시장 데이터를 불러오는 중
전체 종목
포스코엠텍 과거 주가
009520.KQ · KOSDAQ
주요 제품·사업: 철강포장용역 및 Al탈산제 생산
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
009520.KQ · KOSDAQ
주요 제품·사업: 철강포장용역 및 Al탈산제 생산
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩13,280 | ₩13,430 | ₩13,000 | ₩13,180 | -0.75% | 14.6만 |
| 2026.10.07 | ₩13,410 | ₩13,490 | ₩13,140 | ₩13,200 | -1.57% | 12.9만 |
| 2026.10.06 | ₩13,260 | ₩13,480 | ₩13,100 | ₩13,480 | +1.66% | 19.8만 |
| 2026.10.02 | ₩12,750 | ₩13,240 | ₩12,630 | ₩13,120 | +2.90% | 34.6만 |
| 2026.10.01 | ₩12,550 | ₩12,700 | ₩12,350 | ₩12,680 | +1.04% | 10.1만 |
| 2026.09.30 | ₩12,540 | ₩12,700 | ₩12,410 | ₩12,480 | -0.48% | 8.4만 |
| 2026.09.29 | ₩12,300 | ₩12,430 | ₩12,100 | ₩12,280 | -0.16% | 8.2만 |
| 2026.09.28 | ₩12,240 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,170 |
| ₩12,480 |
| +1.96% |
| 12.1만 |
| 2026.09.23 | ₩12,510 | ₩12,590 | ₩12,190 | ₩12,240 | -2.16% | 8만 |
|---|
| 2026.09.22 | ₩12,700 | ₩12,830 | ₩12,450 | ₩12,450 | -1.97% | 8.7만 |
|---|
| 2026.09.21 | ₩12,830 | ₩12,840 | ₩12,550 | ₩12,570 | -2.03% | 8.6만 |
|---|
| 2026.09.18 | ₩12,770 | ₩12,900 | ₩12,670 | ₩12,670 | -0.78% | 8.8만 |
|---|
| 2026.09.17 | ₩12,630 | ₩12,770 | ₩12,520 | ₩12,680 | +0.40% | 8.7만 |
|---|
| 2026.09.16 | ₩12,730 | ₩12,730 | ₩12,450 | ₩12,630 | -0.79% | 7만 |
|---|
| 2026.09.15 | ₩12,620 | ₩12,880 | ₩12,530 | ₩12,760 | +1.11% | 12.4만 |
|---|
| 2026.09.14 | ₩12,760 | ₩12,870 | ₩12,610 | ₩12,670 | -0.71% | 17.8만 |
|---|
| 2026.09.11 | ₩12,680 | ₩12,930 | ₩12,640 | ₩12,880 | +1.58% | 13.3만 |
|---|
| 2026.09.10 | ₩12,700 | ₩13,130 | ₩12,700 | ₩13,040 | +2.68% | 33.7만 |
|---|
| 2026.09.09 | ₩12,420 | ₩12,950 | ₩12,420 | ₩12,840 | +3.38% | 13.7만 |
|---|
| 2026.09.08 | ₩12,810 | ₩12,930 | ₩12,500 | ₩12,500 | -2.42% | 16.1만 |
|---|
| 2026.09.07 | ₩12,650 | ₩12,780 | ₩12,500 | ₩12,710 | +0.47% | 14만 |
|---|
| 2026.09.04 | ₩12,560 | ₩12,770 | ₩12,390 | ₩12,650 | +0.72% | 16.9만 |
|---|
| 2026.09.03 | ₩12,670 | ₩12,780 | ₩12,300 | ₩12,500 | -1.34% | 15.6만 |
|---|
| 2026.09.02 | ₩12,440 | ₩12,700 | ₩12,430 | ₩12,430 | -0.08% | 13.6만 |
|---|
| 2026.09.01 | ₩13,010 | ₩13,270 | ₩12,840 | ₩12,950 | -0.46% | 17.6만 |
|---|
| 2026.08.31 | ₩12,810 | ₩13,060 | ₩12,690 | ₩13,000 | +1.48% | 17.8만 |
|---|
| 2026.08.28 | ₩12,950 | ₩13,800 | ₩12,700 | ₩13,070 | +0.93% | 37.2만 |
|---|
| 2026.08.27 | ₩12,750 | ₩13,270 | ₩12,700 | ₩13,120 | +2.90% | 38.7만 |
|---|
