시장 데이터를 불러오는 중
전체 종목
피제이전자 과거 주가
006140.KQ · KOSDAQ
주요 제품·사업: EMS Business(의료용기기제조외)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
006140.KQ · KOSDAQ
주요 제품·사업: EMS Business(의료용기기제조외)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,740 | ₩5,950 | ₩5,520 | ₩5,700 | -0.70% | 37.6만 |
| 2026.10.07 | ₩5,960 | ₩6,010 | ₩5,600 | ₩5,740 | -3.69% | 48.5만 |
| 2026.10.06 | ₩5,800 | ₩6,370 | ₩5,440 | ₩5,870 | +1.21% | 269.4만 |
| 2026.10.02 | ₩4,390 | ₩5,690 | ₩4,335 | ₩5,690 | +29.61% | 168.8만 |
| 2026.10.01 | ₩4,400 | ₩4,405 | ₩4,310 | ₩4,380 | -0.45% | 1.5만 |
| 2026.09.30 | ₩4,385 | ₩4,420 | ₩4,315 | ₩4,320 | -1.48% | 1.9만 |
| 2026.09.29 | ₩4,370 | ₩4,475 | ₩4,305 | ₩4,420 | +1.14% | 2.3만 |
| 2026.09.28 | ₩4,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,315 |
| ₩4,400 |
| 0.00% |
| 2.6만 |
| 2026.09.23 | ₩4,445 | ₩4,540 | ₩4,365 | ₩4,405 | -0.90% | 2.2만 |
|---|
| 2026.09.22 | ₩4,470 | ₩4,550 | ₩4,425 | ₩4,450 | -0.45% | 3.8만 |
|---|
| 2026.09.21 | ₩4,570 | ₩4,570 | ₩4,450 | ₩4,485 | -1.86% | 3.4만 |
|---|
| 2026.09.18 | ₩4,555 | ₩4,620 | ₩4,485 | ₩4,565 | +0.22% | 3.2만 |
|---|
| 2026.09.17 | ₩4,530 | ₩4,575 | ₩4,500 | ₩4,550 | +0.44% | 1.9만 |
|---|
| 2026.09.16 | ₩4,665 | ₩4,665 | ₩4,540 | ₩4,540 | -2.68% | 1.4만 |
|---|
| 2026.09.15 | ₩4,575 | ₩4,695 | ₩4,550 | ₩4,645 | +1.53% | 2.3만 |
|---|
| 2026.09.14 | ₩4,740 | ₩4,780 | ₩4,590 | ₩4,615 | -2.64% | 2.2만 |
|---|
| 2026.09.11 | ₩4,745 | ₩4,745 | ₩4,615 | ₩4,730 | -0.32% | 1.6만 |
|---|
| 2026.09.10 | ₩4,705 | ₩4,775 | ₩4,605 | ₩4,750 | +0.96% | 2.8만 |
|---|
| 2026.09.09 | ₩4,760 | ₩4,785 | ₩4,675 | ₩4,685 | -1.58% | 2만 |
|---|
| 2026.09.08 | ₩4,740 | ₩4,810 | ₩4,680 | ₩4,760 | +0.42% | 3.5만 |
|---|
| 2026.09.07 | ₩4,780 | ₩4,790 | ₩4,710 | ₩4,740 | -0.84% | 2.5만 |
|---|
| 2026.09.04 | ₩4,650 | ₩4,755 | ₩4,600 | ₩4,750 | +2.15% | 3.5만 |
|---|
| 2026.09.03 | ₩4,665 | ₩4,680 | ₩4,545 | ₩4,650 | -0.32% | 3만 |
|---|
| 2026.09.02 | ₩4,675 | ₩4,695 | ₩4,600 | ₩4,665 | -0.21% | 1.3만 |
|---|
| 2026.09.01 | ₩4,780 | ₩4,880 | ₩4,650 | ₩4,710 | -1.46% | 3.5만 |
|---|
| 2026.08.31 | ₩4,775 | ₩4,775 | ₩4,610 | ₩4,765 | -0.21% | 3만 |
|---|
| 2026.08.28 | ₩4,785 | ₩4,785 | ₩4,705 | ₩4,775 | -0.21% | 2.8만 |
|---|
| 2026.08.27 | ₩4,780 | ₩4,860 | ₩4,675 | ₩4,770 | -0.21% | 2.4만 |
