.2만 |
|---|
| 2026.03.03 | ₩5,821 | ₩5,910 | ₩5,403 | ₩5,870 | +0.85% | 1.6만 |
|---|
| 2026.03.02 | ₩5,390 | ₩5,870 | ₩4,937 | ₩5,870 | +8.91% | 4.3만 |
|---|
| 2026.02.27 | ₩5,589 | ₩5,657 | ₩5,403 | ₩5,403 | -3.32% | 5.6천 |
|---|
| 2026.02.26 | ₩5,577 | ₩5,677 | ₩5,393 | ₩5,657 | +1.44% | 1.3만 |
|---|
| 2026.02.25 | ₩5,257 | ₩5,530 | ₩5,203 | ₩5,530 | +5.20% | 8.3천 |
|---|
| 2026.02.24 | ₩5,650 | ₩5,650 | ₩5,203 | ₩5,257 | -6.97% | 1.7만 |
|---|
| 2026.02.23 | ₩5,870 | ₩5,877 | ₩5,443 | ₩5,497 | -6.36% | 2.3만 |
|---|
| 2026.02.20 | ₩5,777 | ₩6,137 | ₩5,737 | ₩5,870 | +1.62% | 5.2만 |
|---|
| 2026.02.19 | ₩5,790 | ₩6,031 | ₩5,650 | ₩5,977 | +3.23% | 6.2만 |
|---|
| 2026.02.18 | ₩5,710 | ₩5,804 | ₩5,524 | ₩5,804 | +1.64% | 3.1만 |
|---|
| 2026.02.17 | ₩5,417 | ₩5,777 | ₩5,203 | ₩5,670 | +4.68% | 1.2만 |
|---|
| 2026.02.13 | ₩5,604 | ₩5,657 | ₩5,097 | ₩5,310 | -5.24% | 1.6만 |
|---|
| 2026.02.12 | ₩5,337 | ₩5,897 | ₩5,337 | ₩5,577 | +4.50% | 4.5만 |
|---|
| 2026.02.11 | ₩5,604 | ₩5,737 | ₩5,003 | ₩5,310 | -5.24% | 6만 |
|---|
| 2026.02.10 | ₩5,350 | ₩5,510 | ₩5,350 | ₩5,390 | +0.75% | 2.6천 |
|---|
| 2026.02.09 | ₩5,085 | ₩5,637 | ₩5,085 | ₩5,350 | +5.22% | 2.2만 |
|---|
| 2026.02.06 | ₩4,763 | ₩5,457 | ₩4,763 | ₩5,243 | +10.08% | 9.7만 |
|---|
| 2026.02.05 | ₩4,870 | ₩4,896 | ₩4,620 | ₩4,896 | +0.55% | 4.6만 |
|---|
| 2026.02.04 | ₩4,843 | ₩4,896 | ₩4,603 | ₩4,856 | +0.28% | 5.3만 |
|---|
| 2026.02.03 | ₩4,483 | ₩4,870 | ₩4,483 | ₩4,776 | +6.55% | 3.8만 |
|---|
| 2026.02.02 | ₩4,483 | ₩5,043 | ₩4,483 | ₩4,683 | +4.46% | 5.4만 |
|---|
| 2026.01.30 | ₩4,243 | ₩4,750 | ₩4,176 | ₩4,430 | +4.40% | 4.5만 |
|---|
| 2026.01.29 | ₩4,363 | ₩4,616 | ₩4,136 | ₩4,430 | +1.53% | 6.1만 |
|---|
| 2026.01.28 | ₩3,936 | ₩4,540 | ₩3,842 | ₩4,269 | +8.47% | 5.4만 |
|---|
| 2026.01.27 | ₩4,643 | ₩4,643 | ₩3,616 | ₩3,629 | -21.84% | 10.8만 |
|---|
| 2026.01.26 | ₩5,537 | ₩5,537 | ₩4,510 | ₩4,510 | -18.55% | 17.4만 |
|---|
| 2026.01.23 | ₩5,443 | ₩5,897 | ₩5,343 | ₩5,403 | -0.74% | 7.2만 |
|---|
| 2026.01.22 | ₩5,604 | ₩5,684 | ₩5,243 | ₩5,377 | -4.05% | 9.4만 |
|---|
| 2026.01.21 | ₩5,537 | ₩5,857 | ₩5,337 | ₩5,564 | +0.48% | 9.6만 |
|---|
| 2026.01.20 | ₩5,430 | ₩6,044 | ₩5,403 | ₩5,537 | +1.97% | 1.4만 |
|---|
| 2026.01.16 | ₩5,337 | ₩6,071 | ₩5,283 | ₩5,630 | +5.50% | 6만 |
|---|
| 2026.01.15 | ₩5,230 | ₩6,563 | ₩4,950 | ₩5,197 | -0.64% | 20.8만 |
|---|
| 2026.01.14 | ₩5,443 | ₩6,137 | ₩5,203 | ₩5,230 | -3.92% | 12만 |