| 2026.08.26 | ₩13,090 | ₩13,170 | ₩12,290 | ₩12,720 | -2.83% | 46.5만 |
|---|
| 2026.08.25 | ₩11,850 | ₩13,950 | ₩11,470 | ₩12,820 | +8.19% | 82.1만 |
|---|
| 2026.08.24 | ₩11,410 | ₩12,180 | ₩11,410 | ₩12,090 | +5.96% | 23.9만 |
|---|
| 2026.08.21 | ₩11,680 | ₩11,800 | ₩11,210 | ₩11,360 | -2.74% | 14.6만 |
|---|
| 2026.08.20 | ₩12,280 | ₩12,600 | ₩12,010 | ₩12,030 | -2.04% | 25.5만 |
|---|
| 2026.08.19 | ₩11,330 | ₩11,880 | ₩11,210 | ₩11,600 | +2.38% | 7.1만 |
|---|
| 2026.08.18 | ₩12,350 | ₩12,440 | ₩11,730 | ₩11,800 | -4.45% | 16.4만 |
|---|
| 2026.08.14 | ₩12,360 | ₩12,590 | ₩12,060 | ₩12,400 | +0.32% | 14.2만 |
|---|
| 2026.08.13 | ₩12,380 | ₩12,530 | ₩12,180 | ₩12,300 | -0.65% | 14.9만 |
|---|
| 2026.08.12 | ₩12,200 | ₩12,420 | ₩12,040 | ₩12,370 | +1.39% | 11.1만 |
|---|
| 2026.08.11 | ₩12,200 | ₩12,470 | ₩12,060 | ₩12,260 | +0.49% | 15.6만 |
|---|
| 2026.08.10 | ₩11,630 | ₩12,410 | ₩11,550 | ₩12,390 | +6.53% | 25.3만 |
|---|
| 2026.08.07 | ₩12,180 | ₩12,250 | ₩11,140 | ₩11,540 | -5.25% | 41.9만 |
|---|
| 2026.08.06 | ₩11,160 | ₩11,490 | ₩11,030 | ₩11,360 | +1.79% | 10.7만 |
|---|
| 2026.08.05 | ₩11,100 | ₩11,360 | ₩10,980 | ₩11,330 | +2.07% | 18.3만 |
|---|
| 2026.08.04 | ₩10,400 | ₩11,000 | ₩10,400 | ₩10,890 | +4.71% | 20.5만 |
|---|
| 2026.08.03 | ₩10,060 | ₩10,800 | ₩9,920 | ₩10,380 | +3.18% | 18.9만 |
|---|
| 2026.07.31 | ₩9,510 | ₩10,350 | ₩9,510 | ₩10,230 | +7.57% | 14.6만 |
|---|
| 2026.07.30 | ₩8,270 | ₩9,790 | ₩8,270 | ₩9,180 | +11.00% | 22.7만 |
|---|
| 2026.07.29 | ₩9,960 | ₩10,110 | ₩8,880 | ₩9,180 | -7.83% | 22.1만 |
|---|
| 2026.07.28 | ₩10,430 | ₩10,440 | ₩9,660 | ₩9,860 | -5.47% | 10.6만 |
|---|
| 2026.07.27 | ₩10,660 | ₩10,910 | ₩10,490 | ₩10,640 | -0.19% | 12.9만 |
|---|
| 2026.07.24 | ₩10,630 | ₩10,790 | ₩10,460 | ₩10,490 | -1.32% | 11.4만 |
|---|
| 2026.07.23 | ₩10,530 | ₩10,930 | ₩10,330 | ₩10,900 | +3.51% | 17.9만 |
|---|
| 2026.07.22 | ₩10,350 | ₩10,690 | ₩10,200 | ₩10,210 | -1.35% | 13.8만 |
|---|
| 2026.07.21 | ₩10,040 | ₩10,380 | ₩9,850 | ₩10,210 | +1.69% | 18.4만 |
|---|
| 2026.07.20 | ₩10,350 | ₩10,500 | ₩10,010 | ₩10,010 | -3.29% | 9.8만 |
|---|
| 2026.07.16 | ₩11,000 | ₩11,120 | ₩10,550 | ₩10,630 | -3.36% | 7.8만 |
|---|
| 2026.07.15 | ₩10,830 | ₩11,290 | ₩10,820 | ₩11,140 | +2.86% | 10.5만 |
|---|
| 2026.07.14 | ₩10,910 | ₩11,170 | ₩10,400 | ₩10,700 | -1.92% | 19.4만 |
|---|
| 2026.07.13 | ₩11,680 | ₩11,990 | ₩10,940 | ₩10,980 | -5.99% | 17.2만 |
|---|