|---|
| 2026.08.26 | ₩4,975 | ₩4,975 | ₩4,720 | ₩4,800 | -3.52% | 3.2만 |
|---|
| 2026.08.25 | ₩4,660 | ₩4,855 | ₩4,635 | ₩4,790 | +2.79% | 3.7만 |
|---|
| 2026.08.24 | ₩4,765 | ₩4,765 | ₩4,605 | ₩4,695 | -1.47% | 3.8만 |
|---|
| 2026.08.21 | ₩4,775 | ₩4,840 | ₩4,570 | ₩4,690 | -1.78% | 2.6만 |
|---|
| 2026.08.20 | ₩4,865 | ₩4,875 | ₩4,765 | ₩4,775 | -1.85% | 3.1만 |
|---|
| 2026.08.19 | ₩4,735 | ₩4,900 | ₩4,735 | ₩4,865 | +2.75% | 2.9만 |
|---|
| 2026.08.18 | ₩5,140 | ₩5,140 | ₩4,875 | ₩4,875 | -5.16% | 3.9만 |
|---|
| 2026.08.14 | ₩5,010 | ₩5,160 | ₩4,965 | ₩5,070 | +1.20% | 3.3만 |
|---|
| 2026.08.13 | ₩5,020 | ₩5,100 | ₩4,920 | ₩5,010 | -0.20% | 3.2만 |
|---|
| 2026.08.12 | ₩5,010 | ₩5,120 | ₩4,960 | ₩5,050 | +0.80% | 3만 |
|---|
| 2026.08.11 | ₩5,010 | ₩5,180 | ₩4,850 | ₩5,040 | +0.60% | 7.2만 |
|---|
| 2026.08.10 | ₩4,875 | ₩5,000 | ₩4,820 | ₩5,000 | +2.56% | 4.1만 |
|---|
| 2026.08.07 | ₩4,950 | ₩4,950 | ₩4,730 | ₩4,860 | -1.82% | 4.7만 |
|---|
| 2026.08.06 | ₩4,890 | ₩4,940 | ₩4,760 | ₩4,850 | -0.82% | 4.6만 |
|---|
| 2026.08.05 | ₩4,775 | ₩4,905 | ₩4,775 | ₩4,895 | +2.51% | 2.8만 |
|---|
| 2026.08.04 | ₩4,530 | ₩4,760 | ₩4,530 | ₩4,750 | +4.86% | 6.5만 |
|---|
| 2026.08.03 | ₩4,515 | ₩4,665 | ₩4,400 | ₩4,565 | +1.11% | 7만 |
|---|
| 2026.07.31 | ₩4,450 | ₩4,515 | ₩4,270 | ₩4,515 | +1.46% | 8.4만 |
|---|
| 2026.07.30 | ₩3,980 | ₩4,340 | ₩3,980 | ₩4,260 | +7.04% | 5.3만 |
|---|
| 2026.07.29 | ₩4,465 | ₩4,540 | ₩4,100 | ₩4,150 | -7.05% | 12.2만 |
|---|
| 2026.07.28 | ₩4,750 | ₩4,750 | ₩4,420 | ₩4,500 | -5.26% | 7.6만 |
|---|
| 2026.07.27 | ₩4,720 | ₩4,810 | ₩4,635 | ₩4,665 | -1.17% | 5만 |
|---|
| 2026.07.24 | ₩4,750 | ₩4,755 | ₩4,610 | ₩4,705 | -0.95% | 5.1만 |
|---|
| 2026.07.23 | ₩4,560 | ₩4,750 | ₩4,560 | ₩4,750 | +4.17% | 2.2만 |
|---|
| 2026.07.22 | ₩4,580 | ₩4,745 | ₩4,525 | ₩4,595 | +0.33% | 5.6만 |
|---|
| 2026.07.21 | ₩4,335 | ₩4,560 | ₩4,300 | ₩4,500 | +3.81% | 4.7만 |
|---|
| 2026.07.20 | ₩4,540 | ₩4,540 | ₩4,370 | ₩4,370 | -3.74% | 4.7만 |
|---|
| 2026.07.16 | ₩4,545 | ₩4,545 | ₩4,440 | ₩4,540 | -0.11% | 3.8만 |
|---|
| 2026.07.15 | ₩4,450 | ₩4,590 | ₩4,420 | ₩4,560 | +2.47% | 5.5만 |
|---|
| 2026.07.14 | ₩4,270 | ₩4,450 | ₩4,210 | ₩4,450 | +4.22% | 7.2만 |
|---|
| 2026.07.13 | ₩4,515 | ₩4,585 | ₩4,300 | ₩4,300 | -4.76% | 4.9만 |
