시장 데이터를 불러오는 중
전체 종목
피에스텍 과거 주가
002230.KQ · KOSDAQ
주요 제품·사업: 적산계기, 전기차충전기, 신재생에너지 발전소 설치
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
002230.KQ · KOSDAQ
주요 제품·사업: 적산계기, 전기차충전기, 신재생에너지 발전소 설치
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,170 | ₩5,230 | ₩5,100 | ₩5,130 | -0.77% | 2.5만 |
| 2026.10.07 | ₩5,250 | ₩5,340 | ₩5,140 | ₩5,170 | -1.52% | 3만 |
| 2026.10.06 | ₩5,310 | ₩5,340 | ₩5,190 | ₩5,240 | -1.32% | 4.7만 |
| 2026.10.02 | ₩5,180 | ₩5,360 | ₩5,180 | ₩5,200 | +0.39% | 5.2만 |
| 2026.10.01 | ₩5,090 | ₩5,200 | ₩5,060 | ₩5,180 | +1.77% | 3.6만 |
| 2026.09.30 | ₩5,100 | ₩5,230 | ₩5,030 | ₩5,050 | -0.98% | 3.1만 |
| 2026.09.29 | ₩5,150 | ₩5,160 | ₩5,020 | ₩5,160 | +0.19% | 2.6만 |
| 2026.09.28 | ₩5,050 | ₩5,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,010 |
| ₩5,150 |
| +1.98% |
| 5.5만 |
| 2026.09.23 | ₩5,000 | ₩5,090 | ₩4,960 | ₩5,000 | 0.00% | 2.5만 |
|---|
| 2026.09.22 | ₩5,100 | ₩5,160 | ₩4,960 | ₩4,960 | -2.75% | 5.4만 |
|---|
| 2026.09.21 | ₩5,130 | ₩5,130 | ₩5,020 | ₩5,050 | -1.56% | 2.4만 |
|---|
| 2026.09.18 | ₩5,190 | ₩5,200 | ₩5,100 | ₩5,100 | -1.73% | 2.6만 |
|---|
| 2026.09.17 | ₩5,020 | ₩5,200 | ₩5,010 | ₩5,140 | +2.39% | 6.7만 |
|---|
| 2026.09.16 | ₩5,030 | ₩5,050 | ₩4,895 | ₩5,030 | 0.00% | 3.6만 |
|---|
| 2026.09.15 | ₩4,935 | ₩5,020 | ₩4,910 | ₩4,945 | +0.20% | 2.8만 |
|---|
| 2026.09.14 | ₩4,960 | ₩5,040 | ₩4,920 | ₩4,935 | -0.50% | 3.1만 |
|---|
| 2026.09.11 | ₩5,080 | ₩5,120 | ₩5,010 | ₩5,040 | -0.79% | 2.3만 |
|---|
| 2026.09.10 | ₩5,050 | ₩5,150 | ₩4,960 | ₩5,140 | +1.78% | 3.9만 |
|---|
| 2026.09.09 | ₩5,110 | ₩5,120 | ₩5,040 | ₩5,050 | -1.17% | 2.8만 |
|---|
| 2026.09.08 | ₩5,120 | ₩5,150 | ₩5,040 | ₩5,120 | 0.00% | 4.7만 |
|---|
| 2026.09.07 | ₩5,050 | ₩5,140 | ₩4,990 | ₩5,120 | +1.39% | 2.8만 |
|---|
| 2026.09.04 | ₩5,050 | ₩5,160 | ₩5,000 | ₩5,050 | 0.00% | 3.3만 |
|---|
| 2026.09.03 | ₩5,110 | ₩5,200 | ₩4,990 | ₩5,050 | -1.17% | 3.9만 |
|---|
| 2026.09.02 | ₩5,180 | ₩5,230 | ₩5,050 | ₩5,140 | -0.77% | 3만 |
|---|
| 2026.09.01 | ₩5,280 | ₩5,300 | ₩5,140 | ₩5,230 | -0.95% | 2.4만 |
|---|
| 2026.08.31 | ₩5,330 | ₩5,330 | ₩5,090 | ₩5,270 | -1.13% | 4.6만 |
|---|
| 2026.08.28 | ₩5,290 | ₩5,360 | ₩5,220 | ₩5,330 | +0.76% | 2.8만 |
|---|
| 2026.08.27 | ₩5,230 | ₩5,320 | ₩5,200 | ₩5,290 | +1.15% | 2.6만 |
|---|
