시장 데이터를 불러오는 중
전체 종목
페스카로 과거 주가
페스카로 · 0015S0.KQ · KOSDAQ
주요 제품·사업: 임베디드 보안 솔루션, 차량전장 소프트웨어
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
페스카로 · 0015S0.KQ · KOSDAQ
주요 제품·사업: 임베디드 보안 솔루션, 차량전장 소프트웨어
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,340 | ₩8,340 | ₩7,880 | ₩8,110 | -2.76% | 2.7만 |
| 2026.10.07 | ₩8,530 | ₩8,590 | ₩8,150 | ₩8,170 | -4.22% | 5.4만 |
| 2026.10.06 | ₩8,600 | ₩9,070 | ₩8,490 | ₩8,560 | -0.47% | 18.6만 |
| 2026.10.02 | ₩8,000 | ₩8,330 | ₩7,950 | ₩8,180 | +2.25% | 5.5만 |
| 2026.10.01 | ₩7,790 | ₩8,060 | ₩7,730 | ₩8,000 | +2.70% | 3.7만 |
| 2026.09.30 | ₩7,900 | ₩7,980 | ₩7,790 | ₩7,850 | -0.63% | 3.6만 |
| 2026.09.29 | ₩8,200 | ₩8,360 | ₩7,830 | ₩7,900 | -3.66% | 6.2만 |
| 2026.09.28 | ₩7,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,830 |
| ₩8,080 |
| +1.89% |
| 8.2만 |
| 2026.09.23 | ₩7,970 | ₩8,410 | ₩7,850 | ₩7,930 | -0.50% | 9.3만 |
|---|
| 2026.09.22 | ₩8,120 | ₩8,930 | ₩7,990 | ₩8,060 | -0.74% | 46.7만 |
|---|
| 2026.09.21 | ₩8,450 | ₩8,450 | ₩8,060 | ₩8,190 | -3.08% | 9.6만 |
|---|
| 2026.09.18 | ₩8,220 | ₩9,440 | ₩8,210 | ₩8,580 | +4.38% | 58만 |
|---|
| 2026.09.17 | ₩8,680 | ₩8,680 | ₩8,060 | ₩8,130 | -6.34% | 17.7만 |
|---|
| 2026.09.16 | ₩8,810 | ₩9,900 | ₩8,460 | ₩8,680 | -1.48% | 69.3만 |
|---|
| 2026.09.15 | ₩8,070 | ₩10,040 | ₩7,640 | ₩9,200 | +14.00% | 162.4만 |
|---|
| 2026.09.14 | ₩8,100 | ₩8,460 | ₩7,650 | ₩7,850 | -3.09% | 19.2만 |
|---|
| 2026.09.11 | ₩6,960 | ₩8,590 | ₩6,840 | ₩7,900 | +13.51% | 78.1만 |
|---|
| 2026.09.10 | ₩7,030 | ₩7,030 | ₩6,650 | ₩6,960 | -1.00% | 1.7만 |
|---|
| 2026.09.09 | ₩6,790 | ₩6,900 | ₩6,700 | ₩6,770 | -0.29% | 1.8만 |
|---|
| 2026.09.08 | ₩6,880 | ₩7,040 | ₩6,800 | ₩6,840 | -0.58% | 6.3천 |
|---|
| 2026.09.07 | ₩6,830 | ₩7,050 | ₩6,830 | ₩6,930 | +1.46% | 7.3천 |
|---|
| 2026.09.04 | ₩6,670 | ₩6,970 | ₩6,670 | ₩6,830 | +2.40% | 6.7천 |
|---|
| 2026.09.03 | ₩6,940 | ₩6,940 | ₩6,670 | ₩6,670 | -3.89% | 1.1만 |
|---|
| 2026.09.02 | ₩7,260 | ₩7,260 | ₩6,910 | ₩6,940 | -4.41% | 1만 |
|---|
| 2026.09.01 | ₩7,140 | ₩7,400 | ₩7,100 | ₩7,260 | +1.68% | 9.6천 |
|---|
| 2026.08.31 | ₩7,260 | ₩7,350 | ₩6,980 | ₩7,120 | -1.93% | 9.6천 |
|---|
| 2026.08.28 | ₩7,400 | ₩7,620 | ₩7,260 | ₩7,260 | -1.89% | 1.2만 |