|---|
| 2026.07.10 | ₩4,290 | ₩4,585 | ₩4,290 | ₩4,515 | +5.24% | 6.3만 |
|---|
| 2026.07.09 | ₩4,300 | ₩4,415 | ₩4,260 | ₩4,305 | +0.12% | 7만 |
|---|
| 2026.07.08 | ₩4,430 | ₩4,545 | ₩4,305 | ₩4,335 | -2.14% | 9.5만 |
|---|
| 2026.07.07 | ₩4,465 | ₩4,575 | ₩4,420 | ₩4,530 | +1.46% | 8.3만 |
|---|
| 2026.07.06 | ₩4,495 | ₩4,545 | ₩4,420 | ₩4,500 | +0.11% | 4.7만 |
|---|
| 2026.07.03 | ₩4,555 | ₩4,555 | ₩4,285 | ₩4,540 | -0.33% | 3.3만 |
|---|
| 2026.07.02 | ₩4,495 | ₩4,590 | ₩4,315 | ₩4,455 | -0.89% | 4.7만 |
|---|
| 2026.07.01 | ₩4,560 | ₩4,610 | ₩4,315 | ₩4,495 | -1.43% | 5.8만 |
|---|
| 2026.06.30 | ₩4,530 | ₩4,625 | ₩4,430 | ₩4,465 | -1.43% | 3.4만 |
|---|
| 2026.06.29 | ₩4,100 | ₩4,580 | ₩4,100 | ₩4,575 | +11.59% | 5.5만 |
|---|
| 2026.06.26 | ₩4,390 | ₩4,390 | ₩4,115 | ₩4,150 | -5.47% | 7.3만 |
|---|
| 2026.06.25 | ₩4,450 | ₩4,790 | ₩4,295 | ₩4,370 | -1.80% | 6.2만 |
|---|
| 2026.06.24 | ₩4,345 | ₩4,635 | ₩4,345 | ₩4,560 | +4.95% | 5.3만 |
|---|
| 2026.06.23 | ₩4,645 | ₩4,715 | ₩4,415 | ₩4,415 | -4.95% | 7만 |
|---|
| 2026.06.22 | ₩4,800 | ₩4,880 | ₩4,645 | ₩4,690 | -2.29% | 5.5만 |
|---|
| 2026.06.19 | ₩4,905 | ₩5,000 | ₩4,710 | ₩4,820 | -1.73% | 8.1만 |
|---|
| 2026.06.18 | ₩5,110 | ₩5,150 | ₩4,905 | ₩4,905 | -4.01% | 5.6만 |
|---|
| 2026.06.17 | ₩5,000 | ₩5,170 | ₩4,945 | ₩5,100 | +2.00% | 4.5만 |
|---|
| 2026.06.16 | ₩5,060 | ₩5,140 | ₩4,985 | ₩5,050 | -0.20% | 3.3만 |
|---|
| 2026.06.15 | ₩5,150 | ₩5,210 | ₩5,040 | ₩5,060 | -1.75% | 2.1만 |
|---|
| 2026.06.12 | ₩5,000 | ₩5,380 | ₩5,000 | ₩5,030 | +0.60% | 5.1만 |
|---|
| 2026.06.11 | ₩4,835 | ₩4,970 | ₩4,740 | ₩4,970 | +2.79% | 7.1만 |
|---|
| 2026.06.10 | ₩5,170 | ₩5,170 | ₩4,695 | ₩4,850 | -6.19% | 240 |
|---|
| 2026.06.09 | ₩4,805 | ₩5,110 | ₩4,805 | ₩5,000 | +4.06% | 6.2만 |
|---|
| 2026.06.08 | ₩4,915 | ₩5,240 | ₩4,800 | ₩4,805 | -2.24% | 7.4만 |
|---|
| 2026.06.05 | ₩5,280 | ₩5,390 | ₩5,100 | ₩5,240 | -0.76% | 3.1만 |
|---|
| 2026.06.04 | ₩5,200 | ₩5,470 | ₩5,200 | ₩5,330 | +2.50% | 3.9만 |
|---|
| 2026.06.02 | ₩5,410 | ₩5,410 | ₩5,020 | ₩5,250 | -2.96% | 9.3만 |
|---|
| 2026.06.01 | ₩5,600 | ₩5,630 | ₩5,280 | ₩5,370 | -4.11% | 8.2만 |
|---|
| 2026.05.29 | ₩5,890 | ₩5,950 | ₩5,580 | ₩5,590 | -5.09% | 5.7만 |
|---|
| 2026.05.28 | ₩6,000 | ₩6,040 | ₩5,650 | ₩5,890 | -1.83% | 8.7만 |
