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 | ₩3,444 | ₩3,537 | ₩3,390 | ₩3,450 | +0.19% | 117.3만 |
| 2026.10.08 | ₩3,350 | ₩3,537 | ₩3,123 | ₩3,404 | +1.59% | 171.6만 |
| 2026.10.07 | ₩3,684 | ₩3,697 | ₩3,230 | ₩3,384 | -8.15% | 179만 |
| 2026.10.06 | ₩4,018 | ₩4,258 | ₩3,804 | ₩3,811 | -5.15% | 220.4만 |
| 2026.10.05 | ₩4,378 | ₩4,458 | ₩3,777 | ₩3,864 | -11.74% | 296.4만 |
| 2026.10.02 | ₩4,351 | ₩4,872 | ₩4,018 | ₩4,218 | -3.07% | 256.1만 |
| 2026.10.01 | ₩5,232 | ₩5,259 | ₩3,771 | ₩4,271 | -18.37% | 364.2만 |
| 2026.09.30 | ₩4,872 | ₩5,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,179 |
| +6.30% |
| 96.7만 |
| 2026.09.29 | ₩4,892 | ₩4,952 | ₩4,765 | ₩4,819 | -1.50% | 41만 |
|---|
| 2026.09.28 | ₩5,086 | ₩5,192 | ₩4,872 | ₩4,872 | -4.20% | 59.4만 |
|---|
| 2026.09.25 | ₩5,019 | ₩5,072 | ₩4,912 | ₩4,965 | -1.06% | 47.6만 |
|---|
| 2026.09.24 | ₩4,872 | ₩5,072 | ₩4,672 | ₩5,019 | +3.01% | 42.3만 |
|---|
| 2026.09.23 | ₩5,099 | ₩5,152 | ₩4,872 | ₩4,939 | -3.14% | 45.5만 |
|---|
| 2026.09.22 | ₩4,792 | ₩5,272 | ₩4,738 | ₩5,099 | +6.41% | 101.2만 |
|---|
| 2026.09.21 | ₩4,698 | ₩4,805 | ₩4,632 | ₩4,765 | +1.42% | 70만 |
|---|
| 2026.09.18 | ₩4,925 | ₩4,925 | ₩4,632 | ₩4,658 | -5.42% | 47.4만 |
|---|
| 2026.09.17 | ₩4,698 | ₩4,965 | ₩4,697 | ₩4,859 | +3.41% | 62.7만 |
|---|
| 2026.09.16 | ₩4,698 | ₩4,779 | ₩4,578 | ₩4,592 | -2.27% | 28.1만 |
|---|
| 2026.09.15 | ₩4,632 | ₩4,819 | ₩4,632 | ₩4,725 | +2.02% | 25.6만 |
|---|
| 2026.09.14 | ₩4,765 | ₩4,832 | ₩4,572 | ₩4,632 | -2.80% | 53.3만 |
|---|
| 2026.09.11 | ₩4,885 | ₩4,952 | ₩4,845 | ₩4,885 | 0.00% | 27.2만 |
|---|
| 2026.09.10 | ₩4,805 | ₩5,033 | ₩4,752 | ₩4,899 | +1.94% | 28만 |
|---|
| 2026.09.09 | ₩4,899 | ₩5,192 | ₩4,899 | ₩4,912 | +0.27% | 39.8만 |
|---|
| 2026.09.08 | ₩4,979 | ₩5,032 | ₩4,832 | ₩4,899 | -1.61% | 41.3만 |
|---|
| 2026.09.04 | ₩5,045 | ₩5,126 | ₩4,845 | ₩4,939 | -2.12% | 62.3만 |
|---|
| 2026.09.03 | ₩5,139 | ₩5,272 | ₩4,939 | ₩5,032 | -2.08% | 63.2만 |
|---|
| 2026.09.02 | ₩5,206 | ₩5,339 | ₩5,092 | ₩5,126 | -1.54% | 58.5만 |
|---|
| 2026.09.01 | ₩5,139 | ₩5,526 | ₩4,965 | ₩5,232 | +1.82% | 76.9만 |
|---|
| 2026.08.31 | ₩5,086 | ₩5,299 | ₩4,992 | ₩5,246 | +3.15% | 74.1만 |
|---|
| 2026.08.28 | ₩5,032 | ₩5,112 | ₩4,832 | ₩5,045 | +0.27% | 29만 |
|---|
| 2026.08.27 | ₩5,152 | ₩5,232 | ₩5,045 | ₩5,059 | -1.81% | 29.1만 |