| 2026.08.26 | ₩5,200 | ₩5,370 | ₩5,100 | ₩5,230 | +0.58% | 3.5만 |
|---|
| 2026.08.25 | ₩5,030 | ₩5,300 | ₩4,890 | ₩5,200 | +3.38% | 5.4만 |
|---|
| 2026.08.24 | ₩4,985 | ₩5,140 | ₩4,980 | ₩5,030 | +0.90% | 3.7만 |
|---|
| 2026.08.21 | ₩5,230 | ₩5,270 | ₩4,995 | ₩5,030 | -3.82% | 6.2만 |
|---|
| 2026.08.20 | ₩5,100 | ₩5,300 | ₩5,100 | ₩5,270 | +3.33% | 5.4만 |
|---|
| 2026.08.19 | ₩5,200 | ₩5,300 | ₩5,000 | ₩5,060 | -2.69% | 5.2만 |
|---|
| 2026.08.18 | ₩5,450 | ₩5,600 | ₩5,180 | ₩5,230 | -4.04% | 8.4만 |
|---|
| 2026.08.14 | ₩5,400 | ₩5,550 | ₩5,320 | ₩5,450 | +0.93% | 7.2만 |
|---|
| 2026.08.13 | ₩5,390 | ₩5,640 | ₩5,300 | ₩5,390 | 0.00% | 7.1만 |
|---|
| 2026.08.12 | ₩5,350 | ₩5,390 | ₩5,230 | ₩5,360 | +0.19% | 4.2만 |
|---|
| 2026.08.11 | ₩5,380 | ₩5,500 | ₩5,230 | ₩5,350 | -0.56% | 4만 |
|---|
| 2026.08.10 | ₩5,210 | ₩5,380 | ₩5,160 | ₩5,380 | +3.26% | 6.2만 |
|---|
| 2026.08.07 | ₩5,190 | ₩5,290 | ₩5,050 | ₩5,200 | +0.19% | 3.7만 |
|---|
| 2026.08.06 | ₩5,280 | ₩5,330 | ₩5,110 | ₩5,190 | -1.70% | 6.7만 |
|---|
| 2026.08.05 | ₩5,230 | ₩5,340 | ₩5,190 | ₩5,280 | +0.96% | 7.1만 |
|---|
| 2026.08.04 | ₩5,010 | ₩5,340 | ₩5,010 | ₩5,190 | +3.59% | 11.1만 |
|---|
| 2026.08.03 | ₩4,555 | ₩5,260 | ₩4,420 | ₩4,975 | +9.22% | 21.7만 |
|---|
| 2026.07.31 | ₩4,400 | ₩4,555 | ₩4,380 | ₩4,555 | +3.52% | 7.7만 |
|---|
| 2026.07.30 | ₩4,070 | ₩4,410 | ₩4,070 | ₩4,325 | +6.27% | 9.5만 |
|---|
| 2026.07.29 | ₩4,480 | ₩4,630 | ₩4,065 | ₩4,185 | -6.58% | 12.4만 |
|---|
| 2026.07.28 | ₩4,780 | ₩4,780 | ₩4,470 | ₩4,480 | -6.28% | 9.2만 |
|---|
| 2026.07.27 | ₩4,805 | ₩4,985 | ₩4,780 | ₩4,780 | -0.52% | 7.1만 |
|---|
| 2026.07.24 | ₩4,950 | ₩5,030 | ₩4,770 | ₩4,800 | -3.03% | 9만 |
|---|
| 2026.07.23 | ₩4,795 | ₩4,970 | ₩4,735 | ₩4,940 | +3.02% | 9만 |
|---|
| 2026.07.22 | ₩4,600 | ₩4,950 | ₩4,600 | ₩4,910 | +6.74% | 13.3만 |
|---|
| 2026.07.21 | ₩4,420 | ₩4,640 | ₩4,370 | ₩4,600 | +4.07% | 4.3만 |
|---|
| 2026.07.20 | ₩4,540 | ₩4,600 | ₩4,400 | ₩4,415 | -2.75% | 6.4만 |
|---|
| 2026.07.16 | ₩4,705 | ₩4,750 | ₩4,545 | ₩4,550 | -3.29% | 5만 |
|---|
| 2026.07.15 | ₩4,685 | ₩4,765 | ₩4,590 | ₩4,750 | +1.39% | 6.9만 |
|---|
| 2026.07.14 | ₩4,570 | ₩4,640 | ₩4,420 | ₩4,565 | -0.11% | 8.2만 |
|---|
| 2026.07.13 | ₩4,990 | ₩5,070 | ₩4,575 | ₩4,595 | -7.92% | 8.2만 |
|---|
| 2026.07.10 | ₩4,450 | ₩4,890 | ₩4,450 | ₩4,890 | +9.89% | 10.2만 |