| 2026.07.10 | ₩11,000 | ₩11,860 | ₩11,000 | ₩11,610 | +5.55% | 17.8만 |
|---|
| 2026.07.09 | ₩10,720 | ₩11,260 | ₩10,680 | ₩10,890 | +1.59% | 16.3만 |
|---|
| 2026.07.08 | ₩11,040 | ₩11,360 | ₩10,700 | ₩10,850 | -1.72% | 14.3만 |
|---|
| 2026.07.07 | ₩11,720 | ₩12,020 | ₩11,140 | ₩11,420 | -2.56% | 17만 |
|---|
| 2026.07.06 | ₩12,180 | ₩12,230 | ₩11,610 | ₩11,850 | -2.71% | 17.3만 |
|---|
| 2026.07.03 | ₩13,610 | ₩13,610 | ₩11,650 | ₩12,180 | -10.51% | 53.1만 |
|---|
| 2026.07.02 | ₩12,600 | ₩12,670 | ₩12,110 | ₩12,120 | -3.81% | 6.8만 |
|---|
| 2026.07.01 | ₩12,900 | ₩13,100 | ₩12,600 | ₩12,770 | -1.01% | 12.4만 |
|---|
| 2026.06.30 | ₩13,190 | ₩13,200 | ₩12,500 | ₩12,710 | -3.64% | 11만 |
|---|
| 2026.06.29 | ₩11,570 | ₩13,280 | ₩11,570 | ₩13,190 | +14.00% | 20만 |
|---|
| 2026.06.26 | ₩12,190 | ₩12,370 | ₩11,370 | ₩11,640 | -4.51% | 20.3만 |
|---|
| 2026.06.25 | ₩12,770 | ₩13,010 | ₩12,340 | ₩12,380 | -3.05% | 13.1만 |
|---|
| 2026.06.24 | ₩12,590 | ₩12,960 | ₩12,410 | ₩12,760 | +1.35% | 14.9만 |
|---|
| 2026.06.23 | ₩13,950 | ₩14,150 | ₩12,500 | ₩12,600 | -9.68% | 15.2만 |
|---|
| 2026.06.22 | ₩13,840 | ₩14,100 | ₩13,580 | ₩14,040 | +1.45% | 15.4만 |
|---|
| 2026.06.19 | ₩14,610 | ₩14,730 | ₩13,680 | ₩14,140 | -3.22% | 16.3만 |
|---|
| 2026.06.18 | ₩15,100 | ₩15,400 | ₩14,270 | ₩14,610 | -3.25% | 8.2만 |
|---|
| 2026.06.17 | ₩15,290 | ₩15,440 | ₩15,050 | ₩15,320 | +0.20% | 9.7만 |
|---|
| 2026.06.16 | ₩15,470 | ₩15,580 | ₩15,130 | ₩15,190 | -1.81% | 11만 |
|---|
| 2026.06.15 | ₩15,300 | ₩15,490 | ₩14,990 | ₩15,490 | +1.24% | 10.3만 |
|---|
| 2026.06.12 | ₩14,690 | ₩15,230 | ₩14,580 | ₩14,980 | +1.97% | 17.7만 |
|---|
| 2026.06.11 | ₩13,540 | ₩14,130 | ₩13,320 | ₩14,130 | +4.36% | 27.3만 |
|---|
| 2026.06.10 | ₩13,750 | ₩14,240 | ₩13,670 | ₩13,880 | +0.95% | 10 |
|---|
| 2026.06.09 | ₩13,520 | ₩14,380 | ₩13,520 | ₩14,030 | +3.77% | 17.2만 |
|---|
| 2026.06.08 | ₩13,890 | ₩14,095 | ₩13,260 | ₩13,390 | -3.60% | 19만 |
|---|
| 2026.06.05 | ₩15,760 | ₩15,770 | ₩14,700 | ₩14,950 | -5.14% | 13.4만 |
|---|
| 2026.06.04 | ₩15,850 | ₩16,440 | ₩15,610 | ₩15,700 | -0.95% | 14.3만 |
|---|
| 2026.06.02 | ₩16,030 | ₩16,290 | ₩15,600 | ₩15,950 | -0.50% | 21.3만 |
|---|
| 2026.06.01 | ₩16,300 | ₩16,930 | ₩16,010 | ₩16,370 | +0.43% | 27.4만 |
|---|
| 2026.05.29 | ₩17,000 | ₩17,050 | ₩16,400 | ₩16,630 | -2.18% | 15.4만 |
|---|
| 2026.05.28 | ₩17,200 | ₩17,450 | ₩16,200 | ₩16,820 | -2.21% | 18만 |
|---|
