시장 데이터를 불러오는 중
전체 종목
PKC 과거 주가
001340.KS · KOSPI
주요 제품·사업: 가성소다,합성염산 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
001340.KS · KOSPI
주요 제품·사업: 가성소다,합성염산 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,070 | ₩5,210 | ₩5,020 | ₩5,160 | +1.78% | 7.3만 |
| 2026.10.07 | ₩5,260 | ₩5,260 | ₩5,050 | ₩5,070 | -3.61% | 7.4만 |
| 2026.10.06 | ₩5,280 | ₩5,290 | ₩5,120 | ₩5,260 | -0.38% | 10.1만 |
| 2026.10.02 | ₩5,150 | ₩5,290 | ₩5,110 | ₩5,230 | +1.55% | 14.1만 |
| 2026.10.01 | ₩5,060 | ₩5,170 | ₩5,030 | ₩5,150 | +1.78% | 10.5만 |
| 2026.09.30 | ₩4,990 | ₩5,110 | ₩4,950 | ₩5,060 | +1.40% | 5.5만 |
| 2026.09.29 | ₩5,080 | ₩5,080 | ₩4,900 | ₩4,980 | -1.97% | 6.8만 |
| 2026.09.28 | ₩5,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,040 |
| ₩5,040 |
| -1.18% |
| 13.1만 |
| 2026.09.23 | ₩4,995 | ₩5,250 | ₩4,915 | ₩5,120 | +2.50% | 28.6만 |
|---|
| 2026.09.22 | ₩4,925 | ₩5,010 | ₩4,830 | ₩4,840 | -1.73% | 9.6만 |
|---|
| 2026.09.21 | ₩4,905 | ₩4,940 | ₩4,860 | ₩4,940 | +0.71% | 8만 |
|---|
| 2026.09.18 | ₩4,890 | ₩5,000 | ₩4,890 | ₩4,900 | +0.20% | 4.2만 |
|---|
| 2026.09.17 | ₩4,860 | ₩4,930 | ₩4,810 | ₩4,870 | +0.21% | 8.1만 |
|---|
| 2026.09.16 | ₩4,915 | ₩4,950 | ₩4,835 | ₩4,875 | -0.81% | 6.4만 |
|---|
| 2026.09.15 | ₩4,885 | ₩4,955 | ₩4,850 | ₩4,915 | +0.61% | 4.4만 |
|---|
| 2026.09.14 | ₩4,950 | ₩4,985 | ₩4,875 | ₩4,895 | -1.11% | 7.4만 |
|---|
| 2026.09.11 | ₩5,060 | ₩5,110 | ₩4,980 | ₩4,990 | -1.38% | 3.7만 |
|---|
| 2026.09.10 | ₩5,100 | ₩5,130 | ₩5,010 | ₩5,110 | +0.20% | 3만 |
|---|
| 2026.09.09 | ₩5,030 | ₩5,140 | ₩5,020 | ₩5,120 | +1.79% | 4.6만 |
|---|
| 2026.09.08 | ₩5,120 | ₩5,200 | ₩5,030 | ₩5,030 | -1.76% | 8.9만 |
|---|
| 2026.09.07 | ₩5,100 | ₩5,160 | ₩5,030 | ₩5,110 | +0.20% | 6.8만 |
|---|
| 2026.09.04 | ₩5,000 | ₩5,110 | ₩5,000 | ₩5,100 | +2.00% | 7.1만 |
|---|
| 2026.09.03 | ₩5,020 | ₩5,070 | ₩4,930 | ₩5,000 | -0.40% | 8.2만 |
|---|
| 2026.09.02 | ₩5,150 | ₩5,160 | ₩4,990 | ₩4,990 | -3.11% | 7.2만 |
|---|
| 2026.09.01 | ₩5,170 | ₩5,250 | ₩5,100 | ₩5,190 | +0.39% | 4.7만 |
|---|
| 2026.08.31 | ₩5,060 | ₩5,210 | ₩4,995 | ₩5,200 | +2.77% | 8.4만 |
|---|
| 2026.08.28 | ₩5,110 | ₩5,150 | ₩5,010 | ₩5,140 | +0.59% | 5.8만 |
|---|
| 2026.08.27 | ₩5,070 | ₩5,140 | ₩4,995 | ₩5,110 | +0.79% | 7.9만 |
|---|