|---|
| 2026.07.09 | ₩4,580 | ₩4,630 | ₩4,425 | ₩4,445 | -2.95% | 10.3만 |
|---|
| 2026.07.08 | ₩4,730 | ₩4,750 | ₩4,455 | ₩4,580 | -3.17% | 5.7만 |
|---|
| 2026.07.07 | ₩4,795 | ₩4,870 | ₩4,580 | ₩4,645 | -3.13% | 7.4만 |
|---|
| 2026.07.06 | ₩4,940 | ₩4,955 | ₩4,680 | ₩4,795 | -2.94% | 5.9만 |
|---|
| 2026.07.03 | ₩4,710 | ₩4,925 | ₩4,570 | ₩4,920 | +4.46% | 8.1만 |
|---|
| 2026.07.02 | ₩4,935 | ₩4,950 | ₩4,650 | ₩4,655 | -5.67% | 7.7만 |
|---|
| 2026.07.01 | ₩4,850 | ₩5,050 | ₩4,810 | ₩4,935 | +1.75% | 10.7만 |
|---|
| 2026.06.30 | ₩5,040 | ₩5,060 | ₩4,835 | ₩4,835 | -4.07% | 8.2만 |
|---|
| 2026.06.29 | ₩4,785 | ₩5,040 | ₩4,785 | ₩5,040 | +5.33% | 8.2만 |
|---|
| 2026.06.26 | ₩4,890 | ₩4,900 | ₩4,660 | ₩4,785 | -2.15% | 8만 |
|---|
| 2026.06.25 | ₩4,910 | ₩5,070 | ₩4,890 | ₩4,890 | -0.41% | 7.8만 |
|---|
| 2026.06.24 | ₩5,000 | ₩5,070 | ₩4,810 | ₩4,950 | -1.00% | 12.6만 |
|---|
| 2026.06.23 | ₩5,280 | ₩5,290 | ₩4,975 | ₩5,000 | -5.30% | 11.6만 |
|---|
| 2026.06.22 | ₩5,470 | ₩5,520 | ₩5,170 | ₩5,280 | -3.47% | 11.3만 |
|---|
| 2026.06.19 | ₩5,630 | ₩5,680 | ₩5,220 | ₩5,460 | -3.02% | 14.7만 |
|---|
| 2026.06.18 | ₩5,620 | ₩5,990 | ₩5,520 | ₩5,630 | +0.18% | 13만 |
|---|
| 2026.06.17 | ₩5,600 | ₩5,800 | ₩5,570 | ₩5,710 | +1.96% | 7.1만 |
|---|
| 2026.06.16 | ₩5,810 | ₩5,850 | ₩5,580 | ₩5,600 | -3.61% | 11.3만 |
|---|
| 2026.06.15 | ₩5,670 | ₩5,900 | ₩5,560 | ₩5,780 | +1.94% | 11.9만 |
|---|
| 2026.06.12 | ₩5,650 | ₩5,820 | ₩5,570 | ₩5,620 | -0.53% | 13.3만 |
|---|
| 2026.06.11 | ₩5,650 | ₩5,810 | ₩5,350 | ₩5,600 | -0.88% | 9.5만 |
|---|
| 2026.06.10 | ₩5,450 | ₩5,650 | ₩5,340 | ₩5,650 | +3.67% | 216 |
|---|
| 2026.06.09 | ₩5,320 | ₩5,600 | ₩5,300 | ₩5,450 | +2.44% | 12.3만 |
|---|
| 2026.06.08 | ₩5,500 | ₩5,500 | ₩5,160 | ₩5,290 | -3.82% | 23만 |
|---|
| 2026.06.05 | ₩5,870 | ₩5,870 | ₩5,590 | ₩5,720 | -2.56% | 22.9만 |
|---|
| 2026.06.04 | ₩5,790 | ₩5,950 | ₩5,300 | ₩5,870 | +1.38% | 66.2만 |
|---|
| 2026.06.02 | ₩6,730 | ₩7,200 | ₩6,360 | ₩6,800 | +1.04% | 24.5만 |
|---|
| 2026.06.01 | ₩7,070 | ₩7,090 | ₩6,670 | ₩6,730 | -4.81% | 22.5만 |
|---|
| 2026.05.29 | ₩7,290 | ₩7,340 | ₩6,830 | ₩7,070 | -3.02% | 20.9만 |
|---|
| 2026.05.28 | ₩7,320 | ₩7,380 | ₩7,110 | ₩7,290 | -0.41% | 18.7만 |
|---|
| 2026.05.27 | ₩7,810 | ₩7,840 | ₩7,230 | ₩7,250 | -7.17% | 39.7만 |
|---|