|---|
| 2026.05.27 | ₩6,450 | ₩6,450 | ₩5,970 | ₩5,980 | -7.29% | 11.6만 |
|---|
| 2026.05.26 | ₩6,750 | ₩6,840 | ₩6,400 | ₩6,410 | -5.04% | 9.5만 |
|---|
| 2026.05.22 | ₩6,540 | ₩6,770 | ₩6,460 | ₩6,750 | +3.21% | 7.6만 |
|---|
| 2026.05.21 | ₩6,180 | ₩6,710 | ₩6,180 | ₩6,530 | +5.66% | 10.1만 |
|---|
| 2026.05.20 | ₩6,250 | ₩6,300 | ₩5,930 | ₩6,120 | -2.08% | 7.5만 |
|---|
| 2026.05.19 | ₩6,610 | ₩6,620 | ₩6,100 | ₩6,300 | -4.69% | 16.7만 |
|---|
| 2026.05.18 | ₩7,270 | ₩7,330 | ₩6,660 | ₩6,710 | -7.70% | 22.4만 |
|---|
| 2026.05.15 | ₩7,690 | ₩8,060 | ₩7,180 | ₩7,270 | -5.46% | 35.9만 |
|---|
| 2026.05.14 | ₩8,240 | ₩8,400 | ₩7,540 | ₩7,620 | -7.52% | 47.9만 |
|---|
| 2026.05.13 | ₩7,200 | ₩8,300 | ₩7,090 | ₩8,000 | +11.11% | 118.2만 |
|---|
| 2026.05.12 | ₩7,500 | ₩7,710 | ₩7,080 | ₩7,200 | -4.00% | 24.3만 |
|---|
| 2026.05.11 | ₩7,840 | ₩7,850 | ₩7,280 | ₩7,460 | -4.85% | 21.6만 |
|---|
| 2026.05.08 | ₩6,900 | ₩7,900 | ₩6,830 | ₩7,640 | +10.72% | 78.3만 |
|---|
| 2026.05.07 | ₩7,020 | ₩7,020 | ₩6,840 | ₩6,880 | -1.99% | 3.4만 |
|---|
| 2026.05.06 | ₩7,170 | ₩7,190 | ₩6,940 | ₩6,960 | -2.93% | 5.3만 |
|---|
| 2026.05.04 | ₩7,120 | ₩7,270 | ₩7,120 | ₩7,190 | +0.98% | 3.9만 |
|---|
| 2026.04.30 | ₩7,200 | ₩7,380 | ₩7,090 | ₩7,120 | -1.11% | 7.2만 |
|---|
| 2026.04.29 | ₩7,130 | ₩7,160 | ₩7,020 | ₩7,130 | 0.00% | 3.9만 |
|---|
| 2026.04.28 | ₩7,210 | ₩7,240 | ₩7,070 | ₩7,130 | -1.11% | 4.1만 |
|---|
| 2026.04.27 | ₩7,150 | ₩7,300 | ₩7,120 | ₩7,200 | +0.70% | 6.7만 |
|---|
| 2026.04.24 | ₩7,000 | ₩7,150 | ₩6,950 | ₩7,150 | +2.14% | 2.9만 |
|---|
| 2026.04.23 | ₩7,130 | ₩7,200 | ₩6,910 | ₩7,040 | -1.26% | 3.9만 |
|---|
| 2026.04.22 | ₩7,170 | ₩7,200 | ₩7,020 | ₩7,100 | -0.98% | 3.5만 |
|---|
| 2026.04.21 | ₩7,160 | ₩7,300 | ₩7,130 | ₩7,200 | +0.56% | 7.1만 |
|---|
| 2026.04.20 | ₩7,000 | ₩7,200 | ₩6,970 | ₩7,200 | +2.86% | 6.5만 |
|---|
| 2026.04.17 | ₩7,140 | ₩7,140 | ₩7,000 | ₩7,060 | -1.12% | 3.4만 |
|---|
| 2026.04.16 | ₩7,090 | ₩7,170 | ₩7,010 | ₩7,150 | +0.85% | 6만 |
|---|
| 2026.04.15 | ₩7,070 | ₩7,100 | ₩6,960 | ₩7,070 | 0.00% | 8.2만 |
|---|
| 2026.04.14 | ₩6,900 | ₩7,080 | ₩6,860 | ₩7,000 | +1.45% | 6.3만 |
|---|
| 2026.04.13 | ₩6,910 | ₩6,910 | ₩6,780 | ₩6,840 | -1.01% | 5.2만 |
|---|
| 2026.04.10 | ₩6,870 | ₩7,040 | ₩6,790 | ₩7,020 | +2.18% | 7.4만 |
