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 | ₩3,443 | ₩3,537 | ₩3,390 | ₩3,450 | +0.19% | 117.3만 |
| 2026.10.08 | ₩3,350 | ₩3,537 | ₩3,123 | ₩3,403 | +1.59% | 171.6만 |
| 2026.10.07 | ₩3,683 | ₩3,697 | ₩3,230 | ₩3,383 | -8.15% | 179만 |
| 2026.10.06 | ₩4,017 | ₩4,257 | ₩3,804 | ₩3,810 | -5.15% | 220.4만 |
| 2026.10.05 | ₩4,377 | ₩4,457 | ₩3,777 | ₩3,864 | -11.74% | 296.4만 |
| 2026.10.02 | ₩4,351 | ₩4,871 | ₩4,017 | ₩4,217 | -3.07% | 256.1만 |
| 2026.10.01 | ₩5,232 | ₩5,258 | ₩3,770 | ₩4,271 | -18.37% | 364.2만 |
| 2026.09.30 | ₩4,871 | ₩5,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,178 |
| +6.30% |
| 96.7만 |
| 2026.09.29 | ₩4,891 | ₩4,951 | ₩4,764 | ₩4,818 | -1.50% | 41만 |
|---|
| 2026.09.28 | ₩5,085 | ₩5,192 | ₩4,871 | ₩4,871 | -4.20% | 59.4만 |
|---|
| 2026.09.25 | ₩5,018 | ₩5,071 | ₩4,911 | ₩4,965 | -1.06% | 47.6만 |
|---|
| 2026.09.24 | ₩4,871 | ₩5,071 | ₩4,671 | ₩5,018 | +3.01% | 42.3만 |
|---|
| 2026.09.23 | ₩5,098 | ₩5,151 | ₩4,871 | ₩4,938 | -3.14% | 45.5만 |
|---|
| 2026.09.22 | ₩4,791 | ₩5,272 | ₩4,738 | ₩5,098 | +6.41% | 101.2만 |
|---|
| 2026.09.21 | ₩4,698 | ₩4,804 | ₩4,631 | ₩4,764 | +1.42% | 70만 |
|---|
| 2026.09.18 | ₩4,925 | ₩4,925 | ₩4,631 | ₩4,658 | -5.42% | 47.4만 |
|---|
| 2026.09.17 | ₩4,698 | ₩4,965 | ₩4,696 | ₩4,858 | +3.41% | 62.7만 |
|---|
| 2026.09.16 | ₩4,698 | ₩4,778 | ₩4,578 | ₩4,591 | -2.27% | 28.1만 |
|---|
| 2026.09.15 | ₩4,631 | ₩4,818 | ₩4,631 | ₩4,724 | +2.02% | 25.6만 |
|---|
| 2026.09.14 | ₩4,764 | ₩4,831 | ₩4,571 | ₩4,631 | -2.80% | 53.3만 |
|---|
| 2026.09.11 | ₩4,885 | ₩4,951 | ₩4,845 | ₩4,885 | 0.00% | 27.2만 |
|---|
| 2026.09.10 | ₩4,804 | ₩5,033 | ₩4,751 | ₩4,898 | +1.94% | 28만 |
|---|
| 2026.09.09 | ₩4,898 | ₩5,192 | ₩4,898 | ₩4,911 | +0.27% | 39.8만 |
|---|
| 2026.09.08 | ₩4,978 | ₩5,031 | ₩4,831 | ₩4,898 | -1.61% | 41.3만 |
|---|
| 2026.09.04 | ₩5,045 | ₩5,125 | ₩4,845 | ₩4,938 | -2.12% | 62.3만 |
|---|
| 2026.09.03 | ₩5,138 | ₩5,272 | ₩4,938 | ₩5,031 | -2.08% | 63.2만 |
|---|
| 2026.09.02 | ₩5,205 | ₩5,338 | ₩5,091 | ₩5,125 | -1.54% | 58.5만 |
|---|
| 2026.09.01 | ₩5,138 | ₩5,525 | ₩4,965 | ₩5,232 | +1.82% | 76.9만 |
|---|
| 2026.08.31 | ₩5,085 | ₩5,298 | ₩4,991 | ₩5,245 | +3.15% | 74.1만 |
|---|
| 2026.08.28 | ₩5,031 | ₩5,111 | ₩4,831 | ₩5,045 | +0.27% | 29만 |
|---|
| 2026.08.27 | ₩5,151 | ₩5,232 | ₩5,045 | ₩5,058 | -1.81% | 29.1만 |