| 2026.08.26 | ₩5,070 | ₩5,100 | ₩4,950 | ₩5,060 | -0.20% | 5.9만 |
|---|
| 2026.08.25 | ₩4,885 | ₩5,070 | ₩4,825 | ₩5,070 | +3.79% | 7만 |
|---|
| 2026.08.24 | ₩4,870 | ₩5,050 | ₩4,870 | ₩4,990 | +2.46% | 11.9만 |
|---|
| 2026.08.21 | ₩4,980 | ₩5,000 | ₩4,750 | ₩4,860 | -2.41% | 15.2만 |
|---|
| 2026.08.20 | ₩4,930 | ₩5,070 | ₩4,900 | ₩5,020 | +1.83% | 13.2만 |
|---|
| 2026.08.19 | ₩4,915 | ₩5,050 | ₩4,880 | ₩4,925 | +0.20% | 13.3만 |
|---|
| 2026.08.18 | ₩5,160 | ₩5,200 | ₩5,020 | ₩5,090 | -1.36% | 12.7만 |
|---|
| 2026.08.14 | ₩5,080 | ₩5,150 | ₩4,955 | ₩5,130 | +0.98% | 14.2만 |
|---|
| 2026.08.13 | ₩5,130 | ₩5,180 | ₩5,040 | ₩5,090 | -0.78% | 12.2만 |
|---|
| 2026.08.12 | ₩5,200 | ₩5,260 | ₩5,090 | ₩5,100 | -1.92% | 13.3만 |
|---|
| 2026.08.11 | ₩5,240 | ₩5,320 | ₩5,160 | ₩5,250 | +0.19% | 10만 |
|---|
| 2026.08.10 | ₩5,180 | ₩5,320 | ₩5,140 | ₩5,280 | +1.93% | 14.6만 |
|---|
| 2026.08.07 | ₩5,180 | ₩5,320 | ₩4,975 | ₩5,180 | 0.00% | 15.5만 |
|---|
| 2026.08.06 | ₩4,970 | ₩5,200 | ₩4,950 | ₩5,140 | +3.42% | 15.1만 |
|---|
| 2026.08.05 | ₩4,905 | ₩5,070 | ₩4,905 | ₩5,060 | +3.16% | 14.1만 |
|---|
| 2026.08.04 | ₩4,635 | ₩4,865 | ₩4,635 | ₩4,840 | +4.42% | 12.1만 |
|---|
| 2026.08.03 | ₩4,470 | ₩4,775 | ₩4,320 | ₩4,610 | +3.13% | 12.7만 |
|---|
| 2026.07.31 | ₩4,340 | ₩4,595 | ₩4,330 | ₩4,545 | +4.72% | 20.6만 |
|---|
| 2026.07.30 | ₩4,075 | ₩4,420 | ₩4,075 | ₩4,235 | +3.93% | 19.8만 |
|---|
| 2026.07.29 | ₩4,505 | ₩4,660 | ₩4,190 | ₩4,310 | -4.33% | 24.5만 |
|---|
| 2026.07.28 | ₩4,640 | ₩4,815 | ₩4,460 | ₩4,505 | -2.91% | 28.3만 |
|---|
| 2026.07.27 | ₩4,930 | ₩4,970 | ₩4,755 | ₩4,760 | -3.45% | 21.1만 |
|---|
| 2026.07.24 | ₩5,130 | ₩5,130 | ₩4,860 | ₩4,905 | -4.39% | 21만 |
|---|
| 2026.07.23 | ₩4,955 | ₩5,140 | ₩4,955 | ₩5,130 | +3.53% | 12만 |
|---|
| 2026.07.22 | ₩5,010 | ₩5,180 | ₩4,950 | ₩4,955 | -1.10% | 13.1만 |
|---|
| 2026.07.21 | ₩4,950 | ₩5,080 | ₩4,950 | ₩4,960 | +0.20% | 11.9만 |
|---|
| 2026.07.20 | ₩5,090 | ₩5,160 | ₩4,960 | ₩5,010 | -1.57% | 21.5만 |
|---|
| 2026.07.16 | ₩5,210 | ₩5,320 | ₩5,100 | ₩5,170 | -0.77% | 15만 |
|---|
| 2026.07.15 | ₩5,310 | ₩5,420 | ₩5,240 | ₩5,290 | -0.38% | 17.7만 |
|---|
| 2026.07.14 | ₩5,260 | ₩5,300 | ₩5,110 | ₩5,200 | -1.14% | 30.5만 |
|---|
| 2026.07.13 | ₩5,590 | ₩5,740 | ₩5,290 | ₩5,300 | -5.19% | 27.3만 |
|---|