| 2026.05.27 | ₩17,900 | ₩17,930 | ₩16,910 | ₩16,910 | -5.53% | 14.2만 |
|---|
| 2026.05.26 | ₩18,390 | ₩18,490 | ₩16,860 | ₩17,750 | -3.48% | 18.3만 |
|---|
| 2026.05.22 | ₩17,600 | ₩18,170 | ₩17,500 | ₩17,890 | +1.65% | 17.1만 |
|---|
| 2026.05.21 | ₩16,680 | ₩17,420 | ₩16,630 | ₩17,100 | +2.52% | 15.3만 |
|---|
| 2026.05.20 | ₩16,850 | ₩16,850 | ₩16,000 | ₩16,220 | -3.74% | 22.2만 |
|---|
| 2026.05.19 | ₩17,780 | ₩17,900 | ₩16,800 | ₩17,010 | -4.33% | 16.5만 |
|---|
| 2026.05.18 | ₩18,100 | ₩18,100 | ₩17,000 | ₩17,780 | -1.77% | 14.9만 |
|---|
| 2026.05.15 | ₩19,370 | ₩19,660 | ₩17,780 | ₩18,100 | -6.56% | 33.2만 |
|---|
| 2026.05.14 | ₩19,510 | ₩19,570 | ₩18,660 | ₩19,480 | -0.15% | 21.4만 |
|---|
| 2026.05.13 | ₩19,260 | ₩19,460 | ₩18,580 | ₩19,160 | -0.52% | 22만 |
|---|
| 2026.05.12 | ₩20,100 | ₩20,100 | ₩18,700 | ₩19,090 | -5.02% | 36.8만 |
|---|
| 2026.05.11 | ₩21,000 | ₩21,000 | ₩20,000 | ₩20,000 | -4.76% | 22.4만 |
|---|
| 2026.05.08 | ₩21,150 | ₩21,150 | ₩20,500 | ₩20,900 | -1.18% | 25.3만 |
|---|
| 2026.05.07 | ₩21,250 | ₩21,500 | ₩20,600 | ₩21,200 | -0.24% | 54.6만 |
|---|
| 2026.05.06 | ₩20,650 | ₩20,900 | ₩20,100 | ₩20,400 | -1.21% | 29.6만 |
|---|
| 2026.05.04 | ₩20,350 | ₩20,800 | ₩20,150 | ₩20,300 | -0.25% | 31.4만 |
|---|
| 2026.04.30 | ₩21,050 | ₩21,050 | ₩19,860 | ₩19,920 | -5.37% | 48.5만 |
|---|
| 2026.04.29 | ₩21,250 | ₩21,550 | ₩20,750 | ₩21,150 | -0.47% | 39.4만 |
|---|
| 2026.04.28 | ₩20,800 | ₩23,100 | ₩20,750 | ₩21,450 | +3.13% | 280.9만 |
|---|
| 2026.04.27 | ₩20,150 | ₩21,300 | ₩19,840 | ₩20,250 | +0.50% | 80.5만 |
|---|
| 2026.04.24 | ₩20,000 | ₩20,150 | ₩19,800 | ₩20,050 | +0.25% | 23.5만 |
|---|
| 2026.04.23 | ₩20,700 | ₩20,750 | ₩19,550 | ₩19,930 | -3.72% | 37.8만 |
|---|
| 2026.04.22 | ₩20,800 | ₩20,900 | ₩20,000 | ₩20,550 | -1.20% | 48.1만 |
|---|
| 2026.04.21 | ₩19,800 | ₩20,750 | ₩19,510 | ₩20,500 | +3.54% | 92.9만 |
|---|
| 2026.04.20 | ₩19,550 | ₩19,570 | ₩19,020 | ₩19,330 | -1.13% | 29.9만 |
|---|
| 2026.04.17 | ₩19,860 | ₩20,000 | ₩19,340 | ₩19,520 | -1.71% | 92.7만 |
|---|
| 2026.04.16 | ₩18,530 | ₩18,560 | ₩18,240 | ₩18,320 | -1.13% | 12.5만 |
|---|
| 2026.04.15 | ₩18,290 | ₩18,400 | ₩18,030 | ₩18,350 | +0.33% | 16.4만 |
|---|
| 2026.04.14 | ₩18,100 | ₩18,320 | ₩18,010 | ₩18,020 | -0.44% | 14만 |
|---|
| 2026.04.13 | ₩17,810 | ₩18,030 | ₩17,770 | ₩17,800 | -0.06% | 10.5만 |
|---|
| 2026.04.10 | ₩18,420 | ₩18,420 | ₩17,990 | ₩18,060 | -1.95% | 17.4만 |