|---|
| 2026.04.09 | ₩6,630 | ₩6,800 | ₩6,510 | ₩6,780 | +2.26% | 11.3만 |
|---|
| 2026.04.08 | ₩6,400 | ₩6,610 | ₩6,400 | ₩6,600 | +3.13% | 4.7만 |
|---|
| 2026.04.07 | ₩6,370 | ₩6,500 | ₩6,210 | ₩6,330 | -0.63% | 3.6만 |
|---|
| 2026.04.06 | ₩6,450 | ₩6,480 | ₩6,360 | ₩6,400 | -0.78% | 2만 |
|---|
| 2026.04.03 | ₩6,330 | ₩6,440 | ₩6,270 | ₩6,390 | +0.95% | 2.9만 |
|---|
| 2026.04.02 | ₩6,600 | ₩6,700 | ₩6,270 | ₩6,300 | -4.55% | 6만 |
|---|
| 2026.04.01 | ₩6,400 | ₩6,600 | ₩6,150 | ₩6,600 | +3.13% | 5만 |
|---|
| 2026.03.31 | ₩6,280 | ₩6,410 | ₩6,220 | ₩6,270 | -0.16% | 6.5만 |
|---|
| 2026.03.30 | ₩6,500 | ₩6,500 | ₩6,290 | ₩6,400 | -1.54% | 5.6만 |
|---|
| 2026.03.27 | ₩6,680 | ₩6,680 | ₩6,370 | ₩6,590 | -1.35% | 3.9만 |
|---|
| 2026.03.26 | ₩6,810 | ₩6,810 | ₩6,470 | ₩6,680 | -1.91% | 6.3만 |
|---|
| 2026.03.25 | ₩6,650 | ₩6,800 | ₩6,640 | ₩6,800 | +2.26% | 3.7만 |
|---|
| 2026.03.24 | ₩6,570 | ₩6,710 | ₩6,490 | ₩6,650 | +1.22% | 4.6만 |
|---|
| 2026.03.23 | ₩6,820 | ₩6,820 | ₩6,430 | ₩6,540 | -4.11% | 8만 |
|---|
| 2026.03.20 | ₩6,720 | ₩6,920 | ₩6,700 | ₩6,900 | +2.68% | 2.9만 |
|---|
| 2026.03.19 | ₩6,810 | ₩6,870 | ₩6,680 | ₩6,720 | -1.32% | 4.8만 |
|---|
| 2026.03.18 | ₩6,940 | ₩6,960 | ₩6,830 | ₩6,870 | -1.01% | 4.4만 |
|---|
| 2026.03.17 | ₩6,850 | ₩6,950 | ₩6,800 | ₩6,840 | -0.15% | 6.8만 |
|---|
| 2026.03.16 | ₩6,740 | ₩6,870 | ₩6,670 | ₩6,840 | +1.48% | 3.3만 |
|---|
| 2026.03.13 | ₩6,750 | ₩6,810 | ₩6,620 | ₩6,770 | +0.30% | 2.8만 |
|---|
| 2026.03.12 | ₩6,880 | ₩6,970 | ₩6,700 | ₩6,800 | -1.16% | 4.3만 |
|---|
| 2026.03.11 | ₩6,880 | ₩7,010 | ₩6,760 | ₩6,860 | -0.29% | 7만 |
|---|
| 2026.03.10 | ₩6,800 | ₩6,870 | ₩6,710 | ₩6,800 | 0.00% | 6.1만 |
|---|
| 2026.03.09 | ₩6,600 | ₩6,780 | ₩6,310 | ₩6,580 | -0.30% | 8.3만 |
|---|
| 2026.03.06 | ₩6,630 | ₩6,940 | ₩6,600 | ₩6,800 | +2.56% | 8.3만 |
|---|
| 2026.03.05 | ₩6,680 | ₩6,990 | ₩6,230 | ₩6,880 | +2.99% | 19.9만 |
|---|
| 2026.03.04 | ₩7,060 | ₩7,150 | ₩6,230 | ₩6,400 | -9.35% | 31.9만 |
|---|
| 2026.03.03 | ₩7,300 | ₩7,530 | ₩7,170 | ₩7,170 | -1.78% | 11.8만 |
|---|
| 2026.02.27 | ₩7,390 | ₩7,620 | ₩7,280 | ₩7,510 | +1.62% | 15.9만 |
|---|
| 2026.02.26 | ₩7,820 | ₩7,860 | ₩7,310 | ₩7,390 | -5.50% | 20.7만 |
|---|
| 2026.02.25 | ₩7,750 | ₩8,010 | ₩7,710 | ₩7,810 | +0.77% | 16.2만 |