|---|
| 2026.01.13 | ₩5,217 | ₩6,271 | ₩5,217 | ₩5,630 | +7.93% | 16.8만 |
|---|
| 2026.01.12 | ₩5,003 | ₩5,857 | ₩4,643 | ₩5,337 | +6.67% | 10.9만 |
|---|
| 2026.01.09 | ₩4,683 | ₩5,323 | ₩4,683 | ₩4,870 | +3.99% | 3.2만 |
|---|
| 2026.01.08 | ₩4,523 | ₩4,951 | ₩4,496 | ₩4,683 | +3.54% | 1.4만 |
|---|
| 2026.01.07 | ₩4,643 | ₩4,810 | ₩4,536 | ₩4,590 | -1.15% | 1.5만 |
|---|
| 2026.01.06 | ₩4,950 | ₩4,950 | ₩4,430 | ₩4,683 | -5.39% | 8.3천 |
|---|
| 2026.01.05 | ₩4,016 | ₩4,743 | ₩4,016 | ₩4,630 | +15.28% | 2.1만 |
|---|
| 2026.01.02 | ₩4,229 | ₩4,283 | ₩3,762 | ₩3,936 | -6.94% | 4.1만 |
|---|
| 2025.12.31 | ₩4,096 | ₩4,223 | ₩4,016 | ₩4,203 | +2.61% | 1.6만 |
|---|
| 2025.12.30 | ₩4,803 | ₩4,903 | ₩4,096 | ₩4,096 | -14.72% | 8.4만 |
|---|
| 2025.12.29 | ₩5,377 | ₩5,377 | ₩4,830 | ₩4,830 | -10.17% | 1.6만 |
|---|
| 2025.12.26 | ₩5,203 | ₩5,363 | ₩5,203 | ₩5,323 | +2.31% | 3.7천 |
|---|
| 2025.12.24 | ₩5,110 | ₩5,317 | ₩5,110 | ₩5,230 | +2.35% | 5.2천 |
|---|
| 2025.12.23 | ₩5,363 | ₩5,377 | ₩5,043 | ₩5,203 | -2.99% | 2.6만 |
|---|
| 2025.12.22 | ₩5,350 | ₩5,744 | ₩5,203 | ₩5,203 | -2.74% | 1.7만 |
|---|
| 2025.12.19 | ₩5,137 | ₩5,670 | ₩5,043 | ₩5,377 | +4.68% | 1.8만 |
|---|
| 2025.12.18 | ₩5,097 | ₩5,493 | ₩5,003 | ₩5,057 | -0.79% | 1.8만 |
|---|
| 2025.12.17 | ₩4,963 | ₩5,323 | ₩4,963 | ₩5,030 | +1.34% | 6.3만 |
|---|
| 2025.12.16 | ₩5,054 | ₩5,337 | ₩4,883 | ₩4,896 | -3.12% | 2.2만 |
|---|
| 2025.12.15 | ₩5,510 | ₩5,510 | ₩4,816 | ₩4,883 | -11.38% | 2.2만 |
|---|
| 2025.12.12 | ₩5,597 | ₩5,670 | ₩5,297 | ₩5,510 | -1.55% | 1.9만 |
|---|
| 2025.12.11 | ₩5,150 | ₩5,844 | ₩5,150 | ₩5,457 | +5.96% | 4.3만 |
|---|
| 2025.12.10 | ₩5,617 | ₩5,810 | ₩5,310 | ₩5,470 | -2.61% | 4.6만 |
|---|
| 2025.12.09 | ₩5,097 | ₩5,884 | ₩5,097 | ₩5,564 | +9.16% | 2.8만 |
|---|
| 2025.12.08 | ₩6,631 | ₩6,991 | ₩5,097 | ₩5,097 | -23.14% | 13.9만 |
|---|
| 2025.12.05 | ₩6,671 | ₩7,018 | ₩6,524 | ₩6,551 | -1.80% | 4만 |
|---|
| 2025.12.04 | ₩6,471 | ₩7,458 | ₩6,177 | ₩6,671 | +3.09% | 3.7만 |
|---|
| 2025.12.03 | ₩5,910 | ₩7,738 | ₩5,910 | ₩6,538 | +10.61% | 20.7만 |
|---|
| 2025.12.02 | ₩6,311 | ₩6,311 | ₩5,630 | ₩5,737 | -9.09% | 1.7만 |
|---|
| 2025.12.01 | ₩5,977 | ₩6,391 | ₩5,964 | ₩6,084 | +1.79% | 5만 |
|---|
| 2025.11.28 | ₩6,164 | ₩6,437 | ₩5,977 | ₩5,977 | -3.03% | 2.9만 |
|---|
| 2025.11.26 | ₩6,052 | ₩6,538 | ₩6,031 | ₩6,044 | -0.13% | 2.6만 |
|---|
| 2025.11.25 | ₩6,284 | ₩6,638 | ₩5,991 | ₩6,204 | -1.27% | 2.7만 |