|---|
| 2026.08.27 | ₩7,240 | ₩7,350 | ₩7,160 | ₩7,280 | +0.55% | 5.1천 |
|---|
| 2026.08.26 | ₩7,060 | ₩7,380 | ₩7,020 | ₩7,300 | +3.40% | 9.7천 |
|---|
| 2026.08.25 | ₩6,810 | ₩7,140 | ₩6,630 | ₩7,100 | +4.26% | 1.5만 |
|---|
| 2026.08.24 | ₩6,810 | ₩7,000 | ₩6,800 | ₩6,860 | +0.73% | 8.5천 |
|---|
| 2026.08.21 | ₩7,250 | ₩7,270 | ₩6,700 | ₩6,990 | -3.59% | 1.5만 |
|---|
| 2026.08.20 | ₩7,390 | ₩7,390 | ₩7,030 | ₩7,060 | -4.47% | 9.2천 |
|---|
| 2026.08.19 | ₩6,720 | ₩7,300 | ₩6,720 | ₩7,030 | +4.61% | 1.3만 |
|---|
| 2026.08.18 | ₩7,310 | ₩7,540 | ₩7,000 | ₩7,030 | -3.83% | 2.9만 |
|---|
| 2026.08.14 | ₩7,490 | ₩7,490 | ₩7,100 | ₩7,310 | -2.40% | 2.3만 |
|---|
| 2026.08.13 | ₩7,450 | ₩7,500 | ₩7,170 | ₩7,490 | +0.54% | 2.2만 |
|---|
| 2026.08.12 | ₩7,320 | ₩7,500 | ₩7,160 | ₩7,470 | +2.05% | 1.5만 |
|---|
| 2026.08.11 | ₩7,450 | ₩7,500 | ₩7,110 | ₩7,270 | -2.42% | 1.7만 |
|---|
| 2026.08.10 | ₩6,400 | ₩7,750 | ₩6,400 | ₩7,410 | +15.78% | 9.5만 |
|---|
| 2026.08.07 | ₩6,440 | ₩6,700 | ₩6,280 | ₩6,400 | -0.62% | 1.8만 |
|---|
| 2026.08.06 | ₩6,630 | ₩6,630 | ₩6,340 | ₩6,500 | -1.96% | 2.1만 |
|---|
| 2026.08.05 | ₩6,330 | ₩6,620 | ₩6,330 | ₩6,450 | +1.90% | 3.1만 |
|---|
| 2026.08.04 | ₩5,680 | ₩6,360 | ₩5,680 | ₩6,300 | +10.92% | 3.2만 |
|---|
| 2026.08.03 | ₩5,780 | ₩6,140 | ₩5,760 | ₩5,900 | +2.08% | 3.2만 |
|---|
| 2026.07.31 | ₩5,210 | ₩5,900 | ₩5,210 | ₩5,870 | +12.67% | 3.3만 |
|---|
| 2026.07.30 | ₩4,450 | ₩5,840 | ₩4,450 | ₩5,150 | +15.73% | 5.2만 |
|---|
| 2026.07.29 | ₩6,170 | ₩6,510 | ₩5,520 | ₩5,550 | -10.05% | 6.2만 |
|---|
| 2026.07.28 | ₩6,930 | ₩6,930 | ₩6,250 | ₩6,350 | -8.37% | 3.4만 |
|---|
| 2026.07.27 | ₩6,770 | ₩7,190 | ₩6,700 | ₩6,990 | +3.25% | 1.3만 |
|---|
| 2026.07.24 | ₩7,060 | ₩7,230 | ₩6,710 | ₩6,750 | -4.39% | 1.2만 |
|---|
| 2026.07.23 | ₩6,850 | ₩7,200 | ₩6,850 | ₩7,110 | +3.80% | 1.1만 |
|---|
| 2026.07.22 | ₩6,830 | ₩7,220 | ₩6,820 | ₩6,920 | +1.32% | 9.7천 |
|---|
| 2026.07.21 | ₩6,600 | ₩6,920 | ₩6,450 | ₩6,820 | +3.33% | 1.6만 |
|---|
| 2026.07.20 | ₩7,010 | ₩7,010 | ₩6,590 | ₩6,650 | -5.14% | 1.3만 |
|---|
| 2026.07.16 | ₩7,400 | ₩7,400 | ₩7,000 | ₩7,000 | -5.41% | 1.2만 |
|---|
| 2026.07.15 | ₩6,650 | ₩7,400 | ₩6,650 | ₩7,330 | +10.23% | 2.1만 |
|---|