|---|
| 2026.08.26 | ₩5,118 | ₩5,218 | ₩4,951 | ₩5,138 | +0.39% | 34.5만 |
|---|
| 2026.08.25 | ₩5,071 | ₩5,365 | ₩4,891 | ₩5,045 | -0.53% | 79.9만 |
|---|
| 2026.08.24 | ₩5,205 | ₩5,565 | ₩5,005 | ₩5,045 | -3.08% | 279.4만 |
|---|
| 2026.08.21 | ₩4,618 | ₩4,738 | ₩4,377 | ₩4,578 | -0.87% | 34만 |
|---|
| 2026.08.20 | ₩4,484 | ₩4,764 | ₩4,217 | ₩4,444 | -0.89% | 70.9만 |
|---|
| 2026.08.19 | ₩4,671 | ₩4,738 | ₩4,484 | ₩4,498 | -3.71% | 27.5만 |
|---|
| 2026.08.18 | ₩4,764 | ₩4,858 | ₩4,658 | ₩4,684 | -1.68% | 24.6만 |
|---|
| 2026.08.17 | ₩5,151 | ₩5,272 | ₩4,831 | ₩4,891 | -5.05% | 52만 |
|---|
| 2026.08.14 | ₩4,971 | ₩5,071 | ₩4,778 | ₩4,858 | -2.28% | 98만 |
|---|
| 2026.08.13 | ₩4,644 | ₩4,711 | ₩4,538 | ₩4,631 | -0.29% | 20.5만 |
|---|
| 2026.08.12 | ₩4,791 | ₩4,845 | ₩4,604 | ₩4,724 | -1.39% | 27.7만 |
|---|
| 2026.08.11 | ₩4,711 | ₩4,724 | ₩4,484 | ₩4,711 | 0.00% | 28.8만 |
|---|
| 2026.08.10 | ₩4,698 | ₩4,991 | ₩4,431 | ₩4,778 | +1.70% | 48.9만 |
|---|
| 2026.08.07 | ₩4,164 | ₩4,902 | ₩4,004 | ₩4,604 | +10.58% | 93.7만 |
|---|
| 2026.08.06 | ₩4,111 | ₩4,244 | ₩3,964 | ₩4,070 | -0.97% | 31.4만 |
|---|
| 2026.08.05 | ₩4,070 | ₩4,177 | ₩4,030 | ₩4,097 | +0.66% | 19.8만 |
|---|
| 2026.08.04 | ₩3,710 | ₩4,271 | ₩3,697 | ₩4,070 | +9.71% | 111만 |
|---|
| 2026.08.03 | ₩3,977 | ₩4,030 | ₩3,470 | ₩3,643 | -8.39% | 546.7만 |
|---|
| 2026.07.31 | ₩4,084 | ₩4,271 | ₩4,004 | ₩4,030 | -1.31% | 23.1만 |
|---|
| 2026.07.30 | ₩3,683 | ₩4,030 | ₩3,671 | ₩4,004 | +8.70% | 24만 |
|---|
| 2026.07.29 | ₩3,777 | ₩3,844 | ₩3,537 | ₩3,717 | -1.59% | 34.1만 |
|---|
| 2026.07.28 | ₩4,284 | ₩4,324 | ₩3,670 | ₩3,817 | -10.90% | 74.1만 |
|---|
| 2026.07.27 | ₩4,324 | ₩4,457 | ₩4,271 | ₩4,377 | +1.23% | 18.9만 |
|---|
| 2026.07.24 | ₩4,404 | ₩4,457 | ₩4,164 | ₩4,297 | -2.42% | 28.4만 |
|---|
| 2026.07.23 | ₩4,498 | ₩4,631 | ₩4,284 | ₩4,391 | -2.37% | 43.9만 |
|---|
| 2026.07.22 | ₩4,604 | ₩4,724 | ₩4,471 | ₩4,498 | -2.32% | 23.6만 |
|---|
| 2026.07.21 | ₩4,738 | ₩5,058 | ₩4,498 | ₩4,551 | -3.94% | 58만 |
|---|
| 2026.07.20 | ₩4,804 | ₩4,871 | ₩4,644 | ₩4,658 | -3.06% | 21.5만 |
|---|
| 2026.07.17 | ₩4,538 | ₩4,965 | ₩4,444 | ₩4,845 | +6.76% | 32.7만 |
|---|
| 2026.07.16 | ₩4,818 | ₩4,958 | ₩4,538 | ₩4,551 | -5.54% | 42.6만 |
|---|
| 2026.07.15 | ₩4,938 | ₩5,058 | ₩4,804 | ₩4,898 | -0.81% | 17.3만 |
|---|