|---|
| 2026.08.26 | ₩5,119 | ₩5,219 | ₩4,952 | ₩5,139 | +0.39% | 34.5만 |
|---|
| 2026.08.25 | ₩5,072 | ₩5,366 | ₩4,892 | ₩5,045 | -0.53% | 79.9만 |
|---|
| 2026.08.24 | ₩5,206 | ₩5,566 | ₩5,005 | ₩5,045 | -3.08% | 279.4만 |
|---|
| 2026.08.21 | ₩4,618 | ₩4,738 | ₩4,378 | ₩4,578 | -0.87% | 34만 |
|---|
| 2026.08.20 | ₩4,485 | ₩4,765 | ₩4,218 | ₩4,445 | -0.89% | 70.9만 |
|---|
| 2026.08.19 | ₩4,672 | ₩4,738 | ₩4,485 | ₩4,498 | -3.71% | 27.5만 |
|---|
| 2026.08.18 | ₩4,765 | ₩4,859 | ₩4,658 | ₩4,685 | -1.68% | 24.6만 |
|---|
| 2026.08.17 | ₩5,152 | ₩5,272 | ₩4,832 | ₩4,892 | -5.05% | 52만 |
|---|
| 2026.08.14 | ₩4,972 | ₩5,072 | ₩4,779 | ₩4,859 | -2.28% | 98만 |
|---|
| 2026.08.13 | ₩4,645 | ₩4,712 | ₩4,538 | ₩4,632 | -0.29% | 20.5만 |
|---|
| 2026.08.12 | ₩4,792 | ₩4,845 | ₩4,605 | ₩4,725 | -1.39% | 27.7만 |
|---|
| 2026.08.11 | ₩4,712 | ₩4,725 | ₩4,485 | ₩4,712 | 0.00% | 28.8만 |
|---|
| 2026.08.10 | ₩4,698 | ₩4,992 | ₩4,431 | ₩4,779 | +1.70% | 48.9만 |
|---|
| 2026.08.07 | ₩4,165 | ₩4,903 | ₩4,004 | ₩4,605 | +10.58% | 93.7만 |
|---|
| 2026.08.06 | ₩4,111 | ₩4,245 | ₩3,964 | ₩4,071 | -0.97% | 31.4만 |
|---|
| 2026.08.05 | ₩4,071 | ₩4,178 | ₩4,031 | ₩4,098 | +0.66% | 19.8만 |
|---|
| 2026.08.04 | ₩3,711 | ₩4,271 | ₩3,697 | ₩4,071 | +9.71% | 111만 |
|---|
| 2026.08.03 | ₩3,978 | ₩4,031 | ₩3,470 | ₩3,644 | -8.39% | 546.7만 |
|---|
| 2026.07.31 | ₩4,084 | ₩4,271 | ₩4,004 | ₩4,031 | -1.31% | 23.1만 |
|---|
| 2026.07.30 | ₩3,684 | ₩4,031 | ₩3,672 | ₩4,004 | +8.70% | 24만 |
|---|
| 2026.07.29 | ₩3,777 | ₩3,844 | ₩3,537 | ₩3,717 | -1.59% | 34.1만 |
|---|
| 2026.07.28 | ₩4,285 | ₩4,325 | ₩3,671 | ₩3,817 | -10.90% | 74.1만 |
|---|
| 2026.07.27 | ₩4,325 | ₩4,458 | ₩4,271 | ₩4,378 | +1.23% | 18.9만 |
|---|
| 2026.07.24 | ₩4,405 | ₩4,458 | ₩4,165 | ₩4,298 | -2.42% | 28.4만 |
|---|
| 2026.07.23 | ₩4,498 | ₩4,632 | ₩4,285 | ₩4,391 | -2.37% | 43.9만 |
|---|
| 2026.07.22 | ₩4,605 | ₩4,725 | ₩4,472 | ₩4,498 | -2.32% | 23.6만 |
|---|
| 2026.07.21 | ₩4,738 | ₩5,059 | ₩4,498 | ₩4,552 | -3.94% | 58만 |
|---|
| 2026.07.20 | ₩4,805 | ₩4,872 | ₩4,645 | ₩4,658 | -3.06% | 21.5만 |
|---|
| 2026.07.17 | ₩4,538 | ₩4,965 | ₩4,445 | ₩4,845 | +6.76% | 32.7만 |
|---|
| 2026.07.16 | ₩4,819 | ₩4,959 | ₩4,538 | ₩4,552 | -5.54% | 42.6만 |
|---|
| 2026.07.15 | ₩4,939 | ₩5,059 | ₩4,805 | ₩4,899 | -0.81% | 17.3만 |
|---|
