시장 데이터를 불러오는 중
전체 종목
퍼스텍 과거 주가
010820.KS · KOSPI
주요 제품·사업: 방위산업제품,프린터,불소화합물,자동차용 매트 제조/얼굴인식시스템 개발
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
010820.KS · KOSPI
주요 제품·사업: 방위산업제품,프린터,불소화합물,자동차용 매트 제조/얼굴인식시스템 개발
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,970 | ₩5,970 | ₩5,780 | ₩5,780 | -3.18% | 31.1만 |
| 2026.10.07 | ₩6,220 | ₩6,240 | ₩5,970 | ₩6,000 | -3.54% | 41.4만 |
| 2026.10.06 | ₩6,530 | ₩6,620 | ₩6,170 | ₩6,200 | -5.05% | 78.9만 |
| 2026.10.02 | ₩6,430 | ₩6,630 | ₩6,400 | ₩6,520 | +1.40% | 55.6만 |
| 2026.10.01 | ₩6,280 | ₩6,460 | ₩6,210 | ₩6,410 | +2.07% | 37.3만 |
| 2026.09.30 | ₩6,170 | ₩6,490 | ₩6,170 | ₩6,280 | +1.78% | 48.2만 |
| 2026.09.29 | ₩6,220 | ₩6,410 | ₩6,090 | ₩6,170 | -0.80% | 44.8만 |
| 2026.09.28 | ₩6,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,200 |
| ₩6,210 |
| -1.58% |
| 25.3만 |
| 2026.09.23 | ₩6,320 | ₩6,390 | ₩6,240 | ₩6,300 | -0.32% | 18.9만 |
|---|
| 2026.09.22 | ₩6,440 | ₩6,460 | ₩6,200 | ₩6,340 | -1.55% | 43만 |
|---|
| 2026.09.21 | ₩6,510 | ₩6,670 | ₩6,240 | ₩6,430 | -1.23% | 56.3만 |
|---|
| 2026.09.18 | ₩6,400 | ₩6,440 | ₩6,200 | ₩6,390 | -0.16% | 41.8만 |
|---|
| 2026.09.17 | ₩6,120 | ₩6,540 | ₩6,090 | ₩6,350 | +3.76% | 71.1만 |
|---|
| 2026.09.16 | ₩6,040 | ₩6,190 | ₩5,940 | ₩6,090 | +0.83% | 30.9만 |
|---|
| 2026.09.15 | ₩6,050 | ₩6,140 | ₩5,940 | ₩6,010 | -0.66% | 30.1만 |
|---|
| 2026.09.14 | ₩6,050 | ₩6,210 | ₩5,950 | ₩6,070 | +0.33% | 40.4만 |
|---|
| 2026.09.11 | ₩6,090 | ₩6,230 | ₩6,020 | ₩6,090 | 0.00% | 32.2만 |
|---|
| 2026.09.10 | ₩6,180 | ₩6,300 | ₩6,030 | ₩6,090 | -1.46% | 40.5만 |
|---|
| 2026.09.09 | ₩6,020 | ₩6,270 | ₩5,980 | ₩6,200 | +2.99% | 40.4만 |
|---|
| 2026.09.08 | ₩5,910 | ₩6,190 | ₩5,850 | ₩6,000 | +1.52% | 39.4만 |
|---|
| 2026.09.07 | ₩5,750 | ₩6,270 | ₩5,710 | ₩5,900 | +2.61% | 61.7만 |
|---|
| 2026.09.04 | ₩5,530 | ₩5,720 | ₩5,530 | ₩5,670 | +2.53% | 19.7만 |
|---|
| 2026.09.03 | ₩5,480 | ₩5,640 | ₩5,310 | ₩5,520 | +0.73% | 23.5만 |
|---|