|---|
| 2026.02.24 | ₩7,720 | ₩7,760 | ₩7,540 | ₩7,710 | -0.13% | 7.2만 |
|---|
| 2026.02.23 | ₩7,690 | ₩7,790 | ₩7,590 | ₩7,720 | +0.39% | 9만 |
|---|
| 2026.02.20 | ₩7,740 | ₩7,950 | ₩7,500 | ₩7,590 | -1.94% | 12.8만 |
|---|
| 2026.02.19 | ₩7,590 | ₩7,760 | ₩7,500 | ₩7,660 | +0.92% | 8.1만 |
|---|
| 2026.02.13 | ₩7,720 | ₩7,780 | ₩7,480 | ₩7,580 | -1.81% | 12.7만 |
|---|
| 2026.02.12 | ₩8,000 | ₩8,030 | ₩7,750 | ₩7,840 | -2.00% | 10.3만 |
|---|
| 2026.02.11 | ₩8,050 | ₩8,050 | ₩7,830 | ₩8,000 | -0.62% | 9.4만 |
|---|
| 2026.02.10 | ₩8,130 | ₩8,270 | ₩7,840 | ₩7,920 | -2.58% | 25만 |
|---|
| 2026.02.09 | ₩8,050 | ₩8,150 | ₩7,950 | ₩8,070 | +0.25% | 9.6만 |
|---|
| 2026.02.06 | ₩7,730 | ₩7,870 | ₩7,450 | ₩7,850 | +1.55% | 18.7만 |
|---|
| 2026.02.05 | ₩8,100 | ₩8,100 | ₩7,780 | ₩7,920 | -2.22% | 15.6만 |
|---|
| 2026.02.04 | ₩8,140 | ₩8,290 | ₩7,910 | ₩8,100 | -0.49% | 11.6만 |
|---|
| 2026.02.03 | ₩8,150 | ₩8,240 | ₩8,010 | ₩8,140 | -0.12% | 15.3만 |
|---|
| 2026.02.02 | ₩8,150 | ₩8,330 | ₩7,910 | ₩7,960 | -2.33% | 19.5만 |
|---|
| 2026.01.30 | ₩8,300 | ₩8,320 | ₩7,970 | ₩8,150 | -1.81% | 26.2만 |
|---|
| 2026.01.29 | ₩8,230 | ₩8,300 | ₩7,970 | ₩8,240 | +0.12% | 37.2만 |
|---|
| 2026.01.28 | ₩8,350 | ₩8,440 | ₩8,140 | ₩8,230 | -1.44% | 32.3만 |
|---|
| 2026.01.27 | ₩8,410 | ₩8,530 | ₩8,260 | ₩8,330 | -0.95% | 19.7만 |
|---|
| 2026.01.26 | ₩8,400 | ₩8,550 | ₩8,080 | ₩8,460 | +0.71% | 32.5만 |
|---|
| 2026.01.23 | ₩8,800 | ₩8,830 | ₩8,270 | ₩8,300 | -5.68% | 42.9만 |
|---|
| 2026.01.22 | ₩9,500 | ₩9,790 | ₩8,690 | ₩8,800 | -7.37% | 50만 |
|---|
| 2026.01.21 | ₩9,060 | ₩9,970 | ₩8,880 | ₩9,300 | +2.65% | 118.6만 |
|---|
| 2026.01.20 | ₩10,190 | ₩10,380 | ₩9,370 | ₩9,390 | -7.85% | 84만 |
|---|
| 2026.01.19 | ₩9,400 | ₩10,920 | ₩9,300 | ₩9,880 | +5.11% | 275.5만 |
|---|
| 2026.01.16 | ₩10,140 | ₩12,250 | ₩9,440 | ₩9,490 | -6.41% | 782.9만 |
|---|
| 2026.01.15 | ₩9,670 | ₩10,040 | ₩9,670 | ₩9,970 | +3.10% | 56.7만 |
|---|
| 2026.01.14 | ₩9,500 | ₩9,760 | ₩9,450 | ₩9,620 | +1.26% | 37.7만 |
|---|
| 2026.01.13 | ₩9,200 | ₩9,570 | ₩9,150 | ₩9,450 | +2.72% | 65.3만 |
|---|
| 2026.01.12 | ₩8,150 | ₩10,450 | ₩7,920 | ₩9,430 | +15.71% | 1121만 |
|---|
| 2026.01.09 | ₩7,980 | ₩8,860 | ₩7,550 | ₩8,120 | +1.75% | 496.7만 |
|---|