| 2026.07.14 | ₩4,871 | ₩5,071 | ₩4,788 | ₩4,938 | +1.37% | 17.8만 |
|---|
| 2026.07.13 | ₩5,058 | ₩5,192 | ₩4,804 | ₩4,858 | -3.96% | 18.5만 |
|---|
| 2026.07.10 | ₩5,252 | ₩5,338 | ₩4,965 | ₩4,978 | -5.21% | 17만 |
|---|
| 2026.07.09 | ₩5,058 | ₩5,316 | ₩4,911 | ₩5,205 | +2.90% | 31.2만 |
|---|
| 2026.07.08 | ₩4,764 | ₩5,125 | ₩4,764 | ₩5,071 | +6.44% | 20.4만 |
|---|
| 2026.07.07 | ₩5,205 | ₩5,205 | ₩4,738 | ₩4,885 | -6.15% | 47.4만 |
|---|
| 2026.07.06 | ₩5,138 | ₩5,378 | ₩5,119 | ₩5,258 | +2.34% | 26.6만 |
|---|
| 2026.07.02 | ₩5,312 | ₩5,552 | ₩5,045 | ₩5,138 | -3.27% | 39.1만 |
|---|
| 2026.07.01 | ₩5,272 | ₩5,458 | ₩5,125 | ₩5,365 | +1.77% | 31.4만 |
|---|
| 2026.06.30 | ₩5,445 | ₩5,579 | ₩5,272 | ₩5,325 | -2.21% | 41.9만 |
|---|
| 2026.06.29 | ₩5,151 | ₩5,505 | ₩5,138 | ₩5,405 | +4.92% | 40.7만 |
|---|
| 2026.06.26 | ₩5,165 | ₩5,330 | ₩5,058 | ₩5,232 | +1.29% | 38만 |
|---|
| 2026.06.25 | ₩5,232 | ₩5,272 | ₩5,005 | ₩5,165 | -1.28% | 34.4만 |
|---|
| 2026.06.24 | ₩5,472 | ₩5,472 | ₩5,111 | ₩5,192 | -5.12% | 49.5만 |
|---|
| 2026.06.23 | ₩5,605 | ₩5,699 | ₩5,352 | ₩5,472 | -2.38% | 55.7만 |
|---|
| 2026.06.22 | ₩5,632 | ₩5,939 | ₩5,605 | ₩5,819 | +3.32% | 63.2만 |
|---|
| 2026.06.18 | ₩5,859 | ₩6,112 | ₩5,445 | ₩5,619 | -4.10% | 107.6만 |
|---|
| 2026.06.17 | ₩5,939 | ₩6,232 | ₩5,792 | ₩5,845 | -1.57% | 76.6만 |
|---|
| 2026.06.16 | ₩6,573 | ₩6,593 | ₩5,859 | ₩5,899 | -10.25% | 129.7만 |
|---|
| 2026.06.15 | ₩6,446 | ₩6,753 | ₩5,877 | ₩6,006 | -6.83% | 72만 |
|---|
| 2026.06.12 | ₩6,753 | ₩6,833 | ₩6,273 | ₩6,286 | -6.92% | 62.2만 |
|---|
| 2026.06.11 | ₩6,593 | ₩6,960 | ₩6,526 | ₩6,753 | +2.43% | 45.5만 |
|---|
| 2026.06.10 | ₩6,766 | ₩6,967 | ₩6,419 | ₩6,579 | -2.76% | 64.2만 |
|---|
| 2026.06.09 | ₩6,873 | ₩7,407 | ₩6,673 | ₩6,780 | -1.36% | 82만 |
|---|
| 2026.06.08 | ₩7,380 | ₩7,380 | ₩6,606 | ₩6,780 | -8.14% | 85.2만 |
|---|
| 2026.06.05 | ₩7,701 | ₩7,847 | ₩6,606 | ₩6,886 | -10.57% | 153.1만 |
|---|
| 2026.06.04 | ₩7,701 | ₩8,381 | ₩7,607 | ₩7,874 | +2.25% | 158.8만 |
|---|
| 2026.06.03 | ₩8,541 | ₩8,768 | ₩7,620 | ₩8,234 | -3.59% | 274.5만 |
|---|
| 2026.06.02 | ₩6,206 | ₩8,675 | ₩6,206 | ₩8,541 | +37.63% | 604.5만 |
|---|
| 2026.06.01 | ₩5,659 | ₩6,673 | ₩5,325 | ₩6,379 | +12.74% | 349.8만 |
|---|
| 2026.05.29 | ₩5,432 | ₩5,672 | ₩5,005 | ₩5,605 | +3.19% | 313.9만 |
|---|
| 2026.05.28 | ₩5,912 | ₩6,473 | ₩5,218 | ₩5,765 | -2.48% | 3887.5만 |