| 2026.07.14 | ₩4,872 | ₩5,072 | ₩4,789 | ₩4,939 | +1.37% | 17.8만 |
|---|
| 2026.07.13 | ₩5,059 | ₩5,192 | ₩4,805 | ₩4,859 | -3.96% | 18.5만 |
|---|
| 2026.07.10 | ₩5,252 | ₩5,339 | ₩4,965 | ₩4,979 | -5.21% | 17만 |
|---|
| 2026.07.09 | ₩5,059 | ₩5,316 | ₩4,912 | ₩5,206 | +2.90% | 31.2만 |
|---|
| 2026.07.08 | ₩4,765 | ₩5,126 | ₩4,765 | ₩5,072 | +6.44% | 20.4만 |
|---|
| 2026.07.07 | ₩5,206 | ₩5,206 | ₩4,738 | ₩4,885 | -6.15% | 47.4만 |
|---|
| 2026.07.06 | ₩5,139 | ₩5,379 | ₩5,120 | ₩5,259 | +2.34% | 26.6만 |
|---|
| 2026.07.02 | ₩5,312 | ₩5,553 | ₩5,045 | ₩5,139 | -3.27% | 39.1만 |
|---|
| 2026.07.01 | ₩5,272 | ₩5,459 | ₩5,126 | ₩5,366 | +1.77% | 31.4만 |
|---|
| 2026.06.30 | ₩5,446 | ₩5,579 | ₩5,272 | ₩5,326 | -2.21% | 41.9만 |
|---|
| 2026.06.29 | ₩5,152 | ₩5,506 | ₩5,139 | ₩5,406 | +4.92% | 40.7만 |
|---|
| 2026.06.26 | ₩5,166 | ₩5,331 | ₩5,059 | ₩5,232 | +1.29% | 38만 |
|---|
| 2026.06.25 | ₩5,232 | ₩5,272 | ₩5,005 | ₩5,166 | -1.28% | 34.4만 |
|---|
| 2026.06.24 | ₩5,473 | ₩5,473 | ₩5,112 | ₩5,192 | -5.12% | 49.5만 |
|---|
| 2026.06.23 | ₩5,606 | ₩5,700 | ₩5,352 | ₩5,473 | -2.38% | 55.7만 |
|---|
| 2026.06.22 | ₩5,633 | ₩5,940 | ₩5,606 | ₩5,820 | +3.32% | 63.2만 |
|---|
| 2026.06.18 | ₩5,860 | ₩6,113 | ₩5,446 | ₩5,619 | -4.10% | 107.6만 |
|---|
| 2026.06.17 | ₩5,940 | ₩6,233 | ₩5,793 | ₩5,846 | -1.57% | 76.6만 |
|---|
| 2026.06.16 | ₩6,574 | ₩6,594 | ₩5,860 | ₩5,900 | -10.25% | 129.7만 |
|---|
| 2026.06.15 | ₩6,447 | ₩6,754 | ₩5,878 | ₩6,007 | -6.83% | 72만 |
|---|
| 2026.06.12 | ₩6,754 | ₩6,834 | ₩6,273 | ₩6,287 | -6.92% | 62.2만 |
|---|
| 2026.06.11 | ₩6,594 | ₩6,961 | ₩6,527 | ₩6,754 | +2.43% | 45.5만 |
|---|
| 2026.06.10 | ₩6,767 | ₩6,968 | ₩6,420 | ₩6,580 | -2.76% | 64.2만 |
|---|
| 2026.06.09 | ₩6,874 | ₩7,408 | ₩6,674 | ₩6,781 | -1.36% | 82만 |
|---|
| 2026.06.08 | ₩7,381 | ₩7,381 | ₩6,607 | ₩6,781 | -8.14% | 85.2만 |
|---|
| 2026.06.05 | ₩7,702 | ₩7,849 | ₩6,607 | ₩6,887 | -10.57% | 153.1만 |
|---|
| 2026.06.04 | ₩7,702 | ₩8,382 | ₩7,608 | ₩7,875 | +2.25% | 158.8만 |
|---|
| 2026.06.03 | ₩8,543 | ₩8,770 | ₩7,622 | ₩8,236 | -3.59% | 274.5만 |
|---|
| 2026.06.02 | ₩6,207 | ₩8,676 | ₩6,207 | ₩8,543 | +37.63% | 604.5만 |
|---|
| 2026.06.01 | ₩5,659 | ₩6,674 | ₩5,326 | ₩6,380 | +12.74% | 349.8만 |
|---|
| 2026.05.29 | ₩5,433 | ₩5,673 | ₩5,005 | ₩5,606 | +3.19% | 313.9만 |
|---|
| 2026.05.28 | ₩5,913 | ₩6,474 | ₩5,219 | ₩5,766 | -2.48% | 3887.5만 |