| 2026.01.08 | ₩8,150 | ₩8,950 | ₩7,770 | ₩7,880 | -3.31% | 505.8만 |
|---|
| 2026.01.07 | ₩7,700 | ₩9,260 | ₩7,460 | ₩8,190 | +6.36% | 1653.3만 |
|---|
| 2026.01.06 | ₩5,600 | ₩7,280 | ₩5,580 | ₩7,280 | +30.00% | 407.8만 |
|---|
| 2026.01.05 | ₩5,710 | ₩5,710 | ₩5,500 | ₩5,600 | -1.93% | 8.7만 |
|---|
| 2026.01.02 | ₩5,770 | ₩5,820 | ₩5,700 | ₩5,710 | -1.04% | 5.1만 |
|---|
| 2025.12.30 | ₩5,630 | ₩5,740 | ₩5,590 | ₩5,690 | +1.07% | 5만 |
|---|
| 2025.12.29 | ₩5,710 | ₩5,710 | ₩5,550 | ₩5,590 | -2.10% | 5.8만 |
|---|
| 2025.12.26 | ₩5,870 | ₩5,870 | ₩5,730 | ₩5,790 | -1.36% | 5.9만 |
|---|
| 2025.12.24 | ₩5,580 | ₩5,920 | ₩5,580 | ₩5,870 | +5.20% | 13.7만 |
|---|
| 2025.12.23 | ₩5,720 | ₩5,720 | ₩5,550 | ₩5,570 | -2.62% | 1.8만 |
|---|
| 2025.12.22 | ₩5,630 | ₩5,740 | ₩5,600 | ₩5,700 | +1.24% | 3.1만 |
|---|
| 2025.12.19 | ₩5,550 | ₩5,700 | ₩5,510 | ₩5,610 | +1.08% | 2.8만 |
|---|
| 2025.12.18 | ₩5,590 | ₩5,610 | ₩5,460 | ₩5,550 | -0.72% | 2.4만 |
|---|
| 2025.12.17 | ₩5,620 | ₩5,650 | ₩5,540 | ₩5,650 | +0.53% | 1.8만 |
|---|
| 2025.12.16 | ₩5,630 | ₩5,700 | ₩5,510 | ₩5,620 | -0.18% | 3.9만 |
|---|
| 2025.12.15 | ₩5,530 | ₩5,640 | ₩5,500 | ₩5,610 | +1.45% | 2.1만 |
|---|
| 2025.12.12 | ₩5,640 | ₩5,660 | ₩5,540 | ₩5,580 | -1.06% | 2.6만 |
|---|
| 2025.12.11 | ₩5,690 | ₩5,710 | ₩5,590 | ₩5,640 | -0.88% | 4.4만 |
|---|
| 2025.12.10 | ₩5,590 | ₩5,740 | ₩5,550 | ₩5,690 | +1.79% | 10.7만 |
|---|
| 2025.12.09 | ₩5,550 | ₩5,580 | ₩5,480 | ₩5,560 | +0.18% | 4.2만 |
|---|
| 2025.12.08 | ₩5,500 | ₩5,630 | ₩5,360 | ₩5,590 | +1.64% | 11.2만 |
|---|
| 2025.12.05 | ₩5,560 | ₩5,570 | ₩5,420 | ₩5,440 | -2.16% | 5.9만 |
|---|
| 2025.12.04 | ₩5,230 | ₩5,850 | ₩5,210 | ₩5,560 | +6.31% | 51.4만 |
|---|
| 2025.12.03 | ₩5,230 | ₩5,240 | ₩5,150 | ₩5,190 | -0.76% | 1.3만 |
|---|
| 2025.12.02 | ₩5,180 | ₩5,210 | ₩5,120 | ₩5,160 | -0.39% | 8.5천 |
|---|
| 2025.12.01 | ₩5,170 | ₩5,280 | ₩5,110 | ₩5,210 | +0.77% | 2.3만 |
|---|
| 2025.11.28 | ₩5,120 | ₩5,150 | ₩5,060 | ₩5,110 | -0.20% | 1.3만 |
|---|
| 2025.11.27 | ₩5,100 | ₩5,150 | ₩5,040 | ₩5,070 | -0.59% | 1만 |
|---|
| 2025.11.26 | ₩5,100 | ₩5,100 | ₩5,010 | ₩5,050 | -0.98% | 9.8천 |
|---|
| 2025.11.25 | ₩5,140 | ₩5,140 | ₩4,995 | ₩5,050 | -1.75% | 1.5만 |
|---|
| 2025.11.24 | ₩5,160 | ₩5,160 | ₩5,010 | ₩5,030 | -2.52% | 1.5만 |
|---|