| 2026.07.10 | ₩5,410 | ₩5,730 | ₩5,400 | ₩5,590 | +3.33% | 15.1만 |
|---|
| 2026.07.09 | ₩5,510 | ₩5,630 | ₩5,330 | ₩5,400 | -2.00% | 25.4만 |
|---|
| 2026.07.08 | ₩5,650 | ₩5,740 | ₩5,470 | ₩5,540 | -1.95% | 24.9만 |
|---|
| 2026.07.07 | ₩5,750 | ₩5,910 | ₩5,590 | ₩5,770 | +0.35% | 28.9만 |
|---|
| 2026.07.06 | ₩5,910 | ₩5,940 | ₩5,760 | ₩5,850 | -1.02% | 13.9만 |
|---|
| 2026.07.03 | ₩5,700 | ₩5,900 | ₩5,510 | ₩5,880 | +3.16% | 36.2만 |
|---|
| 2026.07.02 | ₩5,920 | ₩5,990 | ₩5,710 | ₩5,720 | -3.38% | 47.2만 |
|---|
| 2026.07.01 | ₩6,110 | ₩6,220 | ₩5,970 | ₩5,990 | -1.96% | 32만 |
|---|
| 2026.06.30 | ₩6,200 | ₩6,300 | ₩6,010 | ₩6,120 | -1.29% | 25.6만 |
|---|
| 2026.06.29 | ₩6,010 | ₩6,310 | ₩5,950 | ₩6,210 | +3.33% | 29.9만 |
|---|
| 2026.06.26 | ₩6,270 | ₩6,350 | ₩5,850 | ₩6,010 | -4.15% | 58.8만 |
|---|
| 2026.06.25 | ₩6,500 | ₩6,630 | ₩6,260 | ₩6,400 | -1.54% | 69.7만 |
|---|
| 2026.06.24 | ₩5,760 | ₩6,650 | ₩5,700 | ₩6,500 | +12.85% | 170.3만 |
|---|
| 2026.06.23 | ₩6,150 | ₩7,060 | ₩5,710 | ₩5,740 | -6.67% | 284.4만 |
|---|
| 2026.06.22 | ₩5,850 | ₩6,290 | ₩5,800 | ₩6,200 | +5.98% | 33.1만 |
|---|
| 2026.06.19 | ₩5,850 | ₩6,220 | ₩5,710 | ₩5,940 | +1.54% | 49.9만 |
|---|
| 2026.06.18 | ₩5,990 | ₩6,000 | ₩5,800 | ₩5,840 | -2.50% | 22만 |
|---|
| 2026.06.17 | ₩6,130 | ₩6,130 | ₩5,900 | ₩5,990 | -2.28% | 30.3만 |
|---|
| 2026.06.16 | ₩6,430 | ₩6,540 | ₩6,120 | ₩6,160 | -4.20% | 24.8만 |
|---|
| 2026.06.15 | ₩6,370 | ₩6,560 | ₩6,310 | ₩6,380 | +0.16% | 27.5만 |
|---|
| 2026.06.12 | ₩5,900 | ₩6,470 | ₩5,880 | ₩6,240 | +5.76% | 63.3만 |
|---|
| 2026.06.11 | ₩5,470 | ₩5,775 | ₩5,320 | ₩5,710 | +4.39% | 27.2만 |
|---|
| 2026.06.10 | ₩5,460 | ₩5,630 | ₩5,320 | ₩5,470 | +0.18% | 82 |
|---|
| 2026.06.09 | ₩5,450 | ₩5,650 | ₩5,360 | ₩5,510 | +1.10% | 33.7만 |
|---|
| 2026.06.08 | ₩5,500 | ₩5,650 | ₩5,300 | ₩5,400 | -1.82% | 67.8만 |
|---|
| 2026.06.05 | ₩5,860 | ₩6,070 | ₩5,720 | ₩5,790 | -1.19% | 47만 |
|---|
| 2026.06.04 | ₩5,910 | ₩6,180 | ₩5,880 | ₩6,000 | +1.52% | 64.8만 |
|---|
| 2026.06.02 | ₩6,260 | ₩6,370 | ₩5,980 | ₩6,120 | -2.24% | 81.1만 |
|---|
| 2026.06.01 | ₩6,870 | ₩6,900 | ₩6,380 | ₩6,440 | -6.26% | 154.8만 |
|---|
| 2026.05.29 | ₩8,090 | ₩8,200 | ₩6,930 | ₩6,980 | -13.72% | 521만 |
|---|
| 2026.05.28 | ₩5,950 | ₩7,680 | ₩5,800 | ₩7,680 | +29.08% | 908.4만 |
|---|