|---|
| 2026.05.27 | ₩4,871 | ₩5,045 | ₩4,671 | ₩4,898 | +0.55% | 60.9만 |
|---|
| 2026.05.26 | ₩4,831 | ₩5,045 | ₩4,671 | ₩4,871 | +0.83% | 30.9만 |
|---|
| 2026.05.22 | ₩5,005 | ₩5,105 | ₩4,431 | ₩4,778 | -4.53% | 45.9만 |
|---|
| 2026.05.21 | ₩5,098 | ₩5,258 | ₩4,818 | ₩5,018 | -1.57% | 55.9만 |
|---|
| 2026.05.20 | ₩5,232 | ₩5,472 | ₩5,071 | ₩5,192 | -0.77% | 35.6만 |
|---|
| 2026.05.19 | ₩5,619 | ₩5,819 | ₩5,051 | ₩5,111 | -9.03% | 33.3만 |
|---|
| 2026.05.18 | ₩6,112 | ₩6,226 | ₩5,579 | ₩5,779 | -5.46% | 61.9만 |
|---|
| 2026.05.15 | ₩5,739 | ₩6,039 | ₩5,485 | ₩5,779 | +0.70% | 98.8만 |
|---|
| 2026.05.14 | ₩5,685 | ₩5,792 | ₩5,405 | ₩5,685 | 0.00% | 64.9만 |
|---|
| 2026.05.13 | ₩5,512 | ₩5,645 | ₩5,085 | ₩5,418 | -1.69% | 70.3만 |
|---|
| 2026.05.12 | ₩5,632 | ₩5,659 | ₩5,352 | ₩5,579 | -0.95% | 34.7만 |
|---|
| 2026.05.11 | ₩5,979 | ₩5,979 | ₩5,659 | ₩5,725 | -4.24% | 53.6만 |
|---|
| 2026.05.08 | ₩6,126 | ₩6,166 | ₩5,739 | ₩5,926 | -3.27% | 54.8만 |
|---|
| 2026.05.07 | ₩6,379 | ₩6,419 | ₩5,939 | ₩6,059 | -5.02% | 57.4만 |
|---|
| 2026.05.06 | ₩6,673 | ₩6,806 | ₩6,099 | ₩6,393 | -4.20% | 64만 |
|---|
| 2026.05.05 | ₩6,713 | ₩7,233 | ₩6,313 | ₩6,713 | 0.00% | 94.5만 |
|---|
| 2026.05.04 | ₩6,980 | ₩7,694 | ₩6,286 | ₩6,606 | -5.35% | 275.8만 |
|---|
| 2026.05.01 | ₩5,418 | ₩6,766 | ₩5,378 | ₩6,526 | +20.44% | 286.2만 |
|---|
| 2026.04.30 | ₩5,218 | ₩5,512 | ₩5,071 | ₩5,232 | +0.26% | 35.6만 |
|---|
| 2026.04.29 | ₩5,245 | ₩5,338 | ₩5,018 | ₩5,165 | -1.53% | 20.8만 |
|---|
| 2026.04.28 | ₩5,085 | ₩5,258 | ₩4,898 | ₩5,245 | +3.15% | 15.4만 |
|---|
| 2026.04.27 | ₩5,218 | ₩5,269 | ₩4,818 | ₩5,125 | -1.79% | 41.1만 |
|---|
| 2026.04.24 | ₩4,938 | ₩5,579 | ₩4,938 | ₩5,312 | +7.57% | 81.4만 |
|---|
| 2026.04.23 | ₩4,871 | ₩4,938 | ₩4,511 | ₩4,845 | -0.55% | 31.3만 |
|---|
| 2026.04.22 | ₩4,591 | ₩5,031 | ₩4,578 | ₩4,858 | +5.81% | 82.5만 |
|---|
| 2026.04.21 | ₩4,511 | ₩4,604 | ₩4,311 | ₩4,591 | +1.78% | 36.1만 |
|---|
| 2026.04.20 | ₩4,417 | ₩4,484 | ₩4,309 | ₩4,484 | +1.51% | 28.8만 |
|---|
| 2026.04.17 | ₩4,417 | ₩4,431 | ₩4,137 | ₩4,377 | -0.91% | 44.9만 |
|---|
| 2026.04.16 | ₩4,538 | ₩4,631 | ₩4,271 | ₩4,324 | -4.71% | 53.8만 |
|---|
| 2026.04.15 | ₩4,858 | ₩4,898 | ₩4,337 | ₩4,364 | -10.16% | 57.7만 |
|---|
| 2026.04.14 | ₩4,684 | ₩4,938 | ₩4,631 | ₩4,818 | +2.85% | 71.3만 |