|---|
| 2025.11.24 | ₩5,830 | ₩6,664 | ₩5,830 | ₩6,484 | +11.21% | 4.5만 |
|---|
| 2025.11.21 | ₩5,537 | ₩6,137 | ₩5,417 | ₩5,817 | +5.06% | 3.8만 |
|---|
| 2025.11.20 | ₩6,204 | ₩6,658 | ₩5,457 | ₩5,457 | -12.04% | 3.6만 |
|---|
| 2025.11.19 | ₩5,910 | ₩6,384 | ₩5,910 | ₩6,044 | +2.26% | 5만 |
|---|
| 2025.11.18 | ₩5,497 | ₩6,124 | ₩5,203 | ₩5,910 | +7.52% | 6.6만 |
|---|
| 2025.11.17 | ₩6,217 | ₩6,371 | ₩5,203 | ₩5,337 | -14.16% | 6.3만 |
|---|
| 2025.11.14 | ₩6,711 | ₩6,711 | ₩6,004 | ₩6,297 | -6.16% | 3.9만 |
|---|
| 2025.11.13 | ₩6,738 | ₩7,058 | ₩6,431 | ₩6,591 | -2.18% | 5.7만 |
|---|
| 2025.11.12 | ₩7,098 | ₩7,498 | ₩6,818 | ₩6,818 | -3.95% | 4.8만 |
|---|
| 2025.11.11 | ₩7,151 | ₩7,311 | ₩6,884 | ₩6,991 | -2.24% | 1.2만 |
|---|
| 2025.11.10 | ₩7,792 | ₩7,992 | ₩7,217 | ₩7,271 | -6.68% | 1.5만 |
|---|
| 2025.11.07 | ₩6,764 | ₩7,694 | ₩6,764 | ₩7,592 | +12.23% | 3.4만 |
|---|
| 2025.11.06 | ₩7,658 | ₩7,658 | ₩6,671 | ₩6,864 | -10.37% | 1.9만 |
|---|
| 2025.11.05 | ₩6,858 | ₩7,788 | ₩6,631 | ₩7,178 | +4.67% | 17만 |
|---|
| 2025.11.04 | ₩7,031 | ₩7,351 | ₩6,578 | ₩6,991 | -0.57% | 23.9만 |
|---|
| 2025.11.03 | ₩7,605 | ₩7,885 | ₩6,924 | ₩7,031 | -7.54% | 9.9만 |
|---|
| 2025.10.31 | ₩8,285 | ₩8,726 | ₩7,085 | ₩7,618 | -8.05% | 20.4만 |
|---|
| 2025.10.30 | ₩8,899 | ₩9,086 | ₩7,972 | ₩8,112 | -8.85% | 23.7만 |
|---|
| 2025.10.29 | ₩8,018 | ₩9,526 | ₩7,605 | ₩8,979 | +11.98% | 28.2만 |
|---|
| 2025.10.28 | ₩11,007 | ₩11,007 | ₩7,552 | ₩7,645 | -30.55% | 44.3만 |
|---|
| 2025.10.27 | ₩9,526 | ₩10,807 | ₩9,526 | ₩10,427 | +9.45% | 59.6만 |
|---|
| 2025.10.24 | ₩8,819 | ₩10,273 | ₩8,819 | ₩10,193 | +15.58% | 46.6만 |
|---|
| 2025.10.23 | ₩7,565 | ₩9,006 | ₩7,565 | ₩8,992 | +18.87% | 31.1만 |
|---|
| 2025.10.22 | ₩8,792 | ₩8,912 | ₩7,341 | ₩7,565 | -13.96% | 34.5만 |
|---|
| 2025.10.21 | ₩9,433 | ₩9,990 | ₩8,806 | ₩9,086 | -3.68% | 20.5만 |
|---|
| 2025.10.20 | ₩7,952 | ₩10,674 | ₩7,952 | ₩9,433 | +18.62% | 98.6만 |
|---|
| 2025.10.17 | ₩6,151 | ₩8,379 | ₩6,151 | ₩7,885 | +28.20% | 65.9만 |
|---|
| 2025.10.16 | ₩6,297 | ₩6,791 | ₩6,084 | ₩6,684 | +6.14% | 16.3만 |
|---|
| 2025.10.15 | ₩5,670 | ₩6,324 | ₩5,537 | ₩6,191 | +9.18% | 15.8만 |
|---|
| 2025.10.14 | ₩5,510 | ₩6,084 | ₩5,383 | ₩5,910 | +7.26% | 22.2만 |
|---|
| 2025.10.13 | ₩4,843 | ₩5,604 | ₩4,843 | ₩5,524 | +14.05% | 15.5만 |
|---|
| 2025.10.10 | ₩4,937 | ₩4,957 | ₩4,443 | ₩4,683 | -5.14% | 14.5만 |
|---|