| 2026.05.27 | ₩6,080 | ₩6,170 | ₩5,890 | ₩5,910 | -2.80% | 26.2만 |
|---|
| 2026.05.26 | ₩6,150 | ₩6,280 | ₩6,070 | ₩6,130 | -0.33% | 20.5만 |
|---|
| 2026.05.22 | ₩5,820 | ₩6,160 | ₩5,810 | ₩6,050 | +3.95% | 21.8만 |
|---|
| 2026.05.21 | ₩5,670 | ₩5,900 | ₩5,670 | ₩5,810 | +2.47% | 16.7만 |
|---|
| 2026.05.20 | ₩5,640 | ₩5,720 | ₩5,520 | ₩5,550 | -1.60% | 29.8만 |
|---|
| 2026.05.19 | ₩5,720 | ₩5,880 | ₩5,690 | ₩5,690 | -0.52% | 24.1만 |
|---|
| 2026.05.18 | ₩5,870 | ₩6,040 | ₩5,640 | ₩5,800 | -1.19% | 30.6만 |
|---|
| 2026.05.15 | ₩6,210 | ₩6,220 | ₩5,900 | ₩5,950 | -4.19% | 44.1만 |
|---|
| 2026.05.14 | ₩6,130 | ₩6,260 | ₩6,030 | ₩6,210 | +1.31% | 30.3만 |
|---|
| 2026.05.13 | ₩6,370 | ₩6,400 | ₩6,040 | ₩6,040 | -5.18% | 50.8만 |
|---|
| 2026.05.12 | ₩6,600 | ₩6,610 | ₩6,140 | ₩6,370 | -3.48% | 53.6만 |
|---|
| 2026.05.11 | ₩6,980 | ₩7,030 | ₩6,550 | ₩6,560 | -6.02% | 55.1만 |
|---|
| 2026.05.08 | ₩7,130 | ₩7,140 | ₩6,910 | ₩6,990 | -1.96% | 37.6만 |
|---|
| 2026.05.07 | ₩7,350 | ₩7,380 | ₩7,060 | ₩7,130 | -2.99% | 46.7만 |
|---|
| 2026.05.06 | ₩7,490 | ₩7,540 | ₩7,300 | ₩7,350 | -1.87% | 43.5만 |
|---|
| 2026.05.04 | ₩7,400 | ₩7,640 | ₩7,370 | ₩7,390 | -0.14% | 48.3만 |
|---|
| 2026.04.30 | ₩7,520 | ₩7,550 | ₩7,320 | ₩7,330 | -2.53% | 31.2만 |
|---|
| 2026.04.29 | ₩7,410 | ₩7,610 | ₩7,360 | ₩7,520 | +1.48% | 24.1만 |
|---|
| 2026.04.28 | ₩7,590 | ₩7,840 | ₩7,420 | ₩7,440 | -1.98% | 56만 |
|---|
| 2026.04.27 | ₩7,670 | ₩7,790 | ₩7,530 | ₩7,590 | -1.04% | 42.7만 |
|---|
| 2026.04.24 | ₩7,710 | ₩7,770 | ₩7,500 | ₩7,670 | -0.52% | 49.4만 |
|---|
| 2026.04.23 | ₩7,840 | ₩7,900 | ₩7,590 | ₩7,710 | -1.66% | 57.5만 |
|---|
| 2026.04.22 | ₩8,070 | ₩8,070 | ₩7,700 | ₩7,810 | -3.22% | 56.7만 |
|---|
| 2026.04.21 | ₩7,840 | ₩7,920 | ₩7,630 | ₩7,870 | +0.38% | 71.6만 |
|---|
| 2026.04.20 | ₩7,980 | ₩7,990 | ₩7,600 | ₩7,770 | -2.63% | 82.1만 |
|---|
| 2026.04.17 | ₩7,040 | ₩8,130 | ₩6,940 | ₩7,970 | +13.21% | 283.2만 |
|---|
| 2026.04.16 | ₩6,970 | ₩7,050 | ₩6,890 | ₩7,000 | +0.43% | 19.5만 |
|---|
| 2026.04.15 | ₩6,930 | ₩7,100 | ₩6,910 | ₩6,930 | 0.00% | 41만 |
|---|
| 2026.04.14 | ₩6,810 | ₩6,930 | ₩6,800 | ₩6,880 | +1.03% | 22.8만 |
|---|
| 2026.04.13 | ₩6,670 | ₩6,920 | ₩6,630 | ₩6,750 | +1.20% | 24.7만 |
|---|
| 2026.04.10 | ₩6,830 | ₩6,830 | ₩6,670 | ₩6,740 | -1.32% | 13.3만 |