| 2026.05.26 | ₩8,250 | ₩8,300 | ₩7,700 | ₩7,800 | -5.45% | 36.1만 |
|---|
| 2026.05.22 | ₩7,840 | ₩8,270 | ₩7,840 | ₩8,120 | +3.57% | 12.7만 |
|---|
| 2026.05.21 | ₩7,810 | ₩8,090 | ₩7,800 | ₩7,840 | +0.38% | 18만 |
|---|
| 2026.05.20 | ₩7,760 | ₩7,890 | ₩7,300 | ₩7,770 | +0.13% | 18.8만 |
|---|
| 2026.05.19 | ₩8,110 | ₩8,150 | ₩7,500 | ₩7,810 | -3.70% | 23.2만 |
|---|
| 2026.05.18 | ₩8,250 | ₩8,250 | ₩7,750 | ₩8,110 | -1.70% | 19.5만 |
|---|
| 2026.05.15 | ₩8,620 | ₩8,850 | ₩8,170 | ₩8,250 | -4.29% | 26.6만 |
|---|
| 2026.05.14 | ₩8,640 | ₩8,860 | ₩8,340 | ₩8,600 | -0.46% | 27.3만 |
|---|
| 2026.05.13 | ₩8,860 | ₩9,110 | ₩8,550 | ₩8,630 | -2.60% | 29.7만 |
|---|
| 2026.05.12 | ₩9,620 | ₩9,950 | ₩8,630 | ₩8,890 | -7.59% | 63.2만 |
|---|
| 2026.05.11 | ₩10,390 | ₩10,440 | ₩9,590 | ₩9,610 | -7.51% | 40.5만 |
|---|
| 2026.05.08 | ₩10,090 | ₩10,410 | ₩9,930 | ₩10,270 | +1.78% | 22.2만 |
|---|
| 2026.05.07 | ₩10,660 | ₩10,660 | ₩10,010 | ₩10,080 | -5.44% | 31.1만 |
|---|
| 2026.05.06 | ₩11,010 | ₩11,190 | ₩10,320 | ₩10,660 | -3.18% | 43.4만 |
|---|
| 2026.05.04 | ₩10,590 | ₩11,500 | ₩10,560 | ₩10,750 | +1.51% | 54.8만 |
|---|
| 2026.04.30 | ₩10,950 | ₩10,950 | ₩10,200 | ₩10,360 | -5.39% | 26.3만 |
|---|
| 2026.04.29 | ₩10,270 | ₩10,920 | ₩10,100 | ₩10,750 | +4.67% | 35.1만 |
|---|
| 2026.04.28 | ₩11,000 | ₩11,100 | ₩10,110 | ₩10,270 | -6.64% | 41.7만 |
|---|
| 2026.04.27 | ₩10,250 | ₩10,970 | ₩10,140 | ₩10,830 | +5.66% | 52.3만 |
|---|
| 2026.04.24 | ₩9,550 | ₩10,580 | ₩9,550 | ₩10,060 | +5.34% | 72.8만 |
|---|
| 2026.04.23 | ₩9,370 | ₩9,790 | ₩9,240 | ₩9,500 | +1.39% | 36.7만 |
|---|
| 2026.04.22 | ₩9,420 | ₩9,420 | ₩9,150 | ₩9,350 | -0.74% | 19.5만 |
|---|
| 2026.04.21 | ₩9,640 | ₩9,640 | ₩9,320 | ₩9,410 | -2.39% | 17.4만 |
|---|
| 2026.04.20 | ₩9,350 | ₩9,480 | ₩9,250 | ₩9,380 | +0.32% | 20만 |
|---|
| 2026.04.17 | ₩9,390 | ₩9,390 | ₩9,180 | ₩9,320 | -0.75% | 15.2만 |
|---|
| 2026.04.16 | ₩9,260 | ₩9,430 | ₩9,180 | ₩9,340 | +0.86% | 21.8만 |
|---|
| 2026.04.15 | ₩9,480 | ₩9,500 | ₩9,140 | ₩9,240 | -2.53% | 31.1만 |
|---|
| 2026.04.14 | ₩9,340 | ₩9,710 | ₩9,310 | ₩9,360 | +0.21% | 24만 |
|---|
| 2026.04.13 | ₩9,500 | ₩9,690 | ₩9,250 | ₩9,260 | -2.53% | 29.9만 |
|---|
| 2026.04.10 | ₩10,200 | ₩10,950 | ₩9,510 | ₩9,710 | -4.80% | 109.7만 |
|---|
| 2026.04.09 | ₩9,700 | ₩9,700 | ₩9,250 | ₩9,450 | -2.58% | 15.7만 |