| 2026.09.02 | ₩5,550 | ₩5,590 | ₩5,420 | ₩5,430 | -2.16% | 19.7만 |
|---|
| 2026.09.01 | ₩5,830 | ₩5,920 | ₩5,570 | ₩5,660 | -2.92% | 23.3만 |
|---|
| 2026.08.31 | ₩5,850 | ₩5,900 | ₩5,630 | ₩5,790 | -1.03% | 23.4만 |
|---|
| 2026.08.28 | ₩5,960 | ₩6,030 | ₩5,800 | ₩5,930 | -0.50% | 21.2만 |
|---|
| 2026.08.27 | ₩6,010 | ₩6,070 | ₩5,910 | ₩5,950 | -1.00% | 20.9만 |
|---|
| 2026.08.26 | ₩6,050 | ₩6,120 | ₩5,910 | ₩5,960 | -1.49% | 20.1만 |
|---|
| 2026.08.25 | ₩5,640 | ₩6,090 | ₩5,550 | ₩6,050 | +7.27% | 24.4만 |
|---|
| 2026.08.24 | ₩5,710 | ₩5,910 | ₩5,610 | ₩5,770 | +1.05% | 23.9만 |
|---|
| 2026.08.21 | ₩5,980 | ₩5,980 | ₩5,720 | ₩5,730 | -4.18% | 40만 |
|---|
| 2026.08.20 | ₩6,130 | ₩6,290 | ₩6,090 | ₩6,180 | +0.82% | 31.4만 |
|---|
| 2026.08.19 | ₩6,450 | ₩6,600 | ₩6,040 | ₩6,090 | -5.58% | 46.2만 |
|---|
| 2026.08.18 | ₩6,590 | ₩6,750 | ₩6,400 | ₩6,420 | -2.58% | 46.4만 |
|---|
| 2026.08.14 | ₩6,750 | ₩7,120 | ₩6,450 | ₩6,590 | -2.37% | 87.3만 |
|---|
| 2026.08.13 | ₩6,550 | ₩6,620 | ₩6,430 | ₩6,470 | -1.22% | 32.2만 |
|---|
| 2026.08.12 | ₩6,420 | ₩6,530 | ₩6,260 | ₩6,460 | +0.62% | 30.7만 |
|---|
| 2026.08.11 | ₩6,510 | ₩6,620 | ₩6,290 | ₩6,370 | -2.15% | 44.5만 |
|---|
| 2026.08.10 | ₩6,140 | ₩6,750 | ₩6,140 | ₩6,500 | +5.86% | 100.8만 |
|---|
| 2026.08.07 | ₩6,210 | ₩6,300 | ₩5,950 | ₩6,030 | -2.90% | 36만 |
|---|
| 2026.08.06 | ₩6,280 | ₩6,610 | ₩6,040 | ₩6,160 | -1.91% | 66.2만 |
|---|
| 2026.08.05 | ₩5,870 | ₩6,270 | ₩5,780 | ₩6,200 | +5.62% | 67.5만 |
|---|
| 2026.08.04 | ₩5,340 | ₩5,820 | ₩5,340 | ₩5,760 | +7.87% | 66.2만 |
|---|
| 2026.08.03 | ₩5,150 | ₩5,720 | ₩5,060 | ₩5,340 | +3.69% | 104만 |
|---|
| 2026.07.31 | ₩4,790 | ₩5,390 | ₩4,790 | ₩5,340 | +11.48% | 81.5만 |
|---|
| 2026.07.30 | ₩4,650 | ₩5,110 | ₩4,630 | ₩4,695 | +0.97% | 64.3만 |
|---|
| 2026.07.29 | ₩5,070 | ₩5,180 | ₩4,600 | ₩4,695 | -7.40% | 78.6만 |
|---|
| 2026.07.28 | ₩5,350 | ₩5,360 | ₩4,985 | ₩5,070 | -5.23% | 83.4만 |
|---|
| 2026.07.27 | ₩6,010 | ₩6,010 | ₩5,460 | ₩5,500 | -8.49% | 122.5만 |