|---|
| 2026.05.27 | ₩4,872 | ₩5,045 | ₩4,672 | ₩4,899 | +0.55% | 60.9만 |
|---|
| 2026.05.26 | ₩4,832 | ₩5,045 | ₩4,672 | ₩4,872 | +0.83% | 30.9만 |
|---|
| 2026.05.22 | ₩5,005 | ₩5,106 | ₩4,431 | ₩4,779 | -4.53% | 45.9만 |
|---|
| 2026.05.21 | ₩5,099 | ₩5,259 | ₩4,819 | ₩5,019 | -1.57% | 55.9만 |
|---|
| 2026.05.20 | ₩5,232 | ₩5,473 | ₩5,072 | ₩5,192 | -0.77% | 35.6만 |
|---|
| 2026.05.19 | ₩5,619 | ₩5,820 | ₩5,052 | ₩5,112 | -9.03% | 33.3만 |
|---|
| 2026.05.18 | ₩6,113 | ₩6,227 | ₩5,579 | ₩5,780 | -5.46% | 61.9만 |
|---|
| 2026.05.15 | ₩5,740 | ₩6,040 | ₩5,486 | ₩5,780 | +0.70% | 98.8만 |
|---|
| 2026.05.14 | ₩5,686 | ₩5,793 | ₩5,406 | ₩5,686 | 0.00% | 64.9만 |
|---|
| 2026.05.13 | ₩5,513 | ₩5,646 | ₩5,086 | ₩5,419 | -1.69% | 70.3만 |
|---|
| 2026.05.12 | ₩5,633 | ₩5,659 | ₩5,352 | ₩5,579 | -0.95% | 34.7만 |
|---|
| 2026.05.11 | ₩5,980 | ₩5,980 | ₩5,659 | ₩5,726 | -4.24% | 53.6만 |
|---|
| 2026.05.08 | ₩6,127 | ₩6,167 | ₩5,740 | ₩5,926 | -3.27% | 54.8만 |
|---|
| 2026.05.07 | ₩6,380 | ₩6,420 | ₩5,940 | ₩6,060 | -5.02% | 57.4만 |
|---|
| 2026.05.06 | ₩6,674 | ₩6,807 | ₩6,100 | ₩6,394 | -4.20% | 64만 |
|---|
| 2026.05.05 | ₩6,714 | ₩7,235 | ₩6,314 | ₩6,714 | 0.00% | 94.5만 |
|---|
| 2026.05.04 | ₩6,981 | ₩7,695 | ₩6,287 | ₩6,607 | -5.35% | 275.8만 |
|---|
| 2026.05.01 | ₩5,419 | ₩6,767 | ₩5,379 | ₩6,527 | +20.44% | 286.2만 |
|---|
| 2026.04.30 | ₩5,219 | ₩5,513 | ₩5,072 | ₩5,232 | +0.26% | 35.6만 |
|---|
| 2026.04.29 | ₩5,246 | ₩5,339 | ₩5,019 | ₩5,166 | -1.53% | 20.8만 |
|---|
| 2026.04.28 | ₩5,086 | ₩5,259 | ₩4,899 | ₩5,246 | +3.15% | 15.4만 |
|---|
| 2026.04.27 | ₩5,219 | ₩5,270 | ₩4,819 | ₩5,126 | -1.79% | 41.1만 |
|---|
| 2026.04.24 | ₩4,939 | ₩5,579 | ₩4,939 | ₩5,312 | +7.57% | 81.4만 |
|---|
| 2026.04.23 | ₩4,872 | ₩4,939 | ₩4,512 | ₩4,845 | -0.55% | 31.3만 |
|---|
| 2026.04.22 | ₩4,592 | ₩5,032 | ₩4,578 | ₩4,859 | +5.81% | 82.5만 |
|---|
| 2026.04.21 | ₩4,512 | ₩4,605 | ₩4,311 | ₩4,592 | +1.78% | 36.1만 |
|---|
| 2026.04.20 | ₩4,418 | ₩4,485 | ₩4,310 | ₩4,485 | +1.51% | 28.8만 |
|---|
| 2026.04.17 | ₩4,418 | ₩4,431 | ₩4,138 | ₩4,378 | -0.91% | 44.9만 |
|---|
| 2026.04.16 | ₩4,538 | ₩4,632 | ₩4,271 | ₩4,325 | -4.71% | 53.8만 |
|---|
| 2026.04.15 | ₩4,859 | ₩4,899 | ₩4,338 | ₩4,365 | -10.16% | 57.7만 |
|---|
| 2026.04.14 | ₩4,685 | ₩4,939 | ₩4,632 | ₩4,819 | +2.85% | 71.3만 |