|---|
| 2026.04.09 | ₩6,850 | ₩6,870 | ₩6,660 | ₩6,690 | -2.34% | 19.2만 |
|---|
| 2026.04.08 | ₩6,750 | ₩6,870 | ₩6,610 | ₩6,840 | +1.33% | 23.1만 |
|---|
| 2026.04.07 | ₩6,640 | ₩6,920 | ₩6,570 | ₩6,610 | -0.45% | 29.3만 |
|---|
| 2026.04.06 | ₩6,660 | ₩6,870 | ₩6,540 | ₩6,570 | -1.35% | 22.2만 |
|---|
| 2026.04.03 | ₩6,720 | ₩6,820 | ₩6,550 | ₩6,710 | -0.15% | 21.9만 |
|---|
| 2026.04.02 | ₩6,950 | ₩7,140 | ₩6,500 | ₩6,570 | -5.47% | 51.1만 |
|---|
| 2026.04.01 | ₩6,820 | ₩6,930 | ₩6,730 | ₩6,890 | +1.03% | 20.7만 |
|---|
| 2026.03.31 | ₩6,950 | ₩6,960 | ₩6,600 | ₩6,670 | -4.03% | 35.3만 |
|---|
| 2026.03.30 | ₩6,590 | ₩7,020 | ₩6,550 | ₩6,900 | +4.70% | 40.4만 |
|---|
| 2026.03.27 | ₩6,660 | ₩6,990 | ₩6,440 | ₩6,760 | +1.50% | 31.5만 |
|---|
| 2026.03.26 | ₩6,920 | ₩7,050 | ₩6,700 | ₩6,760 | -2.31% | 35.8만 |
|---|
| 2026.03.25 | ₩6,500 | ₩6,950 | ₩6,480 | ₩6,830 | +5.08% | 40만 |
|---|
| 2026.03.24 | ₩6,490 | ₩6,590 | ₩6,230 | ₩6,390 | -1.54% | 16.1만 |
|---|
| 2026.03.23 | ₩6,500 | ₩6,620 | ₩6,290 | ₩6,330 | -2.62% | 19.9만 |
|---|
| 2026.03.20 | ₩6,590 | ₩6,710 | ₩6,550 | ₩6,590 | 0.00% | 15.6만 |
|---|
| 2026.03.19 | ₩6,740 | ₩6,800 | ₩6,550 | ₩6,550 | -2.82% | 21만 |
|---|
| 2026.03.18 | ₩6,720 | ₩6,910 | ₩6,700 | ₩6,750 | +0.45% | 22.4만 |
|---|
| 2026.03.17 | ₩6,740 | ₩6,840 | ₩6,680 | ₩6,720 | -0.30% | 12.5만 |
|---|
| 2026.03.16 | ₩6,950 | ₩6,950 | ₩6,610 | ₩6,630 | -4.60% | 29만 |
|---|
| 2026.03.13 | ₩6,850 | ₩7,330 | ₩6,800 | ₩6,950 | +1.46% | 57.7만 |
|---|
| 2026.03.12 | ₩6,700 | ₩7,040 | ₩6,700 | ₩7,000 | +4.48% | 46.7만 |
|---|
| 2026.03.11 | ₩6,800 | ₩6,920 | ₩6,630 | ₩6,740 | -0.88% | 35.3만 |
|---|
| 2026.03.10 | ₩6,800 | ₩6,900 | ₩6,680 | ₩6,820 | +0.29% | 31.2만 |
|---|
| 2026.03.09 | ₩6,550 | ₩6,880 | ₩6,360 | ₩6,620 | +1.07% | 51.5만 |
|---|
| 2026.03.06 | ₩6,390 | ₩6,950 | ₩6,390 | ₩6,900 | +7.98% | 52만 |
|---|
| 2026.03.05 | ₩6,210 | ₩6,540 | ₩6,180 | ₩6,490 | +4.51% | 47.1만 |
|---|
| 2026.03.04 | ₩6,240 | ₩6,540 | ₩5,800 | ₩5,810 | -6.89% | 76.9만 |
|---|
| 2026.03.03 | ₩6,750 | ₩7,030 | ₩6,610 | ₩6,610 | -2.07% | 49.6만 |
|---|
| 2026.02.27 | ₩6,870 | ₩7,170 | ₩6,720 | ₩6,890 | +0.29% | 60.8만 |
|---|
| 2026.02.26 | ₩7,070 | ₩7,150 | ₩6,830 | ₩6,870 | -2.83% | 51.9만 |
|---|
| 2026.02.25 | ₩7,000 | ₩7,290 | ₩6,910 | ₩7,060 | +0.86% | 43.1만 |