| 2026.07.14 | ₩6,950 | ₩7,180 | ₩6,350 | ₩6,610 | -4.89% | 3.8만 |
|---|
| 2026.07.13 | ₩7,350 | ₩7,730 | ₩6,990 | ₩7,020 | -4.49% | 2.5만 |
|---|
| 2026.07.10 | ₩6,830 | ₩7,640 | ₩6,830 | ₩7,420 | +8.64% | 2.6만 |
|---|
| 2026.07.09 | ₩6,920 | ₩7,230 | ₩6,760 | ₩6,880 | -0.58% | 3.3만 |
|---|
| 2026.07.08 | ₩7,350 | ₩7,560 | ₩6,920 | ₩6,930 | -5.71% | 2.5만 |
|---|
| 2026.07.07 | ₩7,790 | ₩7,790 | ₩7,200 | ₩7,350 | -5.65% | 1.8만 |
|---|
| 2026.07.06 | ₩7,530 | ₩7,900 | ₩7,360 | ₩7,590 | +0.80% | 1.4만 |
|---|
| 2026.07.03 | ₩7,400 | ₩7,670 | ₩7,130 | ₩7,590 | +2.57% | 1.7만 |
|---|
| 2026.07.02 | ₩7,900 | ₩7,960 | ₩7,370 | ₩7,370 | -6.71% | 2.7만 |
|---|
| 2026.07.01 | ₩7,640 | ₩8,100 | ₩7,640 | ₩8,020 | +4.97% | 5.4만 |
|---|
| 2026.06.30 | ₩7,550 | ₩8,200 | ₩7,550 | ₩7,700 | +1.99% | 1.6만 |
|---|
| 2026.06.29 | ₩6,830 | ₩7,910 | ₩6,830 | ₩7,870 | +15.23% | 4만 |
|---|
| 2026.06.26 | ₩7,700 | ₩7,860 | ₩6,950 | ₩7,130 | -7.40% | 6.2만 |
|---|
| 2026.06.25 | ₩7,760 | ₩8,180 | ₩7,700 | ₩7,700 | -0.77% | 4.6만 |
|---|
| 2026.06.24 | ₩7,760 | ₩8,340 | ₩7,410 | ₩7,810 | +0.64% | 4.3만 |
|---|
| 2026.06.23 | ₩8,580 | ₩8,680 | ₩7,840 | ₩7,840 | -8.62% | 7.6만 |
|---|
| 2026.06.22 | ₩9,010 | ₩9,140 | ₩8,530 | ₩8,650 | -4.00% | 4.8만 |
|---|
| 2026.06.19 | ₩9,400 | ₩9,590 | ₩8,940 | ₩9,100 | -3.19% | 8만 |
|---|
| 2026.06.18 | ₩9,960 | ₩9,970 | ₩9,320 | ₩9,470 | -4.92% | 3.2만 |
|---|
| 2026.06.17 | ₩9,880 | ₩10,130 | ₩9,610 | ₩9,910 | +0.30% | 3.3만 |
|---|
| 2026.06.16 | ₩9,790 | ₩10,260 | ₩9,790 | ₩9,870 | +0.82% | 4만 |
|---|
| 2026.06.15 | ₩10,070 | ₩10,200 | ₩9,650 | ₩9,780 | -2.88% | 3.9만 |
|---|
| 2026.06.12 | ₩9,780 | ₩10,280 | ₩9,590 | ₩10,000 | +2.25% | 8.3만 |
|---|
| 2026.06.11 | ₩8,820 | ₩10,320 | ₩8,820 | ₩9,560 | +8.39% | 7.4만 |
|---|
| 2026.06.10 | ₩9,110 | ₩9,490 | ₩8,890 | ₩9,190 | +0.88% | 5 |
|---|
| 2026.06.09 | ₩8,960 | ₩9,800 | ₩8,960 | ₩9,500 | +6.03% | 4.8만 |
|---|
| 2026.06.08 | ₩9,040 | ₩9,550 | ₩8,930 | ₩8,960 | -0.88% | 8.3만 |
|---|
| 2026.06.05 | ₩10,290 | ₩10,690 | ₩9,900 | ₩10,030 | -2.53% | 5.1만 |
|---|
| 2026.06.04 | ₩10,100 | ₩10,630 | ₩10,100 | ₩10,380 | +2.77% | 4만 |
|---|
| 2026.06.02 | ₩9,710 | ₩10,395 | ₩9,710 | ₩10,110 | +4.12% | 7.9만 |
|---|