|---|
| 2026.04.08 | ₩9,550 | ₩9,970 | ₩9,440 | ₩9,650 | +1.05% | 25만 |
|---|
| 2026.04.07 | ₩9,850 | ₩9,910 | ₩9,160 | ₩9,290 | -5.69% | 19.2만 |
|---|
| 2026.04.06 | ₩9,380 | ₩10,160 | ₩9,380 | ₩9,760 | +4.05% | 30만 |
|---|
| 2026.04.03 | ₩9,410 | ₩9,680 | ₩8,880 | ₩9,370 | -0.43% | 12.8만 |
|---|
| 2026.04.02 | ₩10,050 | ₩10,070 | ₩9,260 | ₩9,310 | -7.36% | 14.8만 |
|---|
| 2026.04.01 | ₩9,420 | ₩9,970 | ₩9,350 | ₩9,950 | +5.63% | 17.4만 |
|---|
| 2026.03.31 | ₩9,510 | ₩9,510 | ₩9,050 | ₩9,060 | -4.73% | 19.7만 |
|---|
| 2026.03.30 | ₩8,860 | ₩9,580 | ₩8,610 | ₩9,510 | +7.34% | 22.4만 |
|---|
| 2026.03.27 | ₩9,400 | ₩9,550 | ₩9,000 | ₩9,160 | -2.55% | 21.9만 |
|---|
| 2026.03.26 | ₩9,750 | ₩9,800 | ₩9,360 | ₩9,430 | -3.28% | 18.1만 |
|---|
| 2026.03.25 | ₩10,190 | ₩10,300 | ₩9,670 | ₩9,750 | -4.32% | 29.9만 |
|---|
| 2026.03.24 | ₩10,300 | ₩10,320 | ₩9,940 | ₩10,190 | -1.07% | 16.8만 |
|---|
| 2026.03.23 | ₩10,210 | ₩10,490 | ₩9,845 | ₩9,960 | -2.45% | 22.9만 |
|---|
| 2026.03.20 | ₩10,400 | ₩10,700 | ₩10,210 | ₩10,400 | 0.00% | 14.4만 |
|---|
| 2026.03.19 | ₩10,500 | ₩10,500 | ₩10,200 | ₩10,340 | -1.52% | 11.1만 |
|---|
| 2026.03.18 | ₩10,560 | ₩10,650 | ₩10,380 | ₩10,540 | -0.19% | 13.3만 |
|---|
| 2026.03.17 | ₩10,610 | ₩10,670 | ₩10,300 | ₩10,320 | -2.73% | 19.3만 |
|---|
| 2026.03.16 | ₩10,770 | ₩10,770 | ₩10,000 | ₩10,370 | -3.71% | 20.4만 |
|---|
| 2026.03.13 | ₩11,140 | ₩11,160 | ₩10,610 | ₩10,780 | -3.23% | 22.3만 |
|---|
| 2026.03.12 | ₩11,780 | ₩11,780 | ₩11,000 | ₩11,200 | -4.92% | 40.4만 |
|---|
| 2026.03.11 | ₩11,390 | ₩12,420 | ₩11,020 | ₩11,800 | +3.60% | 87.3만 |
|---|
| 2026.03.10 | ₩11,300 | ₩11,510 | ₩10,730 | ₩11,200 | -0.88% | 26.1만 |
|---|
| 2026.03.09 | ₩10,700 | ₩11,500 | ₩10,090 | ₩10,650 | -0.47% | 30.2만 |
|---|
| 2026.03.06 | ₩10,100 | ₩11,450 | ₩10,030 | ₩10,900 | +7.92% | 29.5만 |
|---|
| 2026.03.05 | ₩9,870 | ₩10,470 | ₩9,500 | ₩10,100 | +2.33% | 33.2만 |
|---|
| 2026.03.04 | ₩10,450 | ₩11,000 | ₩9,000 | ₩9,000 | -13.88% | 58.3만 |
|---|
| 2026.03.03 | ₩11,200 | ₩11,720 | ₩10,860 | ₩10,860 | -3.04% | 38.4만 |
|---|
| 2026.02.27 | ₩11,080 | ₩11,990 | ₩11,080 | ₩11,640 | +5.05% | 58.5만 |
|---|
| 2026.02.26 | ₩11,550 | ₩11,680 | ₩11,030 | ₩11,070 | -4.16% | 38.8만 |
|---|
| 2026.02.25 | ₩11,900 | ₩12,110 | ₩11,530 | ₩11,550 | -2.94% | 33.2만 |