|---|
| 2026.04.09 | ₩18,350 | ₩18,480 | ₩17,960 | ₩18,230 | -0.65% | 18.7만 |
|---|
| 2026.04.08 | ₩18,490 | ₩18,500 | ₩18,110 | ₩18,440 | -0.27% | 21.7만 |
|---|
| 2026.04.07 | ₩18,090 | ₩18,490 | ₩17,610 | ₩17,810 | -1.55% | 18.9만 |
|---|
| 2026.04.06 | ₩18,250 | ₩18,400 | ₩17,840 | ₩18,060 | -1.04% | 18.8만 |
|---|
| 2026.04.03 | ₩17,870 | ₩18,500 | ₩17,730 | ₩18,130 | +1.45% | 37.8만 |
|---|
| 2026.04.02 | ₩18,090 | ₩18,480 | ₩17,200 | ₩17,300 | -4.37% | 34.9만 |
|---|
| 2026.04.01 | ₩17,620 | ₩18,120 | ₩17,620 | ₩18,000 | +2.16% | 22.9만 |
|---|
| 2026.03.31 | ₩18,970 | ₩18,970 | ₩17,150 | ₩17,200 | -9.33% | 93.7만 |
|---|
| 2026.03.30 | ₩17,010 | ₩17,890 | ₩16,800 | ₩17,580 | +3.35% | 21만 |
|---|
| 2026.03.27 | ₩16,640 | ₩17,670 | ₩16,570 | ₩17,320 | +4.09% | 15.2만 |
|---|
| 2026.03.26 | ₩17,890 | ₩17,970 | ₩17,230 | ₩17,230 | -3.69% | 15.8만 |
|---|
| 2026.03.25 | ₩17,530 | ₩17,930 | ₩17,510 | ₩17,880 | +2.00% | 12.8만 |
|---|
| 2026.03.24 | ₩17,200 | ₩17,480 | ₩16,830 | ₩17,390 | +1.10% | 14.2만 |
|---|
| 2026.03.23 | ₩17,290 | ₩17,400 | ₩16,680 | ₩16,690 | -3.47% | 12.9만 |
|---|
| 2026.03.20 | ₩17,880 | ₩18,130 | ₩17,690 | ₩17,690 | -1.06% | 18.1만 |
|---|
| 2026.03.19 | ₩17,950 | ₩17,950 | ₩17,700 | ₩17,740 | -1.17% | 11.1만 |
|---|
| 2026.03.18 | ₩18,300 | ₩18,370 | ₩18,100 | ₩18,290 | -0.05% | 14.3만 |
|---|
| 2026.03.17 | ₩18,290 | ₩18,360 | ₩18,050 | ₩18,050 | -1.31% | 13만 |
|---|
| 2026.03.16 | ₩17,960 | ₩18,200 | ₩17,790 | ₩17,970 | +0.06% | 13만 |
|---|
| 2026.03.13 | ₩17,550 | ₩17,950 | ₩17,290 | ₩17,900 | +1.99% | 17.6만 |
|---|
| 2026.03.12 | ₩17,590 | ₩18,500 | ₩17,590 | ₩18,070 | +2.73% | 31.9만 |
|---|
| 2026.03.11 | ₩18,070 | ₩18,250 | ₩17,500 | ₩17,620 | -2.49% | 22.4만 |
|---|
| 2026.03.10 | ₩18,260 | ₩18,260 | ₩17,680 | ₩17,860 | -2.19% | 19.2만 |
|---|
| 2026.03.09 | ₩17,450 | ₩17,860 | ₩17,000 | ₩17,500 | +0.29% | 17.5만 |
|---|
| 2026.03.06 | ₩18,000 | ₩18,550 | ₩17,500 | ₩18,500 | +2.78% | 29만 |
|---|
| 2026.03.05 | ₩16,480 | ₩17,910 | ₩16,480 | ₩17,250 | +4.67% | 35.6만 |
|---|
| 2026.03.04 | ₩17,240 | ₩17,750 | ₩15,000 | ₩15,420 | -10.56% | 50.4만 |
|---|
| 2026.03.03 | ₩19,240 | ₩19,690 | ₩18,260 | ₩18,260 | -5.09% | 40.5만 |
|---|
| 2026.02.27 | ₩19,930 | ₩20,200 | ₩19,720 | ₩19,850 | -0.40% | 32.9만 |
|---|
| 2026.02.26 | ₩20,650 | ₩20,700 | ₩20,050 | ₩20,200 | -2.18% | 27.8만 |
|---|
| 2026.02.25 | ₩20,450 | ₩20,500 | ₩19,920 | ₩20,250 | -0.98% | 24.6만 |