| 2025.11.21 | ₩5,050 | ₩5,100 | ₩5,000 | ₩5,050 | 0.00% | 1.4만 |
|---|
| 2025.11.20 | ₩5,070 | ₩5,130 | ₩5,070 | ₩5,130 | +1.18% | 9.4천 |
|---|
| 2025.11.19 | ₩5,020 | ₩5,100 | ₩4,960 | ₩5,080 | +1.20% | 2.3만 |
|---|
| 2025.11.18 | ₩5,060 | ₩5,110 | ₩5,000 | ₩5,030 | -0.59% | 2.4만 |
|---|
| 2025.11.17 | ₩5,130 | ₩5,130 | ₩5,040 | ₩5,100 | -0.58% | 1.9만 |
|---|
| 2025.11.14 | ₩5,120 | ₩5,150 | ₩5,040 | ₩5,090 | -0.59% | 2.1만 |
|---|
| 2025.11.13 | ₩5,140 | ₩5,170 | ₩5,100 | ₩5,110 | -0.58% | 1.1만 |
|---|
| 2025.11.12 | ₩5,180 | ₩5,180 | ₩5,050 | ₩5,120 | -1.16% | 3만 |
|---|
| 2025.11.11 | ₩5,200 | ₩5,240 | ₩5,110 | ₩5,140 | -1.15% | 3.9만 |
|---|
| 2025.11.10 | ₩5,190 | ₩5,230 | ₩5,180 | ₩5,200 | +0.19% | 1.5만 |
|---|
| 2025.11.07 | ₩5,230 | ₩5,230 | ₩5,120 | ₩5,200 | -0.57% | 1.9만 |
|---|
| 2025.11.06 | ₩5,230 | ₩5,310 | ₩5,190 | ₩5,260 | +0.57% | 2.4만 |
|---|
| 2025.11.05 | ₩5,240 | ₩5,260 | ₩5,050 | ₩5,250 | +0.19% | 4.1만 |
|---|
| 2025.11.04 | ₩5,200 | ₩5,310 | ₩5,130 | ₩5,280 | +1.54% | 4.8만 |
|---|
| 2025.11.03 | ₩5,220 | ₩5,250 | ₩5,150 | ₩5,200 | -0.38% | 3.4만 |
|---|
| 2025.10.31 | ₩5,240 | ₩5,290 | ₩5,150 | ₩5,220 | -0.38% | 3.3만 |
|---|
| 2025.10.30 | ₩5,170 | ₩5,270 | ₩5,090 | ₩5,240 | +1.35% | 6.6만 |
|---|
| 2025.10.29 | ₩5,210 | ₩5,230 | ₩5,130 | ₩5,180 | -0.58% | 3.8만 |
|---|
| 2025.10.28 | ₩5,210 | ₩5,270 | ₩5,120 | ₩5,210 | 0.00% | 1.8만 |
|---|
| 2025.10.27 | ₩5,300 | ₩5,360 | ₩5,190 | ₩5,210 | -1.70% | 3.5만 |
|---|
| 2025.10.24 | ₩5,130 | ₩5,350 | ₩5,090 | ₩5,300 | +3.31% | 10.1만 |
|---|
| 2025.10.23 | ₩5,080 | ₩5,170 | ₩5,060 | ₩5,130 | +0.98% | 1.5만 |
|---|
| 2025.10.22 | ₩5,140 | ₩5,140 | ₩5,040 | ₩5,110 | -0.58% | 1.9만 |
|---|
| 2025.10.21 | ₩5,160 | ₩5,230 | ₩5,080 | ₩5,080 | -1.55% | 3.2만 |
|---|
| 2025.10.20 | ₩5,090 | ₩5,180 | ₩5,070 | ₩5,140 | +0.98% | 1.3만 |
|---|
| 2025.10.17 | ₩5,190 | ₩5,200 | ₩5,080 | ₩5,080 | -2.12% | 3.6만 |
|---|
| 2025.10.16 | ₩5,160 | ₩5,270 | ₩5,140 | ₩5,140 | -0.39% | 3.3만 |
|---|
| 2025.10.15 | ₩5,100 | ₩5,250 | ₩5,060 | ₩5,180 | +1.57% | 3.9만 |
|---|
| 2025.10.14 | ₩5,180 | ₩5,200 | ₩5,050 | ₩5,070 | -2.12% | 5.1만 |
|---|
| 2025.10.13 | ₩5,100 | ₩5,210 | ₩5,060 | ₩5,180 | +1.57% | 2.5만 |
|---|
| 2025.10.10 | ₩5,210 | ₩5,220 | ₩5,120 | ₩5,220 | +0.19% | 3.1만 |
|---|