|---|
| 2026.04.13 | ₩4,364 | ₩4,618 | ₩4,337 | ₩4,604 | +5.50% | 40.2만 |
|---|
| 2026.04.10 | ₩4,364 | ₩4,391 | ₩4,017 | ₩4,364 | 0.00% | 56.3만 |
|---|
| 2026.04.09 | ₩4,377 | ₩4,604 | ₩4,180 | ₩4,391 | +0.30% | 59.8만 |
|---|
| 2026.04.08 | ₩5,338 | ₩5,338 | ₩4,324 | ₩4,404 | -17.50% | 99.9만 |
|---|
| 2026.04.07 | ₩5,045 | ₩5,485 | ₩4,821 | ₩5,272 | +4.50% | 58.2만 |
|---|
| 2026.04.06 | ₩5,498 | ₩5,739 | ₩5,045 | ₩5,071 | -7.77% | 67.7만 |
|---|
| 2026.04.02 | ₩5,018 | ₩5,338 | ₩4,871 | ₩5,232 | +4.26% | 62만 |
|---|
| 2026.04.01 | ₩4,658 | ₩5,405 | ₩4,624 | ₩5,312 | +14.04% | 120.1만 |
|---|
| 2026.03.31 | ₩4,417 | ₩4,698 | ₩4,337 | ₩4,524 | +2.42% | 40.5만 |
|---|
| 2026.03.30 | ₩4,578 | ₩4,885 | ₩4,312 | ₩4,391 | -4.08% | 49만 |
|---|
| 2026.03.27 | ₩5,205 | ₩5,390 | ₩4,464 | ₩4,551 | -12.56% | 50.2만 |
|---|
| 2026.03.26 | ₩5,151 | ₩5,392 | ₩4,965 | ₩5,258 | +2.07% | 42.1만 |
|---|
| 2026.03.25 | ₩5,405 | ₩5,472 | ₩5,158 | ₩5,312 | -1.73% | 39.7만 |
|---|
| 2026.03.24 | ₩5,672 | ₩5,795 | ₩5,138 | ₩5,378 | -5.18% | 54만 |
|---|
| 2026.03.23 | ₩6,366 | ₩6,620 | ₩5,725 | ₩5,779 | -9.22% | 87.8만 |
|---|
| 2026.03.20 | ₩6,780 | ₩7,167 | ₩6,299 | ₩6,339 | -6.50% | 49만 |
|---|
| 2026.03.19 | ₩6,379 | ₩7,073 | ₩6,339 | ₩6,753 | +5.86% | 110.4만 |
|---|
| 2026.03.18 | ₩5,779 | ₩6,820 | ₩5,765 | ₩6,780 | +17.32% | 135.4만 |
|---|
| 2026.03.17 | ₩6,273 | ₩6,339 | ₩5,845 | ₩5,885 | -6.17% | 53.6만 |
|---|
| 2026.03.16 | ₩6,459 | ₩6,740 | ₩6,006 | ₩6,339 | -1.86% | 108.4만 |
|---|
| 2026.03.13 | ₩7,033 | ₩7,073 | ₩6,273 | ₩6,433 | -8.54% | 97.8만 |
|---|
| 2026.03.12 | ₩6,526 | ₩7,313 | ₩6,273 | ₩7,073 | +8.38% | 229만 |
|---|
| 2026.03.11 | ₩6,766 | ₩6,780 | ₩6,006 | ₩6,179 | -8.68% | 144.2만 |
|---|
| 2026.03.10 | ₩7,127 | ₩7,367 | ₩6,673 | ₩6,740 | -5.43% | 265.7만 |
|---|
| 2026.03.09 | ₩8,072 | ₩8,072 | ₩5,966 | ₩7,313 | -9.39% | 2883.3만 |
|---|
| 2026.03.06 | ₩6,378 | ₩6,740 | ₩6,166 | ₩6,513 | +2.11% | 2.4만 |
|---|
| 2026.03.05 | ₩6,620 | ₩6,753 | ₩6,406 | ₩6,713 | +1.41% | 1.9만 |
|---|
| 2026.03.04 | ₩5,872 | ₩7,013 | ₩5,740 | ₩6,686 | +13.86% | 20.2만 |
|---|
| 2026.03.03 | ₩5,823 | ₩5,912 | ₩5,405 | ₩5,872 | +0.85% | 1.6만 |
|---|
| 2026.03.02 | ₩5,392 | ₩5,872 | ₩4,938 | ₩5,872 | +8.91% | 4.3만 |
|---|
| 2026.02.27 | ₩5,591 | ₩5,659 | ₩5,405 | ₩5,405 | -3.32% | 5.6천 |
|---|