|---|
| 2026.02.24 | ₩20,050 | ₩20,400 | ₩19,860 | ₩20,100 | +0.25% | 20만 |
|---|
| 2026.02.23 | ₩20,850 | ₩20,900 | ₩19,940 | ₩19,980 | -4.17% | 38.5만 |
|---|
| 2026.02.20 | ₩20,350 | ₩20,875 | ₩20,000 | ₩20,400 | +0.25% | 33.7만 |
|---|
| 2026.02.19 | ₩19,930 | ₩20,400 | ₩19,800 | ₩20,300 | +1.86% | 35.9만 |
|---|
| 2026.02.13 | ₩19,890 | ₩19,950 | ₩19,460 | ₩19,660 | -1.16% | 28.2만 |
|---|
| 2026.02.12 | ₩19,600 | ₩20,200 | ₩19,420 | ₩20,200 | +3.06% | 47.5만 |
|---|
| 2026.02.11 | ₩19,860 | ₩19,860 | ₩19,380 | ₩19,460 | -2.01% | 17.3만 |
|---|
| 2026.02.10 | ₩20,200 | ₩20,350 | ₩19,610 | ₩19,750 | -2.23% | 23.3만 |
|---|
| 2026.02.09 | ₩19,520 | ₩20,200 | ₩19,360 | ₩19,980 | +2.36% | 36.7만 |
|---|
| 2026.02.06 | ₩18,920 | ₩19,290 | ₩18,400 | ₩18,930 | +0.05% | 30만 |
|---|
| 2026.02.05 | ₩20,250 | ₩20,450 | ₩19,510 | ₩19,640 | -3.01% | 49.3만 |
|---|
| 2026.02.04 | ₩20,050 | ₩20,750 | ₩20,050 | ₩20,600 | +2.74% | 45.8만 |
|---|
| 2026.02.03 | ₩20,750 | ₩20,750 | ₩20,000 | ₩20,400 | -1.69% | 50.7만 |
|---|
| 2026.02.02 | ₩19,280 | ₩20,700 | ₩19,250 | ₩19,750 | +2.44% | 87.5만 |
|---|
| 2026.01.30 | ₩21,250 | ₩21,300 | ₩19,890 | ₩19,900 | -6.35% | 88.7만 |
|---|
| 2026.01.29 | ₩20,900 | ₩20,950 | ₩19,600 | ₩20,600 | -1.44% | 125.5만 |
|---|
| 2026.01.28 | ₩19,530 | ₩21,450 | ₩19,310 | ₩20,450 | +4.71% | 374만 |
|---|
| 2026.01.27 | ₩18,900 | ₩19,450 | ₩18,870 | ₩19,070 | +0.90% | 71.7만 |
|---|
| 2026.01.26 | ₩18,950 | ₩19,460 | ₩18,890 | ₩19,360 | +2.16% | 104.2만 |
|---|
| 2026.01.23 | ₩18,910 | ₩19,260 | ₩18,450 | ₩18,720 | -1.00% | 74.5만 |
|---|
| 2026.01.22 | ₩18,330 | ₩19,970 | ₩18,200 | ₩18,860 | +2.89% | 258.8만 |
|---|
| 2026.01.21 | ₩18,270 | ₩18,370 | ₩17,630 | ₩18,310 | +0.22% | 93.9만 |
|---|
| 2026.01.20 | ₩18,750 | ₩18,840 | ₩17,760 | ₩18,060 | -3.68% | 86.4만 |
|---|
| 2026.01.19 | ₩18,470 | ₩18,560 | ₩18,000 | ₩18,520 | +0.27% | 96.5만 |
|---|
| 2026.01.16 | ₩19,780 | ₩19,890 | ₩18,250 | ₩18,380 | -7.08% | 212.7만 |
|---|
| 2026.01.15 | ₩16,750 | ₩20,600 | ₩16,480 | ₩19,780 | +18.09% | 1080.1만 |
|---|
| 2026.01.14 | ₩16,850 | ₩16,850 | ₩16,080 | ₩16,310 | -3.20% | 43.8만 |
|---|
| 2026.01.13 | ₩16,390 | ₩17,080 | ₩16,250 | ₩16,950 | +3.42% | 128.2만 |
|---|
| 2026.01.12 | ₩15,060 | ₩15,740 | ₩15,010 | ₩15,550 | +3.25% | 39.3만 |
|---|
| 2026.01.09 | ₩15,370 | ₩15,370 | ₩14,960 | ₩15,050 | -2.08% | 17.4만 |
|---|