|---|
| 2026.02.24 | ₩6,880 | ₩6,990 | ₩6,780 | ₩6,970 | +1.31% | 46.4만 |
|---|
| 2026.02.23 | ₩7,030 | ₩7,070 | ₩6,770 | ₩6,880 | -2.13% | 30만 |
|---|
| 2026.02.20 | ₩6,950 | ₩7,150 | ₩6,880 | ₩6,970 | +0.29% | 45.6만 |
|---|
| 2026.02.19 | ₩6,700 | ₩7,030 | ₩6,630 | ₩6,980 | +4.18% | 48.6만 |
|---|
| 2026.02.13 | ₩6,650 | ₩6,900 | ₩6,600 | ₩6,700 | +0.75% | 30.1만 |
|---|
| 2026.02.12 | ₩6,490 | ₩6,860 | ₩6,410 | ₩6,760 | +4.16% | 39.4만 |
|---|
| 2026.02.11 | ₩6,570 | ₩6,590 | ₩6,170 | ₩6,500 | -1.07% | 21.3만 |
|---|
| 2026.02.10 | ₩6,440 | ₩6,660 | ₩6,370 | ₩6,570 | +2.02% | 39만 |
|---|
| 2026.02.09 | ₩6,510 | ₩6,650 | ₩6,330 | ₩6,430 | -1.23% | 37.4만 |
|---|
| 2026.02.06 | ₩6,770 | ₩6,770 | ₩6,220 | ₩6,370 | -5.91% | 68만 |
|---|
| 2026.02.05 | ₩6,640 | ₩7,060 | ₩6,450 | ₩6,740 | +1.51% | 97.5만 |
|---|
| 2026.02.04 | ₩6,100 | ₩6,890 | ₩6,070 | ₩6,730 | +10.33% | 182만 |
|---|
| 2026.02.03 | ₩5,960 | ₩6,120 | ₩5,960 | ₩6,110 | +2.52% | 21.4만 |
|---|
| 2026.02.02 | ₩6,100 | ₩6,240 | ₩5,880 | ₩5,880 | -3.61% | 28.7만 |
|---|
| 2026.01.30 | ₩6,070 | ₩6,170 | ₩5,980 | ₩6,100 | +0.49% | 31.2만 |
|---|
| 2026.01.29 | ₩5,960 | ₩6,070 | ₩5,790 | ₩6,050 | +1.51% | 32.8만 |
|---|
| 2026.01.28 | ₩5,890 | ₩6,050 | ₩5,870 | ₩5,980 | +1.53% | 32.5만 |
|---|
| 2026.01.27 | ₩5,980 | ₩5,990 | ₩5,880 | ₩5,890 | -1.51% | 21.5만 |
|---|
| 2026.01.26 | ₩5,880 | ₩6,030 | ₩5,850 | ₩6,000 | +2.04% | 28.9만 |
|---|
| 2026.01.23 | ₩6,050 | ₩6,050 | ₩5,790 | ₩5,880 | -2.81% | 26.3만 |
|---|
| 2026.01.22 | ₩5,640 | ₩6,000 | ₩5,640 | ₩5,960 | +5.67% | 43.2만 |
|---|
| 2026.01.21 | ₩5,790 | ₩5,840 | ₩5,600 | ₩5,620 | -2.94% | 28.6만 |
|---|
| 2026.01.20 | ₩5,780 | ₩5,900 | ₩5,600 | ₩5,820 | +0.69% | 50.3만 |
|---|
| 2026.01.19 | ₩5,510 | ₩5,720 | ₩5,420 | ₩5,620 | +2.00% | 53.9만 |
|---|
| 2026.01.16 | ₩5,450 | ₩5,450 | ₩5,250 | ₩5,270 | -3.30% | 21.3만 |
|---|
| 2026.01.15 | ₩5,300 | ₩5,430 | ₩5,290 | ₩5,420 | +2.26% | 14.4만 |
|---|
| 2026.01.14 | ₩5,490 | ₩5,500 | ₩5,310 | ₩5,360 | -2.37% | 14.9만 |
|---|
| 2026.01.13 | ₩5,370 | ₩5,490 | ₩5,260 | ₩5,490 | +2.23% | 11.1만 |
|---|
| 2026.01.12 | ₩5,180 | ₩5,410 | ₩5,170 | ₩5,390 | +4.05% | 22.7만 |
|---|
| 2026.01.09 | ₩5,240 | ₩5,320 | ₩5,170 | ₩5,180 | -1.15% | 25.3만 |
|---|