|---|
| 2026.04.13 | ₩4,365 | ₩4,618 | ₩4,338 | ₩4,605 | +5.50% | 40.2만 |
|---|
| 2026.04.10 | ₩4,365 | ₩4,391 | ₩4,018 | ₩4,365 | 0.00% | 56.3만 |
|---|
| 2026.04.09 | ₩4,378 | ₩4,605 | ₩4,181 | ₩4,391 | +0.30% | 59.8만 |
|---|
| 2026.04.08 | ₩5,339 | ₩5,339 | ₩4,325 | ₩4,405 | -17.50% | 99.9만 |
|---|
| 2026.04.07 | ₩5,045 | ₩5,486 | ₩4,821 | ₩5,272 | +4.50% | 58.2만 |
|---|
| 2026.04.06 | ₩5,499 | ₩5,740 | ₩5,045 | ₩5,072 | -7.77% | 67.7만 |
|---|
| 2026.04.02 | ₩5,019 | ₩5,339 | ₩4,872 | ₩5,232 | +4.26% | 62만 |
|---|
| 2026.04.01 | ₩4,658 | ₩5,406 | ₩4,625 | ₩5,312 | +14.04% | 120.1만 |
|---|
| 2026.03.31 | ₩4,418 | ₩4,698 | ₩4,338 | ₩4,525 | +2.42% | 40.5만 |
|---|
| 2026.03.30 | ₩4,578 | ₩4,885 | ₩4,313 | ₩4,391 | -4.08% | 49만 |
|---|
| 2026.03.27 | ₩5,206 | ₩5,391 | ₩4,465 | ₩4,552 | -12.56% | 50.2만 |
|---|
| 2026.03.26 | ₩5,152 | ₩5,393 | ₩4,965 | ₩5,259 | +2.07% | 42.1만 |
|---|
| 2026.03.25 | ₩5,406 | ₩5,473 | ₩5,159 | ₩5,312 | -1.73% | 39.7만 |
|---|
| 2026.03.24 | ₩5,673 | ₩5,796 | ₩5,139 | ₩5,379 | -5.18% | 54만 |
|---|
| 2026.03.23 | ₩6,367 | ₩6,621 | ₩5,726 | ₩5,780 | -9.22% | 87.8만 |
|---|
| 2026.03.20 | ₩6,781 | ₩7,168 | ₩6,300 | ₩6,340 | -6.50% | 49만 |
|---|
| 2026.03.19 | ₩6,380 | ₩7,074 | ₩6,340 | ₩6,754 | +5.86% | 110.4만 |
|---|
| 2026.03.18 | ₩5,780 | ₩6,821 | ₩5,766 | ₩6,781 | +17.32% | 135.4만 |
|---|
| 2026.03.17 | ₩6,273 | ₩6,340 | ₩5,846 | ₩5,886 | -6.17% | 53.6만 |
|---|
| 2026.03.16 | ₩6,460 | ₩6,741 | ₩6,007 | ₩6,340 | -1.86% | 108.4만 |
|---|
| 2026.03.13 | ₩7,034 | ₩7,074 | ₩6,273 | ₩6,434 | -8.54% | 97.8만 |
|---|
| 2026.03.12 | ₩6,527 | ₩7,315 | ₩6,273 | ₩7,074 | +8.38% | 229만 |
|---|
| 2026.03.11 | ₩6,767 | ₩6,781 | ₩6,007 | ₩6,180 | -8.68% | 144.2만 |
|---|
| 2026.03.10 | ₩7,128 | ₩7,368 | ₩6,674 | ₩6,741 | -5.43% | 265.7만 |
|---|
| 2026.03.09 | ₩8,073 | ₩8,073 | ₩5,966 | ₩7,315 | -9.39% | 2883.3만 |
|---|
| 2026.03.06 | ₩6,379 | ₩6,741 | ₩6,167 | ₩6,514 | +2.11% | 2.4만 |
|---|
| 2026.03.05 | ₩6,621 | ₩6,754 | ₩6,407 | ₩6,714 | +1.41% | 1.9만 |
|---|
| 2026.03.04 | ₩5,873 | ₩7,014 | ₩5,741 | ₩6,687 | +13.86% | 20.2만 |
|---|
| 2026.03.03 | ₩5,824 | ₩5,913 | ₩5,406 | ₩5,873 | +0.85% | 1.6만 |
|---|
| 2026.03.02 | ₩5,393 | ₩5,873 | ₩4,939 | ₩5,873 | +8.91% | 4.3만 |
|---|
| 2026.02.27 | ₩5,591 | ₩5,659 | ₩5,406 | ₩5,406 | -3.32% | 5.6천 |
|---|