|---|
| 2026.02.24 | ₩11,850 | ₩12,250 | ₩11,460 | ₩11,800 | -0.42% | 33.6만 |
|---|
| 2026.02.23 | ₩11,600 | ₩12,210 | ₩11,110 | ₩11,850 | +2.16% | 58.6만 |
|---|
| 2026.02.20 | ₩11,920 | ₩12,050 | ₩11,570 | ₩11,600 | -2.68% | 38.8만 |
|---|
| 2026.02.19 | ₩12,900 | ₩13,100 | ₩11,710 | ₩12,140 | -5.89% | 74.1만 |
|---|
| 2026.02.13 | ₩11,020 | ₩12,450 | ₩10,710 | ₩12,440 | +12.89% | 108.1만 |
|---|
| 2026.02.12 | ₩11,450 | ₩11,810 | ₩10,750 | ₩11,100 | -3.06% | 85.1만 |
|---|
| 2026.02.11 | ₩12,180 | ₩12,600 | ₩11,390 | ₩11,440 | -6.08% | 83.6만 |
|---|
| 2026.02.10 | ₩13,200 | ₩13,400 | ₩12,110 | ₩12,180 | -7.73% | 72.4만 |
|---|
| 2026.02.09 | ₩14,350 | ₩14,630 | ₩12,920 | ₩13,200 | -8.01% | 71만 |
|---|
| 2026.02.06 | ₩13,760 | ₩14,270 | ₩12,500 | ₩13,870 | +0.80% | 66.3만 |
|---|
| 2026.02.05 | ₩15,100 | ₩15,465 | ₩13,310 | ₩13,960 | -7.55% | 88.7만 |
|---|
| 2026.02.04 | ₩16,190 | ₩16,760 | ₩14,910 | ₩15,070 | -6.92% | 78.2만 |
|---|
| 2026.02.03 | ₩16,000 | ₩16,200 | ₩14,980 | ₩16,190 | +1.19% | 64.4만 |
|---|
| 2026.02.02 | ₩14,980 | ₩16,990 | ₩14,900 | ₩16,290 | +8.74% | 95.9만 |
|---|
| 2026.01.30 | ₩14,450 | ₩15,170 | ₩14,450 | ₩14,980 | +3.67% | 49.2만 |
|---|
| 2026.01.29 | ₩14,610 | ₩14,650 | ₩13,920 | ₩14,260 | -2.40% | 37.2만 |
|---|
| 2026.01.28 | ₩13,990 | ₩15,100 | ₩13,400 | ₩14,600 | +4.36% | 93.7만 |
|---|
| 2026.01.27 | ₩12,930 | ₩14,090 | ₩12,590 | ₩13,910 | +7.58% | 68.9만 |
|---|
| 2026.01.26 | ₩13,860 | ₩13,860 | ₩11,240 | ₩12,580 | -9.24% | 102.9만 |
|---|
| 2026.01.23 | ₩15,250 | ₩15,250 | ₩13,800 | ₩13,860 | -9.11% | 88.6만 |
|---|
| 2026.01.22 | ₩16,060 | ₩16,890 | ₩14,380 | ₩15,260 | -4.98% | 77.5만 |
|---|
| 2026.01.21 | ₩15,480 | ₩16,490 | ₩14,900 | ₩15,950 | +3.04% | 75.6만 |
|---|
| 2026.01.20 | ₩16,100 | ₩16,100 | ₩14,500 | ₩15,600 | -3.11% | 99.7만 |
|---|
| 2026.01.19 | ₩14,350 | ₩16,270 | ₩13,790 | ₩16,130 | +12.40% | 236.9만 |
|---|
| 2026.01.16 | ₩11,330 | ₩14,480 | ₩11,330 | ₩13,930 | +22.95% | 337만 |
|---|
| 2026.01.15 | ₩10,760 | ₩11,350 | ₩10,280 | ₩11,260 | +4.65% | 72.4만 |
|---|
| 2026.01.14 | ₩10,840 | ₩10,970 | ₩10,270 | ₩10,780 | -0.55% | 55.4만 |
|---|
| 2026.01.13 | ₩11,290 | ₩11,450 | ₩10,500 | ₩10,840 | -3.99% | 91.4만 |
|---|
| 2026.01.12 | ₩9,970 | ₩11,150 | ₩9,970 | ₩11,050 | +10.83% | 99.8만 |
|---|