| 2026.01.08 | ₩5,430 | ₩5,480 | ₩5,260 | ₩5,260 | -3.13% | 25만 |
|---|
| 2026.01.07 | ₩5,550 | ₩5,570 | ₩5,370 | ₩5,430 | -2.16% | 26.9만 |
|---|
| 2026.01.06 | ₩5,600 | ₩5,640 | ₩5,510 | ₩5,530 | -1.25% | 24.5만 |
|---|
| 2026.01.05 | ₩5,590 | ₩5,720 | ₩5,540 | ₩5,600 | +0.18% | 24.3만 |
|---|
| 2026.01.02 | ₩5,790 | ₩5,790 | ₩5,530 | ₩5,630 | -2.76% | 18.6만 |
|---|
| 2025.12.30 | ₩5,650 | ₩5,690 | ₩5,590 | ₩5,630 | -0.35% | 12.4만 |
|---|
| 2025.12.29 | ₩5,690 | ₩5,750 | ₩5,640 | ₩5,680 | -0.18% | 10.9만 |
|---|
| 2025.12.26 | ₩5,770 | ₩5,840 | ₩5,660 | ₩5,690 | -1.39% | 13.3만 |
|---|
| 2025.12.24 | ₩5,930 | ₩5,970 | ₩5,770 | ₩5,800 | -2.19% | 8.7만 |
|---|
| 2025.12.23 | ₩5,900 | ₩5,990 | ₩5,800 | ₩5,820 | -1.36% | 5.9만 |
|---|
| 2025.12.22 | ₩5,830 | ₩6,020 | ₩5,830 | ₩5,900 | +1.20% | 9.3만 |
|---|
| 2025.12.19 | ₩5,820 | ₩5,820 | ₩5,620 | ₩5,790 | -0.52% | 6.9만 |
|---|
| 2025.12.18 | ₩5,780 | ₩5,780 | ₩5,650 | ₩5,690 | -1.56% | 9.2만 |
|---|
| 2025.12.17 | ₩5,870 | ₩5,930 | ₩5,760 | ₩5,810 | -1.02% | 11.3만 |
|---|
| 2025.12.16 | ₩6,040 | ₩6,100 | ₩5,850 | ₩5,860 | -2.98% | 18.5만 |
|---|
| 2025.12.15 | ₩6,110 | ₩6,150 | ₩6,010 | ₩6,110 | 0.00% | 12.7만 |
|---|
| 2025.12.12 | ₩6,450 | ₩6,450 | ₩6,110 | ₩6,210 | -3.72% | 16.7만 |
|---|
| 2025.12.11 | ₩6,030 | ₩6,450 | ₩5,900 | ₩6,320 | +4.81% | 42.7만 |
|---|
| 2025.12.10 | ₩5,900 | ₩5,970 | ₩5,870 | ₩5,890 | -0.17% | 4.3만 |
|---|
| 2025.12.09 | ₩5,810 | ₩5,990 | ₩5,810 | ₩5,900 | +1.55% | 3.8만 |
|---|
| 2025.12.08 | ₩5,880 | ₩5,950 | ₩5,800 | ₩5,930 | +0.85% | 9.2만 |
|---|
| 2025.12.05 | ₩5,830 | ₩5,840 | ₩5,780 | ₩5,820 | -0.17% | 5.3만 |
|---|
| 2025.12.04 | ₩5,940 | ₩5,940 | ₩5,760 | ₩5,780 | -2.69% | 6.6만 |
|---|
| 2025.12.03 | ₩6,020 | ₩6,020 | ₩5,840 | ₩5,870 | -2.49% | 5.5만 |
|---|
| 2025.12.02 | ₩5,960 | ₩5,990 | ₩5,860 | ₩5,900 | -1.01% | 4.9만 |
|---|
| 2025.12.01 | ₩5,900 | ₩6,030 | ₩5,870 | ₩5,940 | +0.68% | 7.1만 |
|---|
| 2025.11.28 | ₩5,900 | ₩5,930 | ₩5,820 | ₩5,880 | -0.34% | 7.4만 |
|---|
| 2025.11.27 | ₩5,830 | ₩6,060 | ₩5,800 | ₩5,820 | -0.17% | 6.1만 |
|---|
| 2025.11.26 | ₩5,560 | ₩5,900 | ₩5,550 | ₩5,880 | +5.76% | 11.2만 |
|---|
| 2025.11.25 | ₩5,630 | ₩5,690 | ₩5,540 | ₩5,560 | -1.24% | 6.4만 |
|---|
| 2025.11.24 | ₩5,770 | ₩5,790 | ₩5,560 | ₩5,560 | -3.64% | 12.2만 |
|---|