| 2026.06.01 | ₩10,280 | ₩10,730 | ₩10,020 | ₩10,040 | -2.33% | 7.8만 |
|---|
| 2026.05.29 | ₩10,870 | ₩11,080 | ₩9,930 | ₩10,380 | -4.51% | 6.9만 |
|---|
| 2026.05.28 | ₩11,100 | ₩11,270 | ₩10,450 | ₩10,920 | -1.62% | 7.2만 |
|---|
| 2026.05.27 | ₩11,620 | ₩11,950 | ₩11,000 | ₩11,160 | -3.96% | 6.4만 |
|---|
| 2026.05.26 | ₩12,270 | ₩12,500 | ₩11,720 | ₩11,720 | -4.48% | 7.5만 |
|---|
| 2026.05.22 | ₩11,540 | ₩12,400 | ₩11,540 | ₩12,150 | +5.29% | 8.5만 |
|---|
| 2026.05.21 | ₩10,950 | ₩11,700 | ₩10,950 | ₩11,540 | +5.39% | 10.1만 |
|---|
| 2026.05.20 | ₩11,260 | ₩11,430 | ₩10,630 | ₩10,850 | -3.64% | 12.3만 |
|---|
| 2026.05.19 | ₩11,830 | ₩12,060 | ₩11,320 | ₩11,470 | -3.04% | 8.6만 |
|---|
| 2026.05.18 | ₩11,910 | ₩12,230 | ₩11,210 | ₩11,920 | +0.08% | 11.5만 |
|---|
| 2026.05.15 | ₩13,260 | ₩13,690 | ₩12,160 | ₩12,390 | -6.56% | 11.4만 |
|---|
| 2026.05.14 | ₩13,920 | ₩14,030 | ₩13,050 | ₩13,290 | -4.53% | 14.8만 |
|---|
| 2026.05.13 | ₩14,000 | ₩14,160 | ₩13,530 | ₩14,030 | +0.21% | 6.8만 |
|---|
| 2026.05.12 | ₩14,560 | ₩15,050 | ₩13,930 | ₩13,960 | -4.12% | 13.5만 |
|---|
| 2026.05.11 | ₩15,330 | ₩15,340 | ₩14,530 | ₩14,560 | -5.02% | 12만 |
|---|
| 2026.05.08 | ₩14,050 | ₩16,590 | ₩14,000 | ₩15,300 | +8.90% | 51.2만 |
|---|
| 2026.05.07 | ₩14,370 | ₩14,380 | ₩13,810 | ₩13,940 | -2.99% | 14.5만 |
|---|
| 2026.05.06 | ₩14,740 | ₩14,930 | ₩14,370 | ₩14,380 | -2.44% | 13만 |
|---|
| 2026.05.04 | ₩15,100 | ₩15,470 | ₩14,980 | ₩14,980 | -0.79% | 8.3만 |
|---|
| 2026.04.30 | ₩15,700 | ₩15,890 | ₩15,080 | ₩15,090 | -3.89% | 7.7만 |
|---|
| 2026.04.29 | ₩15,760 | ₩15,790 | ₩15,340 | ₩15,440 | -2.03% | 7.6만 |
|---|
| 2026.04.28 | ₩16,300 | ₩16,300 | ₩15,730 | ₩15,750 | -3.37% | 8.7만 |
|---|
| 2026.04.27 | ₩15,880 | ₩16,500 | ₩15,810 | ₩16,040 | +1.01% | 12.6만 |
|---|
| 2026.04.24 | ₩16,040 | ₩16,040 | ₩15,700 | ₩15,790 | -1.56% | 6.9만 |
|---|
| 2026.04.23 | ₩15,930 | ₩16,280 | ₩15,700 | ₩15,940 | +0.06% | 10.4만 |
|---|
| 2026.04.22 | ₩15,710 | ₩16,100 | ₩15,560 | ₩15,860 | +0.95% | 9만 |
|---|
| 2026.04.21 | ₩16,010 | ₩16,500 | ₩15,600 | ₩15,840 | -1.06% | 8.9만 |
|---|
| 2026.04.20 | ₩15,770 | ₩16,300 | ₩15,350 | ₩16,010 | +1.52% | 9.9만 |
|---|
| 2026.04.17 | ₩16,300 | ₩16,330 | ₩15,580 | ₩15,770 | -3.25% | 9.2만 |
|---|