| 2026.02.26 | ₩5,579 | ₩5,679 | ₩5,394 | ₩5,659 | +1.44% | 1.3만 |
|---|
| 2026.02.25 | ₩5,258 | ₩5,532 | ₩5,205 | ₩5,532 | +5.20% | 8.3천 |
|---|
| 2026.02.24 | ₩5,652 | ₩5,652 | ₩5,205 | ₩5,258 | -6.97% | 1.7만 |
|---|
| 2026.02.23 | ₩5,872 | ₩5,879 | ₩5,445 | ₩5,498 | -6.36% | 2.3만 |
|---|
| 2026.02.20 | ₩5,779 | ₩6,139 | ₩5,739 | ₩5,872 | +1.62% | 5.2만 |
|---|
| 2026.02.19 | ₩5,792 | ₩6,032 | ₩5,652 | ₩5,979 | +3.23% | 6.2만 |
|---|
| 2026.02.18 | ₩5,712 | ₩5,805 | ₩5,525 | ₩5,805 | +1.64% | 3.1만 |
|---|
| 2026.02.17 | ₩5,418 | ₩5,779 | ₩5,205 | ₩5,672 | +4.68% | 1.2만 |
|---|
| 2026.02.13 | ₩5,605 | ₩5,659 | ₩5,098 | ₩5,312 | -5.24% | 1.6만 |
|---|
| 2026.02.12 | ₩5,338 | ₩5,899 | ₩5,338 | ₩5,579 | +4.50% | 4.5만 |
|---|
| 2026.02.11 | ₩5,605 | ₩5,739 | ₩5,005 | ₩5,312 | -5.24% | 6만 |
|---|
| 2026.02.10 | ₩5,352 | ₩5,512 | ₩5,352 | ₩5,392 | +0.75% | 2.6천 |
|---|
| 2026.02.09 | ₩5,086 | ₩5,639 | ₩5,086 | ₩5,352 | +5.22% | 2.2만 |
|---|
| 2026.02.06 | ₩4,764 | ₩5,458 | ₩4,764 | ₩5,245 | +10.08% | 9.7만 |
|---|
| 2026.02.05 | ₩4,871 | ₩4,898 | ₩4,622 | ₩4,898 | +0.55% | 4.6만 |
|---|
| 2026.02.04 | ₩4,845 | ₩4,898 | ₩4,604 | ₩4,858 | +0.28% | 5.3만 |
|---|
| 2026.02.03 | ₩4,484 | ₩4,871 | ₩4,484 | ₩4,778 | +6.55% | 3.8만 |
|---|
| 2026.02.02 | ₩4,484 | ₩5,045 | ₩4,484 | ₩4,684 | +4.46% | 5.4만 |
|---|
| 2026.01.30 | ₩4,244 | ₩4,751 | ₩4,177 | ₩4,431 | +4.40% | 4.5만 |
|---|
| 2026.01.29 | ₩4,364 | ₩4,618 | ₩4,137 | ₩4,431 | +1.53% | 6.1만 |
|---|
| 2026.01.28 | ₩3,937 | ₩4,542 | ₩3,844 | ₩4,271 | +8.47% | 5.4만 |
|---|
| 2026.01.27 | ₩4,644 | ₩4,644 | ₩3,617 | ₩3,630 | -21.84% | 10.8만 |
|---|
| 2026.01.26 | ₩5,539 | ₩5,539 | ₩4,511 | ₩4,511 | -18.55% | 17.4만 |
|---|
| 2026.01.23 | ₩5,445 | ₩5,899 | ₩5,345 | ₩5,405 | -0.74% | 7.2만 |
|---|
| 2026.01.22 | ₩5,605 | ₩5,685 | ₩5,245 | ₩5,378 | -4.05% | 9.4만 |
|---|
| 2026.01.21 | ₩5,539 | ₩5,859 | ₩5,338 | ₩5,565 | +0.48% | 9.6만 |
|---|
| 2026.01.20 | ₩5,432 | ₩6,046 | ₩5,405 | ₩5,539 | +1.97% | 1.4만 |
|---|
| 2026.01.16 | ₩5,338 | ₩6,072 | ₩5,285 | ₩5,632 | +5.50% | 6만 |
|---|
| 2026.01.15 | ₩5,232 | ₩6,565 | ₩4,951 | ₩5,198 | -0.64% | 20.8만 |
|---|
| 2026.01.14 | ₩5,445 | ₩6,139 | ₩5,205 | ₩5,232 | -3.92% | 12만 |
|---|
| 2026.01.13 | ₩5,218 | ₩6,273 | ₩5,218 | ₩5,632 | +7.93% | 16.8만 |
|---|
| 2026.01.12 | ₩5,005 | ₩5,859 | ₩4,644 | ₩5,338 | +6.67% | 10.9만 |
|---|