| 2026.02.26 | ₩5,579 | ₩5,679 | ₩5,395 | ₩5,659 | +1.44% | 1.3만 |
|---|
| 2026.02.25 | ₩5,259 | ₩5,533 | ₩5,206 | ₩5,533 | +5.20% | 8.3천 |
|---|
| 2026.02.24 | ₩5,653 | ₩5,653 | ₩5,206 | ₩5,259 | -6.97% | 1.7만 |
|---|
| 2026.02.23 | ₩5,873 | ₩5,880 | ₩5,446 | ₩5,499 | -6.36% | 2.3만 |
|---|
| 2026.02.20 | ₩5,780 | ₩6,140 | ₩5,740 | ₩5,873 | +1.62% | 5.2만 |
|---|
| 2026.02.19 | ₩5,793 | ₩6,033 | ₩5,653 | ₩5,980 | +3.23% | 6.2만 |
|---|
| 2026.02.18 | ₩5,713 | ₩5,806 | ₩5,526 | ₩5,806 | +1.64% | 3.1만 |
|---|
| 2026.02.17 | ₩5,419 | ₩5,780 | ₩5,206 | ₩5,673 | +4.68% | 1.2만 |
|---|
| 2026.02.13 | ₩5,606 | ₩5,659 | ₩5,099 | ₩5,312 | -5.24% | 1.6만 |
|---|
| 2026.02.12 | ₩5,339 | ₩5,900 | ₩5,339 | ₩5,579 | +4.50% | 4.5만 |
|---|
| 2026.02.11 | ₩5,606 | ₩5,740 | ₩5,005 | ₩5,312 | -5.24% | 6만 |
|---|
| 2026.02.10 | ₩5,352 | ₩5,513 | ₩5,352 | ₩5,393 | +0.75% | 2.6천 |
|---|
| 2026.02.09 | ₩5,087 | ₩5,639 | ₩5,087 | ₩5,352 | +5.22% | 2.2만 |
|---|
| 2026.02.06 | ₩4,765 | ₩5,459 | ₩4,765 | ₩5,246 | +10.08% | 9.7만 |
|---|
| 2026.02.05 | ₩4,872 | ₩4,899 | ₩4,622 | ₩4,899 | +0.55% | 4.6만 |
|---|
| 2026.02.04 | ₩4,845 | ₩4,899 | ₩4,605 | ₩4,859 | +0.28% | 5.3만 |
|---|
| 2026.02.03 | ₩4,485 | ₩4,872 | ₩4,485 | ₩4,779 | +6.55% | 3.8만 |
|---|
| 2026.02.02 | ₩4,485 | ₩5,045 | ₩4,485 | ₩4,685 | +4.46% | 5.4만 |
|---|
| 2026.01.30 | ₩4,245 | ₩4,752 | ₩4,178 | ₩4,431 | +4.40% | 4.5만 |
|---|
| 2026.01.29 | ₩4,365 | ₩4,618 | ₩4,138 | ₩4,431 | +1.53% | 6.1만 |
|---|
| 2026.01.28 | ₩3,938 | ₩4,542 | ₩3,844 | ₩4,271 | +8.47% | 5.4만 |
|---|
| 2026.01.27 | ₩4,645 | ₩4,645 | ₩3,617 | ₩3,631 | -21.84% | 10.8만 |
|---|
| 2026.01.26 | ₩5,539 | ₩5,539 | ₩4,512 | ₩4,512 | -18.55% | 17.4만 |
|---|
| 2026.01.23 | ₩5,446 | ₩5,900 | ₩5,346 | ₩5,406 | -0.74% | 7.2만 |
|---|
| 2026.01.22 | ₩5,606 | ₩5,686 | ₩5,246 | ₩5,379 | -4.05% | 9.4만 |
|---|
| 2026.01.21 | ₩5,539 | ₩5,860 | ₩5,339 | ₩5,566 | +0.48% | 9.6만 |
|---|
| 2026.01.20 | ₩5,433 | ₩6,047 | ₩5,406 | ₩5,539 | +1.97% | 1.4만 |
|---|
| 2026.01.16 | ₩5,339 | ₩6,073 | ₩5,286 | ₩5,633 | +5.50% | 6만 |
|---|
| 2026.01.15 | ₩5,232 | ₩6,566 | ₩4,952 | ₩5,199 | -0.64% | 20.8만 |
|---|
| 2026.01.14 | ₩5,446 | ₩6,140 | ₩5,206 | ₩5,232 | -3.92% | 12만 |
|---|
| 2026.01.13 | ₩5,219 | ₩6,273 | ₩5,219 | ₩5,633 | +7.93% | 16.8만 |
|---|
| 2026.01.12 | ₩5,005 | ₩5,860 | ₩4,645 | ₩5,339 | +6.67% | 10.9만 |
|---|