| 2026.04.16 | ₩16,370 | ₩16,650 | ₩15,990 | ₩16,040 | -2.02% | 13.5만 |
|---|
| 2026.04.15 | ₩15,850 | ₩16,100 | ₩15,620 | ₩15,740 | -0.69% | 12만 |
|---|
| 2026.04.14 | ₩15,350 | ₩16,000 | ₩15,230 | ₩15,500 | +0.98% | 14.3만 |
|---|
| 2026.04.13 | ₩14,680 | ₩14,960 | ₩14,520 | ₩14,790 | +0.75% | 4.1만 |
|---|
| 2026.04.10 | ₩14,720 | ₩15,200 | ₩14,720 | ₩15,070 | +2.38% | 5.1만 |
|---|
| 2026.04.09 | ₩15,290 | ₩15,290 | ₩14,320 | ₩14,550 | -4.84% | 5.3만 |
|---|
| 2026.04.08 | ₩14,800 | ₩15,290 | ₩14,800 | ₩15,280 | +3.24% | 7.5만 |
|---|
| 2026.04.07 | ₩14,500 | ₩14,990 | ₩14,160 | ₩14,440 | -0.41% | 5.5만 |
|---|
| 2026.04.06 | ₩14,450 | ₩14,800 | ₩14,250 | ₩14,500 | +0.35% | 3.1만 |
|---|
| 2026.04.03 | ₩14,770 | ₩14,850 | ₩14,350 | ₩14,530 | -1.62% | 2.9만 |
|---|
| 2026.04.02 | ₩15,600 | ₩15,790 | ₩14,110 | ₩14,190 | -9.04% | 8.4만 |
|---|
| 2026.04.01 | ₩14,500 | ₩15,550 | ₩14,500 | ₩15,460 | +6.62% | 8.1만 |
|---|
| 2026.03.31 | ₩14,400 | ₩14,990 | ₩14,150 | ₩14,220 | -1.25% | 7.3만 |
|---|
| 2026.03.30 | ₩15,000 | ₩15,280 | ₩14,580 | ₩14,830 | -1.13% | 6.6만 |
|---|
| 2026.03.27 | ₩15,200 | ₩15,870 | ₩14,880 | ₩15,550 | +2.30% | 6.3만 |
|---|
| 2026.03.26 | ₩16,400 | ₩16,440 | ₩15,500 | ₩15,500 | -5.49% | 8.9만 |
|---|
| 2026.03.25 | ₩15,750 | ₩16,690 | ₩15,670 | ₩16,440 | +4.38% | 10.4만 |
|---|
| 2026.03.24 | ₩15,640 | ₩16,180 | ₩15,450 | ₩15,660 | +0.13% | 7만 |
|---|
| 2026.03.23 | ₩16,090 | ₩16,110 | ₩15,180 | ₩15,200 | -5.53% | 15.6만 |
|---|
| 2026.03.20 | ₩16,660 | ₩16,870 | ₩16,410 | ₩16,600 | -0.36% | 7.1만 |
|---|
| 2026.03.19 | ₩16,810 | ₩17,000 | ₩16,340 | ₩16,430 | -2.26% | 15.9만 |
|---|
| 2026.03.18 | ₩17,800 | ₩17,890 | ₩17,280 | ₩17,300 | -2.81% | 10.1만 |
|---|
| 2026.03.17 | ₩17,440 | ₩18,440 | ₩17,440 | ₩17,530 | +0.52% | 15.6만 |
|---|
| 2026.03.16 | ₩18,000 | ₩18,000 | ₩17,070 | ₩17,070 | -5.17% | 9.7만 |
|---|
| 2026.03.13 | ₩17,500 | ₩17,880 | ₩17,190 | ₩17,530 | +0.17% | 11.6만 |
|---|
| 2026.03.12 | ₩16,760 | ₩18,300 | ₩16,760 | ₩17,980 | +7.28% | 33.9만 |
|---|
| 2026.03.11 | ₩17,540 | ₩17,750 | ₩16,650 | ₩16,700 | -4.79% | 33.9만 |
|---|
| 2026.03.10 | ₩16,680 | ₩17,420 | ₩16,430 | ₩17,340 | +3.96% | 29.1만 |
|---|
| 2026.03.09 | ₩16,440 | ₩16,450 | ₩15,340 | ₩16,190 | -1.52% | 15.4만 |