| 2026.01.09 | ₩9,680 | ₩10,080 | ₩9,100 | ₩9,950 | +2.79% | 90.7만 |
|---|
| 2026.01.08 | ₩10,740 | ₩10,810 | ₩9,530 | ₩9,660 | -10.06% | 105.6만 |
|---|
| 2026.01.07 | ₩10,730 | ₩12,900 | ₩10,410 | ₩10,740 | +0.09% | 205.4만 |
|---|
| 2026.01.06 | ₩11,090 | ₩11,100 | ₩10,180 | ₩10,730 | -3.25% | 62.8만 |
|---|
| 2026.01.05 | ₩11,050 | ₩11,830 | ₩10,120 | ₩11,090 | +0.36% | 86.8만 |
|---|
| 2026.01.02 | ₩10,150 | ₩11,290 | ₩9,600 | ₩11,050 | +8.87% | 107.5만 |
|---|
| 2025.12.30 | ₩9,220 | ₩9,830 | ₩8,670 | ₩9,830 | +6.62% | 88.9만 |
|---|
| 2025.12.29 | ₩8,540 | ₩9,390 | ₩7,880 | ₩9,220 | +7.96% | 100만 |
|---|
| 2025.12.26 | ₩7,770 | ₩8,540 | ₩7,510 | ₩8,540 | +9.91% | 95.5만 |
|---|
| 2025.12.24 | ₩7,050 | ₩7,720 | ₩7,050 | ₩7,720 | +9.50% | 68.3만 |
|---|
| 2025.12.23 | ₩7,020 | ₩7,850 | ₩6,880 | ₩7,040 | +0.28% | 153.4만 |
|---|
| 2025.12.22 | ₩6,330 | ₩6,960 | ₩6,250 | ₩6,860 | +8.37% | 81.2만 |
|---|
| 2025.12.19 | ₩6,200 | ₩6,390 | ₩5,870 | ₩6,310 | +1.77% | 50.5만 |
|---|
| 2025.12.18 | ₩6,180 | ₩6,250 | ₩5,720 | ₩6,200 | +0.32% | 54.9만 |
|---|
| 2025.12.17 | ₩6,750 | ₩6,760 | ₩5,930 | ₩6,340 | -6.07% | 134.6만 |
|---|
| 2025.12.16 | ₩6,780 | ₩7,270 | ₩6,700 | ₩6,810 | +0.44% | 53.1만 |
|---|
| 2025.12.15 | ₩6,890 | ₩7,160 | ₩6,600 | ₩7,160 | +3.92% | 67.8만 |
|---|
| 2025.12.12 | ₩6,510 | ₩6,900 | ₩6,500 | ₩6,820 | +4.76% | 50.2만 |
|---|
| 2025.12.11 | ₩5,630 | ₩6,500 | ₩5,560 | ₩6,400 | +13.68% | 189.2만 |
|---|
| 2025.12.10 | ₩5,900 | ₩5,970 | ₩5,320 | ₩5,640 | -4.41% | 247.5만 |
|---|
| 2025.12.09 | ₩4,175 | ₩5,360 | ₩4,175 | ₩5,360 | +28.38% | 136.4만 |
|---|
| 2025.12.08 | ₩4,130 | ₩4,130 | ₩4,095 | ₩4,130 | 0.00% | 1.3만 |
|---|
| 2025.12.05 | ₩4,065 | ₩4,135 | ₩4,065 | ₩4,130 | +1.60% | 6.7천 |
|---|
| 2025.12.04 | ₩4,185 | ₩4,185 | ₩4,045 | ₩4,065 | -2.87% | 2.5만 |
|---|
| 2025.12.03 | ₩4,060 | ₩4,195 | ₩4,060 | ₩4,140 | +1.97% | 2만 |
|---|
| 2025.12.02 | ₩4,050 | ₩4,060 | ₩4,020 | ₩4,060 | +0.25% | 4.5천 |
|---|
| 2025.12.01 | ₩4,010 | ₩4,070 | ₩4,010 | ₩4,045 | +0.87% | 3.8천 |
|---|
| 2025.11.28 | ₩3,995 | ₩4,015 | ₩3,980 | ₩4,010 | +0.38% | 4.9천 |
|---|
| 2025.11.27 | ₩4,010 | ₩4,010 | ₩3,960 | ₩3,980 | -0.75% | 1.3만 |
|---|
| 2025.11.26 | ₩4,030 | ₩4,030 | ₩3,955 | ₩3,990 | -0.99% | 7.2천 |
|---|
| 2025.11.25 | ₩4,000 | ₩4,015 | ₩3,970 | ₩3,990 | -0.25% | 9.9천 |
|---|