| 2026.01.09 | ₩4,684 | ₩5,325 | ₩4,684 | ₩4,871 | +3.99% | 3.2만 |
|---|
| 2026.01.08 | ₩4,524 | ₩4,953 | ₩4,498 | ₩4,684 | +3.54% | 1.4만 |
|---|
| 2026.01.07 | ₩4,644 | ₩4,811 | ₩4,538 | ₩4,591 | -1.15% | 1.5만 |
|---|
| 2026.01.06 | ₩4,951 | ₩4,951 | ₩4,431 | ₩4,684 | -5.39% | 8.3천 |
|---|
| 2026.01.05 | ₩4,017 | ₩4,744 | ₩4,017 | ₩4,631 | +15.28% | 2.1만 |
|---|
| 2026.01.02 | ₩4,231 | ₩4,284 | ₩3,764 | ₩3,937 | -6.94% | 4.1만 |
|---|
| 2025.12.31 | ₩4,097 | ₩4,224 | ₩4,017 | ₩4,204 | +2.61% | 1.6만 |
|---|
| 2025.12.30 | ₩4,804 | ₩4,905 | ₩4,097 | ₩4,097 | -14.72% | 8.4만 |
|---|
| 2025.12.29 | ₩5,378 | ₩5,378 | ₩4,831 | ₩4,831 | -10.17% | 1.6만 |
|---|
| 2025.12.26 | ₩5,205 | ₩5,365 | ₩5,205 | ₩5,325 | +2.31% | 3.7천 |
|---|
| 2025.12.24 | ₩5,111 | ₩5,318 | ₩5,111 | ₩5,232 | +2.35% | 5.2천 |
|---|
| 2025.12.23 | ₩5,365 | ₩5,378 | ₩5,045 | ₩5,205 | -2.99% | 2.6만 |
|---|
| 2025.12.22 | ₩5,352 | ₩5,745 | ₩5,205 | ₩5,205 | -2.74% | 1.7만 |
|---|
| 2025.12.19 | ₩5,138 | ₩5,672 | ₩5,045 | ₩5,378 | +4.68% | 1.8만 |
|---|
| 2025.12.18 | ₩5,098 | ₩5,494 | ₩5,005 | ₩5,058 | -0.79% | 1.8만 |
|---|
| 2025.12.17 | ₩4,965 | ₩5,325 | ₩4,965 | ₩5,031 | +1.34% | 6.3만 |
|---|
| 2025.12.16 | ₩5,055 | ₩5,338 | ₩4,885 | ₩4,898 | -3.12% | 2.2만 |
|---|
| 2025.12.15 | ₩5,512 | ₩5,512 | ₩4,818 | ₩4,885 | -11.38% | 2.2만 |
|---|
| 2025.12.12 | ₩5,599 | ₩5,672 | ₩5,298 | ₩5,512 | -1.55% | 1.9만 |
|---|
| 2025.12.11 | ₩5,151 | ₩5,845 | ₩5,151 | ₩5,458 | +5.96% | 4.3만 |
|---|
| 2025.12.10 | ₩5,619 | ₩5,812 | ₩5,312 | ₩5,472 | -2.61% | 4.6만 |
|---|
| 2025.12.09 | ₩5,098 | ₩5,885 | ₩5,098 | ₩5,565 | +9.16% | 2.8만 |
|---|
| 2025.12.08 | ₩6,633 | ₩6,993 | ₩5,098 | ₩5,098 | -23.14% | 13.9만 |
|---|
| 2025.12.05 | ₩6,673 | ₩7,020 | ₩6,526 | ₩6,553 | -1.80% | 4만 |
|---|
| 2025.12.04 | ₩6,473 | ₩7,460 | ₩6,179 | ₩6,673 | +3.09% | 3.7만 |
|---|
| 2025.12.03 | ₩5,912 | ₩7,741 | ₩5,912 | ₩6,539 | +10.61% | 20.7만 |
|---|
| 2025.12.02 | ₩6,313 | ₩6,313 | ₩5,632 | ₩5,739 | -9.09% | 1.7만 |
|---|
| 2025.12.01 | ₩5,979 | ₩6,393 | ₩5,966 | ₩6,086 | +1.79% | 5만 |
|---|
| 2025.11.28 | ₩6,166 | ₩6,439 | ₩5,979 | ₩5,979 | -3.03% | 2.9만 |
|---|
| 2025.11.26 | ₩6,054 | ₩6,539 | ₩6,032 | ₩6,046 | -0.13% | 2.6만 |
|---|
| 2025.11.25 | ₩6,286 | ₩6,640 | ₩5,992 | ₩6,206 | -1.27% | 2.7만 |
|---|
| 2025.11.24 | ₩5,832 | ₩6,666 | ₩5,832 | ₩6,486 | +11.21% | 4.5만 |