|---|
| 2026.03.06 | ₩16,660 | ₩17,750 | ₩16,240 | ₩17,340 | +4.08% | 15.3만 |
|---|
| 2026.03.05 | ₩16,600 | ₩17,600 | ₩16,600 | ₩17,000 | +2.41% | 19.8만 |
|---|
| 2026.03.04 | ₩17,380 | ₩18,000 | ₩15,400 | ₩15,630 | -10.07% | 33.2만 |
|---|
| 2026.03.03 | ₩19,020 | ₩19,980 | ₩18,400 | ₩18,400 | -3.26% | 26.5만 |
|---|
| 2026.02.27 | ₩20,600 | ₩20,900 | ₩19,890 | ₩20,050 | -2.67% | 39.2만 |
|---|
| 2026.02.26 | ₩21,800 | ₩22,100 | ₩20,350 | ₩20,600 | -5.50% | 41.1만 |
|---|
| 2026.02.25 | ₩22,500 | ₩22,950 | ₩21,350 | ₩21,650 | -3.78% | 42.8만 |
|---|
| 2026.02.24 | ₩21,250 | ₩22,650 | ₩20,700 | ₩22,050 | +3.76% | 25.6만 |
|---|
| 2026.02.23 | ₩22,600 | ₩23,150 | ₩21,050 | ₩21,250 | -5.97% | 38.6만 |
|---|
| 2026.02.20 | ₩23,400 | ₩24,450 | ₩22,400 | ₩22,400 | -4.27% | 47.7만 |
|---|
| 2026.02.19 | ₩23,150 | ₩24,100 | ₩22,500 | ₩23,600 | +1.94% | 53.7만 |
|---|
| 2026.02.13 | ₩23,200 | ₩24,100 | ₩22,950 | ₩23,000 | -0.86% | 48만 |
|---|
| 2026.02.12 | ₩24,150 | ₩25,450 | ₩23,250 | ₩23,500 | -2.69% | 106.2만 |
|---|
| 2026.02.11 | ₩21,800 | ₩24,300 | ₩21,050 | ₩24,200 | +11.01% | 161.9만 |
|---|
| 2026.02.10 | ₩20,400 | ₩23,250 | ₩20,400 | ₩21,800 | +6.86% | 107.5만 |
|---|
| 2026.02.09 | ₩21,250 | ₩21,850 | ₩19,890 | ₩20,000 | -5.88% | 39만 |
|---|
| 2026.02.06 | ₩22,100 | ₩22,300 | ₩20,500 | ₩20,700 | -6.33% | 49만 |
|---|
| 2026.02.05 | ₩22,050 | ₩24,100 | ₩21,450 | ₩23,000 | +4.31% | 127.4만 |
|---|
| 2026.02.04 | ₩22,650 | ₩23,650 | ₩21,650 | ₩22,450 | -0.88% | 70.3만 |
|---|
| 2026.02.03 | ₩23,950 | ₩24,350 | ₩23,000 | ₩23,300 | -2.71% | 56.3만 |
|---|
| 2026.02.02 | ₩26,050 | ₩27,100 | ₩23,000 | ₩23,000 | -11.71% | 100.8만 |
|---|
| 2026.01.30 | ₩25,050 | ₩27,100 | ₩24,650 | ₩26,100 | +4.19% | 172.4만 |
|---|
| 2026.01.29 | ₩25,800 | ₩26,600 | ₩24,450 | ₩25,150 | -2.52% | 112.8만 |
|---|
| 2026.01.28 | ₩23,500 | ₩28,300 | ₩23,100 | ₩25,800 | +9.79% | 668.8만 |
|---|
| 2026.01.27 | ₩21,550 | ₩24,400 | ₩21,450 | ₩23,400 | +8.58% | 222.9만 |
|---|
| 2026.01.26 | ₩23,050 | ₩23,350 | ₩21,200 | ₩21,900 | -4.99% | 131.6만 |
|---|
| 2026.01.23 | ₩22,650 | ₩24,950 | ₩21,650 | ₩23,500 | +3.75% | 527.4만 |
|---|
| 2026.01.22 | ₩18,760 | ₩23,100 | ₩18,760 | ₩22,250 | +18.60% | 604.8만 |