| 2026.01.08 | ₩15,890 | ₩15,890 | ₩15,150 | ₩15,350 | -3.40% | 33.7만 |
|---|
| 2026.01.07 | ₩16,250 | ₩16,720 | ₩15,730 | ₩15,960 | -1.78% | 82만 |
|---|
| 2026.01.06 | ₩15,600 | ₩15,600 | ₩15,200 | ₩15,250 | -2.24% | 18.8만 |
|---|
| 2026.01.05 | ₩15,440 | ₩15,560 | ₩15,200 | ₩15,300 | -0.91% | 19.9만 |
|---|
| 2026.01.02 | ₩15,800 | ₩15,890 | ₩15,180 | ₩15,300 | -3.16% | 28.7만 |
|---|
| 2025.12.30 | ₩16,440 | ₩16,450 | ₩15,770 | ₩15,790 | -3.95% | 33.3만 |
|---|
| 2025.12.29 | ₩15,750 | ₩16,620 | ₩15,640 | ₩16,460 | +4.51% | 45.4만 |
|---|
| 2025.12.26 | ₩16,350 | ₩16,500 | ₩15,810 | ₩15,880 | -2.87% | 28.9만 |
|---|
| 2025.12.24 | ₩16,350 | ₩16,930 | ₩16,220 | ₩16,250 | -0.61% | 70.2만 |
|---|
| 2025.12.23 | ₩16,220 | ₩16,760 | ₩16,040 | ₩16,310 | +0.55% | 71.3만 |
|---|
| 2025.12.22 | ₩15,430 | ₩16,300 | ₩15,430 | ₩16,110 | +4.41% | 46.1만 |
|---|
| 2025.12.19 | ₩15,200 | ₩15,470 | ₩14,800 | ₩15,400 | +1.32% | 27.2만 |
|---|
| 2025.12.18 | ₩15,420 | ₩15,750 | ₩15,130 | ₩15,180 | -1.56% | 30만 |
|---|
| 2025.12.17 | ₩15,810 | ₩16,060 | ₩15,600 | ₩15,630 | -1.14% | 31만 |
|---|
| 2025.12.16 | ₩16,650 | ₩16,660 | ₩15,730 | ₩15,790 | -5.17% | 59만 |
|---|
| 2025.12.15 | ₩16,200 | ₩17,200 | ₩16,090 | ₩16,670 | +2.90% | 152.6만 |
|---|
| 2025.12.12 | ₩15,930 | ₩16,600 | ₩15,900 | ₩16,330 | +2.51% | 61.3만 |
|---|
| 2025.12.11 | ₩16,120 | ₩16,180 | ₩15,650 | ₩15,920 | -1.24% | 37.7만 |
|---|
| 2025.12.10 | ₩16,440 | ₩16,580 | ₩15,990 | ₩16,070 | -2.25% | 36만 |
|---|
| 2025.12.09 | ₩16,350 | ₩16,900 | ₩16,180 | ₩16,440 | +0.55% | 58.1만 |
|---|
| 2025.12.08 | ₩16,220 | ₩16,550 | ₩16,210 | ₩16,550 | +2.03% | 84만 |
|---|
| 2025.12.05 | ₩16,020 | ₩16,330 | ₩15,900 | ₩16,210 | +1.19% | 30.7만 |
|---|
| 2025.12.04 | ₩16,200 | ₩16,270 | ₩15,900 | ₩16,010 | -1.17% | 27.6만 |
|---|
| 2025.12.03 | ₩16,370 | ₩16,380 | ₩16,080 | ₩16,160 | -1.28% | 27.2만 |
|---|
| 2025.12.02 | ₩16,180 | ₩16,390 | ₩15,850 | ₩16,330 | +0.93% | 47.1만 |
|---|
| 2025.12.01 | ₩15,710 | ₩16,340 | ₩15,600 | ₩16,030 | +2.04% | 71.3만 |
|---|
| 2025.11.28 | ₩15,410 | ₩15,590 | ₩15,320 | ₩15,470 | +0.39% | 19.9만 |
|---|
| 2025.11.27 | ₩15,580 | ₩15,680 | ₩15,290 | ₩15,300 | -1.80% | 20.5만 |
|---|
| 2025.11.26 | ₩14,980 | ₩15,600 | ₩14,970 | ₩15,510 | +3.54% | 33.7만 |
|---|
| 2025.11.25 | ₩14,540 | ₩14,970 | ₩14,540 | ₩14,720 | +1.24% | 17.2만 |
|---|
| 2025.11.24 | ₩15,080 | ₩15,080 | ₩14,530 | ₩14,530 | -3.65% | 19.3만 |
|---|