|---|
| 2025.11.21 | ₩5,539 | ₩6,139 | ₩5,418 | ₩5,819 | +5.06% | 3.8만 |
|---|
| 2025.11.20 | ₩6,206 | ₩6,660 | ₩5,458 | ₩5,458 | -12.04% | 3.6만 |
|---|
| 2025.11.19 | ₩5,912 | ₩6,386 | ₩5,912 | ₩6,046 | +2.26% | 5만 |
|---|
| 2025.11.18 | ₩5,498 | ₩6,126 | ₩5,205 | ₩5,912 | +7.52% | 6.6만 |
|---|
| 2025.11.17 | ₩6,219 | ₩6,373 | ₩5,205 | ₩5,338 | -14.16% | 6.3만 |
|---|
| 2025.11.14 | ₩6,713 | ₩6,713 | ₩6,006 | ₩6,299 | -6.16% | 3.9만 |
|---|
| 2025.11.13 | ₩6,740 | ₩7,060 | ₩6,433 | ₩6,593 | -2.18% | 5.7만 |
|---|
| 2025.11.12 | ₩7,100 | ₩7,500 | ₩6,820 | ₩6,820 | -3.95% | 4.8만 |
|---|
| 2025.11.11 | ₩7,153 | ₩7,313 | ₩6,886 | ₩6,993 | -2.24% | 1.2만 |
|---|
| 2025.11.10 | ₩7,794 | ₩7,994 | ₩7,219 | ₩7,273 | -6.68% | 1.5만 |
|---|
| 2025.11.07 | ₩6,766 | ₩7,697 | ₩6,766 | ₩7,594 | +12.23% | 3.4만 |
|---|
| 2025.11.06 | ₩7,660 | ₩7,660 | ₩6,673 | ₩6,866 | -10.37% | 1.9만 |
|---|
| 2025.11.05 | ₩6,860 | ₩7,790 | ₩6,633 | ₩7,180 | +4.67% | 17만 |
|---|
| 2025.11.04 | ₩7,033 | ₩7,354 | ₩6,579 | ₩6,993 | -0.57% | 23.9만 |
|---|
| 2025.11.03 | ₩7,607 | ₩7,887 | ₩6,926 | ₩7,033 | -7.54% | 9.9만 |
|---|
| 2025.10.31 | ₩8,288 | ₩8,728 | ₩7,087 | ₩7,620 | -8.05% | 20.4만 |
|---|
| 2025.10.30 | ₩8,902 | ₩9,088 | ₩7,974 | ₩8,114 | -8.85% | 23.7만 |
|---|
| 2025.10.29 | ₩8,021 | ₩9,529 | ₩7,607 | ₩8,982 | +11.98% | 28.2만 |
|---|
| 2025.10.28 | ₩11,010 | ₩11,010 | ₩7,554 | ₩7,647 | -30.55% | 44.3만 |
|---|
| 2025.10.27 | ₩9,529 | ₩10,810 | ₩9,529 | ₩10,430 | +9.45% | 59.6만 |
|---|
| 2025.10.24 | ₩8,822 | ₩10,276 | ₩8,822 | ₩10,196 | +15.58% | 46.6만 |
|---|
| 2025.10.23 | ₩7,567 | ₩9,008 | ₩7,567 | ₩8,995 | +18.87% | 31.1만 |
|---|
| 2025.10.22 | ₩8,795 | ₩8,915 | ₩7,343 | ₩7,567 | -13.96% | 34.5만 |
|---|
| 2025.10.21 | ₩9,435 | ₩9,993 | ₩8,808 | ₩9,088 | -3.68% | 20.5만 |
|---|
| 2025.10.20 | ₩7,954 | ₩10,677 | ₩7,954 | ₩9,435 | +18.62% | 98.6만 |
|---|
| 2025.10.17 | ₩6,152 | ₩8,381 | ₩6,152 | ₩7,887 | +28.20% | 65.9만 |
|---|
| 2025.10.16 | ₩6,299 | ₩6,793 | ₩6,086 | ₩6,686 | +6.14% | 16.3만 |
|---|
| 2025.10.15 | ₩5,672 | ₩6,326 | ₩5,539 | ₩6,192 | +9.18% | 15.8만 |
|---|
| 2025.10.14 | ₩5,512 | ₩6,086 | ₩5,385 | ₩5,912 | +7.26% | 22.2만 |
|---|
| 2025.10.13 | ₩4,845 | ₩5,605 | ₩4,845 | ₩5,525 | +14.05% | 15.5만 |
|---|
| 2025.10.10 | ₩4,938 | ₩4,958 | ₩4,444 | ₩4,684 | -5.14% | 14.5만 |
|---|