|---|
| 2026.01.21 | ₩17,400 | ₩18,790 | ₩17,150 | ₩17,800 | +2.30% | 63.9만 |
|---|
| 2026.01.20 | ₩19,170 | ₩19,170 | ₩17,900 | ₩17,920 | -6.52% | 63.1만 |
|---|
| 2026.01.19 | ₩18,580 | ₩19,660 | ₩18,530 | ₩19,180 | +3.23% | 64.7만 |
|---|
| 2026.01.16 | ₩18,420 | ₩19,400 | ₩17,600 | ₩18,500 | +0.43% | 80.1만 |
|---|
| 2026.01.15 | ₩18,320 | ₩19,390 | ₩17,100 | ₩18,420 | +0.55% | 62.5만 |
|---|
| 2026.01.14 | ₩19,480 | ₩20,300 | ₩18,380 | ₩18,400 | -5.54% | 112만 |
|---|
| 2026.01.13 | ₩18,570 | ₩20,500 | ₩18,500 | ₩19,470 | +4.85% | 389.3만 |
|---|
| 2026.01.12 | ₩16,770 | ₩19,270 | ₩16,080 | ₩18,000 | +7.33% | 458.8만 |
|---|
| 2026.01.09 | ₩18,100 | ₩18,600 | ₩16,740 | ₩16,800 | -7.18% | 52.6만 |
|---|
| 2026.01.08 | ₩20,150 | ₩21,000 | ₩18,000 | ₩18,000 | -10.67% | 116.7만 |
|---|
| 2026.01.07 | ₩19,170 | ₩22,750 | ₩18,440 | ₩20,100 | +4.85% | 544.7만 |
|---|
| 2026.01.06 | ₩16,250 | ₩19,920 | ₩15,550 | ₩19,270 | +18.58% | 656.9만 |
|---|
| 2026.01.05 | ₩16,120 | ₩17,500 | ₩15,700 | ₩16,150 | +0.19% | 69.5만 |
|---|
| 2026.01.02 | ₩15,040 | ₩17,440 | ₩14,850 | ₩16,090 | +6.98% | 179.4만 |
|---|
| 2025.12.30 | ₩15,700 | ₩16,130 | ₩15,000 | ₩15,040 | -4.20% | 45.6만 |
|---|
| 2025.12.29 | ₩16,490 | ₩16,700 | ₩15,470 | ₩15,620 | -5.28% | 70.2만 |
|---|
| 2025.12.26 | ₩18,000 | ₩18,300 | ₩16,400 | ₩16,490 | -8.39% | 116.3만 |
|---|
| 2025.12.24 | ₩20,600 | ₩20,950 | ₩19,010 | ₩19,020 | -7.67% | 51.3만 |
|---|
| 2025.12.23 | ₩19,050 | ₩22,500 | ₩19,050 | ₩20,600 | +8.14% | 193.7만 |
|---|
| 2025.12.22 | ₩20,150 | ₩20,500 | ₩19,030 | ₩19,030 | -5.56% | 41.8만 |
|---|
| 2025.12.19 | ₩22,100 | ₩22,700 | ₩20,050 | ₩20,350 | -7.92% | 66.7만 |
|---|
| 2025.12.18 | ₩23,800 | ₩25,350 | ₩21,400 | ₩21,800 | -8.40% | 105.9만 |
|---|
| 2025.12.17 | ₩24,350 | ₩28,000 | ₩24,100 | ₩24,700 | +1.44% | 442.4만 |
|---|
| 2025.12.16 | ₩23,350 | ₩26,750 | ₩23,150 | ₩24,000 | +2.78% | 459.9만 |
|---|
| 2025.12.15 | ₩24,950 | ₩25,750 | ₩22,300 | ₩22,300 | -10.62% | 99.8만 |
|---|
| 2025.12.12 | ₩22,500 | ₩26,800 | ₩21,900 | ₩24,950 | +10.89% | 500.4만 |
|---|
| 2025.12.11 | ₩25,650 | ₩26,650 | ₩21,900 | ₩22,300 | -13.06% | 309만 |
|---|
| 2025.12.10 | ₩45,000 | ₩47,000 | ₩26,700 | ₩27,100 | -39.78% | 1629.4만 |
|---|