| 2026.01.09 | ₩4,685 | ₩5,326 | ₩4,685 | ₩4,872 | +3.99% | 3.2만 |
|---|
| 2026.01.08 | ₩4,525 | ₩4,953 | ₩4,498 | ₩4,685 | +3.54% | 1.4만 |
|---|
| 2026.01.07 | ₩4,645 | ₩4,812 | ₩4,538 | ₩4,592 | -1.15% | 1.5만 |
|---|
| 2026.01.06 | ₩4,952 | ₩4,952 | ₩4,431 | ₩4,685 | -5.39% | 8.3천 |
|---|
| 2026.01.05 | ₩4,018 | ₩4,745 | ₩4,018 | ₩4,632 | +15.28% | 2.1만 |
|---|
| 2026.01.02 | ₩4,231 | ₩4,285 | ₩3,764 | ₩3,938 | -6.94% | 4.1만 |
|---|
| 2025.12.31 | ₩4,098 | ₩4,225 | ₩4,018 | ₩4,205 | +2.61% | 1.6만 |
|---|
| 2025.12.30 | ₩4,805 | ₩4,905 | ₩4,098 | ₩4,098 | -14.72% | 8.4만 |
|---|
| 2025.12.29 | ₩5,379 | ₩5,379 | ₩4,832 | ₩4,832 | -10.17% | 1.6만 |
|---|
| 2025.12.26 | ₩5,206 | ₩5,366 | ₩5,206 | ₩5,326 | +2.31% | 3.7천 |
|---|
| 2025.12.24 | ₩5,112 | ₩5,319 | ₩5,112 | ₩5,232 | +2.35% | 5.2천 |
|---|
| 2025.12.23 | ₩5,366 | ₩5,379 | ₩5,045 | ₩5,206 | -2.99% | 2.6만 |
|---|
| 2025.12.22 | ₩5,352 | ₩5,746 | ₩5,206 | ₩5,206 | -2.74% | 1.7만 |
|---|
| 2025.12.19 | ₩5,139 | ₩5,673 | ₩5,045 | ₩5,379 | +4.68% | 1.8만 |
|---|
| 2025.12.18 | ₩5,099 | ₩5,495 | ₩5,005 | ₩5,059 | -0.79% | 1.8만 |
|---|
| 2025.12.17 | ₩4,965 | ₩5,326 | ₩4,965 | ₩5,032 | +1.34% | 6.3만 |
|---|
| 2025.12.16 | ₩5,056 | ₩5,339 | ₩4,885 | ₩4,899 | -3.12% | 2.2만 |
|---|
| 2025.12.15 | ₩5,513 | ₩5,513 | ₩4,819 | ₩4,885 | -11.38% | 2.2만 |
|---|
| 2025.12.12 | ₩5,599 | ₩5,673 | ₩5,299 | ₩5,513 | -1.55% | 1.9만 |
|---|
| 2025.12.11 | ₩5,152 | ₩5,846 | ₩5,152 | ₩5,459 | +5.96% | 4.3만 |
|---|
| 2025.12.10 | ₩5,619 | ₩5,813 | ₩5,312 | ₩5,473 | -2.61% | 4.6만 |
|---|
| 2025.12.09 | ₩5,099 | ₩5,886 | ₩5,099 | ₩5,566 | +9.16% | 2.8만 |
|---|
| 2025.12.08 | ₩6,634 | ₩6,994 | ₩5,099 | ₩5,099 | -23.14% | 13.9만 |
|---|
| 2025.12.05 | ₩6,674 | ₩7,021 | ₩6,527 | ₩6,554 | -1.80% | 4만 |
|---|
| 2025.12.04 | ₩6,474 | ₩7,461 | ₩6,180 | ₩6,674 | +3.09% | 3.7만 |
|---|
| 2025.12.03 | ₩5,913 | ₩7,742 | ₩5,913 | ₩6,540 | +10.61% | 20.7만 |
|---|
| 2025.12.02 | ₩6,314 | ₩6,314 | ₩5,633 | ₩5,740 | -9.09% | 1.7만 |
|---|
| 2025.12.01 | ₩5,980 | ₩6,394 | ₩5,966 | ₩6,087 | +1.79% | 5만 |
|---|
| 2025.11.28 | ₩6,167 | ₩6,440 | ₩5,980 | ₩5,980 | -3.03% | 2.9만 |
|---|
| 2025.11.26 | ₩6,055 | ₩6,540 | ₩6,033 | ₩6,047 | -0.13% | 2.6만 |
|---|
| 2025.11.25 | ₩6,287 | ₩6,641 | ₩5,993 | ₩6,207 | -1.27% | 2.7만 |
|---|
| 2025.11.24 | ₩5,833 | ₩6,667 | ₩5,833 | ₩6,487 | +11.21% | 4.5만 |