| 2025.11.21 | ₩5,770 | ₩5,770 | ₩5,640 | ₩5,690 | -1.39% | 8.7만 |
|---|
| 2025.11.20 | ₩5,760 | ₩5,860 | ₩5,590 | ₩5,840 | +1.39% | 12.7만 |
|---|
| 2025.11.19 | ₩5,840 | ₩5,860 | ₩5,650 | ₩5,760 | -1.37% | 7.5만 |
|---|
| 2025.11.18 | ₩5,910 | ₩5,950 | ₩5,710 | ₩5,770 | -2.37% | 12.7만 |
|---|
| 2025.11.17 | ₩6,120 | ₩6,160 | ₩5,920 | ₩5,960 | -2.61% | 8.7만 |
|---|
| 2025.11.14 | ₩6,190 | ₩6,270 | ₩6,090 | ₩6,180 | -0.16% | 7.6만 |
|---|
| 2025.11.13 | ₩6,120 | ₩6,290 | ₩6,050 | ₩6,270 | +2.45% | 13.3만 |
|---|
| 2025.11.12 | ₩6,030 | ₩6,190 | ₩5,990 | ₩6,120 | +1.49% | 10.9만 |
|---|
| 2025.11.11 | ₩5,980 | ₩6,120 | ₩5,910 | ₩6,000 | +0.33% | 6.4만 |
|---|
| 2025.11.10 | ₩5,850 | ₩6,000 | ₩5,780 | ₩5,930 | +1.37% | 5만 |
|---|
| 2025.11.07 | ₩5,840 | ₩5,950 | ₩5,740 | ₩5,850 | +0.17% | 21.6만 |
|---|
| 2025.11.06 | ₩5,990 | ₩6,130 | ₩5,920 | ₩6,010 | +0.33% | 7.1만 |
|---|
| 2025.11.05 | ₩5,990 | ₩6,030 | ₩5,760 | ₩5,990 | 0.00% | 15.3만 |
|---|
| 2025.11.04 | ₩6,110 | ₩6,250 | ₩6,040 | ₩6,040 | -1.15% | 10.7만 |
|---|
| 2025.11.03 | ₩6,300 | ₩6,360 | ₩6,090 | ₩6,150 | -2.38% | 11.9만 |
|---|
| 2025.10.31 | ₩6,260 | ₩6,340 | ₩6,130 | ₩6,270 | +0.16% | 11.3만 |
|---|
| 2025.10.30 | ₩6,620 | ₩6,620 | ₩6,290 | ₩6,300 | -4.83% | 16.4만 |
|---|
| 2025.10.29 | ₩6,450 | ₩6,610 | ₩6,230 | ₩6,600 | +2.33% | 24.5만 |
|---|
| 2025.10.28 | ₩6,410 | ₩6,550 | ₩6,350 | ₩6,430 | +0.31% | 15.6만 |
|---|
| 2025.10.27 | ₩6,700 | ₩6,700 | ₩6,350 | ₩6,420 | -4.18% | 31.7만 |
|---|
| 2025.10.24 | ₩5,960 | ₩6,370 | ₩5,930 | ₩6,300 | +5.70% | 44.9만 |
|---|
| 2025.10.23 | ₩6,020 | ₩6,060 | ₩5,890 | ₩5,920 | -1.66% | 10.1만 |
|---|
| 2025.10.22 | ₩5,990 | ₩6,070 | ₩5,930 | ₩6,060 | +1.17% | 10.3만 |
|---|
| 2025.10.21 | ₩5,990 | ₩6,080 | ₩5,900 | ₩5,930 | -1.00% | 9.6만 |
|---|
| 2025.10.20 | ₩6,120 | ₩6,200 | ₩5,940 | ₩6,020 | -1.63% | 13만 |
|---|
| 2025.10.17 | ₩5,870 | ₩6,050 | ₩5,790 | ₩5,940 | +1.19% | 15.4만 |
|---|
| 2025.10.16 | ₩5,710 | ₩5,910 | ₩5,710 | ₩5,910 | +3.50% | 11.4만 |
|---|
| 2025.10.15 | ₩5,730 | ₩5,870 | ₩5,690 | ₩5,740 | +0.17% | 3.4만 |
|---|
| 2025.10.14 | ₩5,740 | ₩5,930 | ₩5,670 | ₩5,730 | -0.17% | 15.5만 |
|---|
| 2025.10.13 | ₩5,660 | ₩5,820 | ₩5,650 | ₩5,770 | +1.94% | 5.2만 |
|---|
| 2025.10.10 | ₩5,560 | ₩5,880 | ₩5,510 | ₩5,800 | +4.32% | 12.2만 |
|---|