|---|
| 2026.07.24 | ₩6,200 | ₩6,750 | ₩5,980 | ₩6,180 | -0.32% | 371.8만 |
|---|
| 2026.07.23 | ₩5,790 | ₩6,170 | ₩5,710 | ₩6,130 | +5.87% | 55만 |
|---|
| 2026.07.22 | ₩5,630 | ₩5,850 | ₩5,560 | ₩5,700 | +1.24% | 45.4만 |
|---|
| 2026.07.21 | ₩5,540 | ₩5,610 | ₩5,360 | ₩5,500 | -0.72% | 33.1만 |
|---|
| 2026.07.20 | ₩5,910 | ₩5,920 | ₩5,520 | ₩5,550 | -6.09% | 46.6만 |
|---|
| 2026.07.16 | ₩5,850 | ₩5,880 | ₩5,660 | ₩5,860 | +0.17% | 37.6만 |
|---|
| 2026.07.15 | ₩5,630 | ₩5,910 | ₩5,620 | ₩5,900 | +4.80% | 45.7만 |
|---|
| 2026.07.14 | ₩5,670 | ₩5,750 | ₩5,450 | ₩5,560 | -1.94% | 51.1만 |
|---|
| 2026.07.13 | ₩6,210 | ₩6,490 | ₩5,650 | ₩5,720 | -7.89% | 65.7만 |
|---|
| 2026.07.10 | ₩5,530 | ₩6,150 | ₩5,530 | ₩6,110 | +10.49% | 61.6만 |
|---|
| 2026.07.09 | ₩5,530 | ₩5,810 | ₩5,480 | ₩5,530 | 0.00% | 51.8만 |
|---|
| 2026.07.08 | ₩6,210 | ₩6,210 | ₩5,520 | ₩5,580 | -10.14% | 72.6만 |
|---|
| 2026.07.07 | ₩5,810 | ₩6,150 | ₩5,700 | ₩5,840 | +0.52% | 54.2만 |
|---|
| 2026.07.06 | ₩6,070 | ₩6,210 | ₩5,750 | ₩5,930 | -2.31% | 61.5만 |
|---|
| 2026.07.03 | ₩6,130 | ₩6,200 | ₩5,670 | ₩6,060 | -1.14% | 42.1만 |
|---|
| 2026.07.02 | ₩6,470 | ₩6,470 | ₩5,970 | ₩6,060 | -6.34% | 114.9만 |
|---|
| 2026.07.01 | ₩6,260 | ₩6,510 | ₩6,110 | ₩6,390 | +2.08% | 48.7만 |
|---|
| 2026.06.30 | ₩6,330 | ₩6,390 | ₩5,930 | ₩6,170 | -2.53% | 37.4만 |
|---|
| 2026.06.29 | ₩5,880 | ₩6,380 | ₩5,880 | ₩6,330 | +7.65% | 56.6만 |
|---|
| 2026.06.26 | ₩6,250 | ₩6,360 | ₩5,730 | ₩5,880 | -5.92% | 104.1만 |
|---|
| 2026.06.25 | ₩6,560 | ₩6,600 | ₩6,180 | ₩6,190 | -5.64% | 53.9만 |
|---|
| 2026.06.24 | ₩6,390 | ₩6,770 | ₩6,370 | ₩6,530 | +2.19% | 71.6만 |
|---|
| 2026.06.23 | ₩6,890 | ₩7,020 | ₩6,440 | ₩6,450 | -6.39% | 92.3만 |
|---|
| 2026.06.22 | ₩7,150 | ₩7,290 | ₩6,840 | ₩6,930 | -3.08% | 73.5만 |
|---|
| 2026.06.19 | ₩7,430 | ₩7,630 | ₩6,980 | ₩7,140 | -3.90% | 106.8만 |
|---|
| 2026.06.18 | ₩8,130 | ₩8,220 | ₩7,530 | ₩7,570 | -6.89% | 115.2만 |
|---|
| 2026.06.17 | ₩8,770 | ₩8,840 | ₩8,140 | ₩8,140 | -7.18% | 226.1만 |