| 2025.11.21 | ₩15,000 | ₩15,290 | ₩14,870 | ₩14,930 | -0.47% | 25만 |
|---|
| 2025.11.20 | ₩15,420 | ₩15,790 | ₩15,410 | ₩15,410 | -0.06% | 30.7만 |
|---|
| 2025.11.19 | ₩15,230 | ₩15,700 | ₩14,900 | ₩15,400 | +1.12% | 40.7만 |
|---|
| 2025.11.18 | ₩15,970 | ₩16,430 | ₩15,130 | ₩15,250 | -4.51% | 101.5만 |
|---|
| 2025.11.17 | ₩15,550 | ₩15,650 | ₩15,220 | ₩15,530 | -0.13% | 21.5만 |
|---|
| 2025.11.14 | ₩16,250 | ₩16,250 | ₩15,410 | ₩15,420 | -5.11% | 53.4만 |
|---|
| 2025.11.13 | ₩16,070 | ₩16,320 | ₩15,870 | ₩16,320 | +1.56% | 54.8만 |
|---|
| 2025.11.12 | ₩15,800 | ₩16,490 | ₩15,710 | ₩16,050 | +1.58% | 66.8만 |
|---|
| 2025.11.11 | ₩15,710 | ₩16,300 | ₩15,420 | ₩15,770 | +0.38% | 70.3만 |
|---|
| 2025.11.10 | ₩15,100 | ₩15,880 | ₩14,860 | ₩15,640 | +3.58% | 50만 |
|---|
| 2025.11.07 | ₩14,850 | ₩15,330 | ₩14,620 | ₩14,780 | -0.47% | 39.8만 |
|---|
| 2025.11.06 | ₩15,420 | ₩15,900 | ₩15,180 | ₩15,190 | -1.49% | 43.1만 |
|---|
| 2025.11.05 | ₩15,800 | ₩15,800 | ₩14,710 | ₩15,230 | -3.61% | 49.2만 |
|---|
| 2025.11.04 | ₩16,530 | ₩16,600 | ₩15,900 | ₩15,900 | -3.81% | 43.9만 |
|---|
| 2025.11.03 | ₩15,630 | ₩16,280 | ₩15,450 | ₩16,240 | +3.90% | 50만 |
|---|
| 2025.10.31 | ₩15,490 | ₩15,680 | ₩15,310 | ₩15,310 | -1.16% | 20.7만 |
|---|
| 2025.10.30 | ₩16,360 | ₩16,420 | ₩15,600 | ₩15,610 | -4.58% | 42.6만 |
|---|
| 2025.10.29 | ₩16,630 | ₩16,630 | ₩16,220 | ₩16,290 | -2.04% | 37.9만 |
|---|
| 2025.10.28 | ₩16,590 | ₩16,770 | ₩16,170 | ₩16,530 | -0.36% | 47.3만 |
|---|
| 2025.10.27 | ₩17,210 | ₩17,490 | ₩16,250 | ₩16,650 | -3.25% | 173.5만 |
|---|
| 2025.10.24 | ₩16,670 | ₩17,200 | ₩16,520 | ₩16,850 | +1.08% | 178.1만 |
|---|
| 2025.10.23 | ₩16,730 | ₩17,990 | ₩16,270 | ₩16,360 | -2.21% | 509.7만 |
|---|
| 2025.10.22 | ₩15,410 | ₩15,590 | ₩15,040 | ₩15,500 | +0.58% | 52.5만 |
|---|
| 2025.10.21 | ₩15,510 | ₩15,600 | ₩15,060 | ₩15,120 | -2.51% | 69.6만 |
|---|
| 2025.10.20 | ₩15,030 | ₩15,140 | ₩14,690 | ₩15,030 | 0.00% | 44.3만 |
|---|
| 2025.10.17 | ₩14,910 | ₩15,890 | ₩14,860 | ₩15,180 | +1.81% | 136.3만 |
|---|
| 2025.10.16 | ₩15,170 | ₩15,640 | ₩15,070 | ₩15,420 | +1.65% | 123.2만 |
|---|
| 2025.10.15 | ₩15,600 | ₩15,670 | ₩15,000 | ₩15,260 | -2.18% | 76만 |
|---|
| 2025.10.14 | ₩15,840 | ₩15,870 | ₩14,880 | ₩15,390 | -2.84% | 191.3만 |
|---|
| 2025.10.13 | ₩15,350 | ₩16,430 | ₩14,620 | ₩15,830 | +3.13% | 799.5만 |
|---|
| 2025.10.10 | ₩13,810 | ₩13,810 | ₩13,510 | ₩13,540 | -1.96% | 20.5만 |
|---|