| 2025.11.24 | ₩3,995 | ₩4,010 | ₩3,980 | ₩4,000 | +0.13% | 3.3천 |
|---|
| 2025.11.21 | ₩4,040 | ₩4,040 | ₩3,980 | ₩3,995 | -1.11% | 5천 |
|---|
| 2025.11.20 | ₩3,995 | ₩4,040 | ₩3,975 | ₩4,040 | +1.13% | 7.6천 |
|---|
| 2025.11.19 | ₩3,985 | ₩3,995 | ₩3,965 | ₩3,995 | +0.25% | 5.2천 |
|---|
| 2025.11.18 | ₩4,020 | ₩4,060 | ₩3,940 | ₩3,980 | -1.00% | 2만 |
|---|
| 2025.11.17 | ₩4,010 | ₩4,030 | ₩3,990 | ₩4,010 | 0.00% | 1.6만 |
|---|
| 2025.11.14 | ₩4,020 | ₩4,030 | ₩3,995 | ₩4,005 | -0.37% | 6.7천 |
|---|
| 2025.11.13 | ₩4,085 | ₩4,085 | ₩3,995 | ₩4,010 | -1.84% | 8.6천 |
|---|
| 2025.11.12 | ₩3,995 | ₩4,200 | ₩3,980 | ₩4,045 | +1.25% | 3.3만 |
|---|
| 2025.11.11 | ₩4,015 | ₩4,015 | ₩3,960 | ₩4,000 | -0.37% | 1.6만 |
|---|
| 2025.11.10 | ₩3,980 | ₩4,080 | ₩3,955 | ₩4,005 | +0.63% | 3.3만 |
|---|
| 2025.11.07 | ₩3,995 | ₩4,015 | ₩3,935 | ₩3,980 | -0.38% | 1.8만 |
|---|
| 2025.11.06 | ₩4,050 | ₩4,050 | ₩3,950 | ₩4,000 | -1.23% | 9.9천 |
|---|
| 2025.11.05 | ₩4,105 | ₩4,105 | ₩3,715 | ₩3,990 | -2.80% | 6.2만 |
|---|
| 2025.11.04 | ₩4,210 | ₩4,250 | ₩4,095 | ₩4,105 | -2.49% | 4만 |
|---|
| 2025.11.03 | ₩4,230 | ₩4,230 | ₩4,195 | ₩4,210 | -0.47% | 1.3만 |
|---|
| 2025.10.31 | ₩4,240 | ₩4,240 | ₩4,195 | ₩4,215 | -0.59% | 6.1천 |
|---|
| 2025.10.30 | ₩4,260 | ₩4,275 | ₩4,205 | ₩4,210 | -1.17% | 1.4만 |
|---|
| 2025.10.29 | ₩4,265 | ₩4,265 | ₩4,210 | ₩4,260 | -0.12% | 8.8천 |
|---|
| 2025.10.28 | ₩4,265 | ₩4,275 | ₩4,245 | ₩4,265 | 0.00% | 9.4천 |
|---|
| 2025.10.27 | ₩4,280 | ₩4,285 | ₩4,215 | ₩4,265 | -0.35% | 1.2만 |
|---|
| 2025.10.24 | ₩4,255 | ₩4,280 | ₩4,210 | ₩4,230 | -0.59% | 1만 |
|---|
| 2025.10.23 | ₩4,280 | ₩4,285 | ₩4,245 | ₩4,255 | -0.58% | 8.5천 |
|---|
| 2025.10.22 | ₩4,275 | ₩4,290 | ₩4,255 | ₩4,285 | +0.23% | 1.7만 |
|---|
| 2025.10.21 | ₩4,275 | ₩4,355 | ₩4,250 | ₩4,275 | 0.00% | 2.1만 |
|---|
| 2025.10.20 | ₩4,200 | ₩4,275 | ₩4,185 | ₩4,270 | +1.67% | 1.7만 |
|---|
| 2025.10.17 | ₩4,175 | ₩4,205 | ₩4,175 | ₩4,200 | +0.60% | 1.6만 |
|---|
| 2025.10.16 | ₩4,175 | ₩4,220 | ₩4,170 | ₩4,205 | +0.72% | 7천 |
|---|
| 2025.10.15 | ₩4,100 | ₩4,245 | ₩4,100 | ₩4,215 | +2.80% | 1.4만 |
|---|
| 2025.10.14 | ₩4,135 | ₩4,165 | ₩4,100 | ₩4,100 | -0.85% | 1.2만 |
|---|
| 2025.10.13 | ₩4,100 | ₩4,150 | ₩4,080 | ₩4,130 | +0.73% | 1.1만 |
|---|
| 2025.10.10 | ₩4,195 | ₩4,195 | ₩4,130 | ₩4,155 | -0.95% | 1만 |
|---|