|---|
| 2025.11.21 | ₩5,539 | ₩6,140 | ₩5,419 | ₩5,820 | +5.06% | 3.8만 |
|---|
| 2025.11.20 | ₩6,207 | ₩6,661 | ₩5,459 | ₩5,459 | -12.04% | 3.6만 |
|---|
| 2025.11.19 | ₩5,913 | ₩6,387 | ₩5,913 | ₩6,047 | +2.26% | 5만 |
|---|
| 2025.11.18 | ₩5,499 | ₩6,127 | ₩5,206 | ₩5,913 | +7.52% | 6.6만 |
|---|
| 2025.11.17 | ₩6,220 | ₩6,374 | ₩5,206 | ₩5,339 | -14.16% | 6.3만 |
|---|
| 2025.11.14 | ₩6,714 | ₩6,714 | ₩6,007 | ₩6,300 | -6.16% | 3.9만 |
|---|
| 2025.11.13 | ₩6,741 | ₩7,061 | ₩6,434 | ₩6,594 | -2.18% | 5.7만 |
|---|
| 2025.11.12 | ₩7,101 | ₩7,501 | ₩6,821 | ₩6,821 | -3.95% | 4.8만 |
|---|
| 2025.11.11 | ₩7,154 | ₩7,315 | ₩6,887 | ₩6,994 | -2.24% | 1.2만 |
|---|
| 2025.11.10 | ₩7,795 | ₩7,995 | ₩7,220 | ₩7,275 | -6.68% | 1.5만 |
|---|
| 2025.11.07 | ₩6,767 | ₩7,698 | ₩6,767 | ₩7,595 | +12.23% | 3.4만 |
|---|
| 2025.11.06 | ₩7,662 | ₩7,662 | ₩6,674 | ₩6,867 | -10.37% | 1.9만 |
|---|
| 2025.11.05 | ₩6,861 | ₩7,791 | ₩6,634 | ₩7,181 | +4.67% | 17만 |
|---|
| 2025.11.04 | ₩7,034 | ₩7,355 | ₩6,580 | ₩6,994 | -0.57% | 23.9만 |
|---|
| 2025.11.03 | ₩7,608 | ₩7,889 | ₩6,928 | ₩7,034 | -7.54% | 9.9만 |
|---|
| 2025.10.31 | ₩8,289 | ₩8,729 | ₩7,088 | ₩7,622 | -8.05% | 20.4만 |
|---|
| 2025.10.30 | ₩8,903 | ₩9,090 | ₩7,975 | ₩8,115 | -8.85% | 23.7만 |
|---|
| 2025.10.29 | ₩8,022 | ₩9,530 | ₩7,608 | ₩8,983 | +11.98% | 28.2만 |
|---|
| 2025.10.28 | ₩11,012 | ₩11,012 | ₩7,555 | ₩7,648 | -30.55% | 44.3만 |
|---|
| 2025.10.27 | ₩9,530 | ₩10,812 | ₩9,530 | ₩10,431 | +9.45% | 59.6만 |
|---|
| 2025.10.24 | ₩8,823 | ₩10,278 | ₩8,823 | ₩10,198 | +15.58% | 46.6만 |
|---|
| 2025.10.23 | ₩7,568 | ₩9,010 | ₩7,568 | ₩8,996 | +18.87% | 31.1만 |
|---|
| 2025.10.22 | ₩8,796 | ₩8,916 | ₩7,344 | ₩7,568 | -13.96% | 34.5만 |
|---|
| 2025.10.21 | ₩9,437 | ₩9,995 | ₩8,810 | ₩9,090 | -3.68% | 20.5만 |
|---|
| 2025.10.20 | ₩7,955 | ₩10,678 | ₩7,955 | ₩9,437 | +18.62% | 98.6만 |
|---|
| 2025.10.17 | ₩6,153 | ₩8,382 | ₩6,153 | ₩7,889 | +28.20% | 65.9만 |
|---|
| 2025.10.16 | ₩6,300 | ₩6,794 | ₩6,087 | ₩6,687 | +6.14% | 16.3만 |
|---|
| 2025.10.15 | ₩5,673 | ₩6,327 | ₩5,539 | ₩6,193 | +9.18% | 15.8만 |
|---|
| 2025.10.14 | ₩5,513 | ₩6,087 | ₩5,386 | ₩5,913 | +7.26% | 22.2만 |
|---|
| 2025.10.13 | ₩4,845 | ₩5,606 | ₩4,845 | ₩5,526 | +14.05% | 15.5만 |
|---|
| 2025.10.10 | ₩4,939 | ₩4,959 | ₩4,445 | ₩4,685 | -5.14% | 14.5만 |
|---|