|---|
| 2026.06.16 | ₩8,400 | ₩10,460 | ₩8,350 | ₩8,840 | +5.24% | 1197.2만 |
|---|
| 2026.06.15 | ₩7,960 | ₩8,230 | ₩7,770 | ₩8,050 | +1.13% | 81.5만 |
|---|
| 2026.06.12 | ₩7,680 | ₩8,000 | ₩7,500 | ₩7,800 | +1.56% | 86.5만 |
|---|
| 2026.06.11 | ₩8,320 | ₩8,330 | ₩7,200 | ₩7,660 | -7.93% | 154.3만 |
|---|
| 2026.06.10 | ₩8,020 | ₩8,270 | ₩7,770 | ₩8,070 | +0.62% | 855 |
|---|
| 2026.06.09 | ₩7,670 | ₩7,930 | ₩7,420 | ₩7,710 | +0.52% | 76.4만 |
|---|
| 2026.06.08 | ₩7,720 | ₩7,900 | ₩7,500 | ₩7,600 | -1.55% | 61.7만 |
|---|
| 2026.06.05 | ₩7,960 | ₩8,370 | ₩7,940 | ₩8,250 | +3.64% | 69.8만 |
|---|
| 2026.06.04 | ₩8,060 | ₩8,340 | ₩7,830 | ₩8,150 | +1.12% | 85.7만 |
|---|
| 2026.06.02 | ₩8,710 | ₩8,970 | ₩8,060 | ₩8,060 | -7.46% | 165만 |
|---|
| 2026.06.01 | ₩9,300 | ₩9,490 | ₩8,750 | ₩8,870 | -4.62% | 157.8만 |
|---|
| 2026.05.29 | ₩10,580 | ₩10,590 | ₩9,200 | ₩9,330 | -11.81% | 180.8만 |
|---|
| 2026.05.28 | ₩10,430 | ₩10,520 | ₩9,790 | ₩10,070 | -3.45% | 181.5만 |
|---|
| 2026.05.27 | ₩10,680 | ₩10,730 | ₩10,100 | ₩10,310 | -3.46% | 159.3만 |
|---|
| 2026.05.26 | ₩11,600 | ₩11,660 | ₩10,450 | ₩10,710 | -7.67% | 191.1만 |
|---|
| 2026.05.22 | ₩11,060 | ₩11,790 | ₩11,020 | ₩11,500 | +3.98% | 120.2만 |
|---|
| 2026.05.21 | ₩11,000 | ₩11,400 | ₩10,640 | ₩11,060 | +0.55% | 157.5만 |
|---|
| 2026.05.20 | ₩11,230 | ₩11,330 | ₩10,550 | ₩10,920 | -2.76% | 112.7만 |
|---|
| 2026.05.19 | ₩11,810 | ₩12,470 | ₩11,170 | ₩11,230 | -4.91% | 172.5만 |
|---|
| 2026.05.18 | ₩11,700 | ₩12,010 | ₩10,870 | ₩11,810 | +0.94% | 137.5만 |
|---|
| 2026.05.15 | ₩12,200 | ₩12,200 | ₩11,520 | ₩11,700 | -4.10% | 133.9만 |
|---|
| 2026.05.14 | ₩12,380 | ₩12,590 | ₩12,000 | ₩12,200 | -1.45% | 103.1만 |
|---|
| 2026.05.13 | ₩13,110 | ₩13,310 | ₩12,000 | ₩12,380 | -5.57% | 150.4만 |
|---|
| 2026.05.12 | ₩12,930 | ₩13,590 | ₩12,680 | ₩12,870 | -0.46% | 224.8만 |
|---|
| 2026.05.11 | ₩13,100 | ₩13,580 | ₩12,730 | ₩12,930 | -1.30% | 273.7만 |
|---|
| 2026.05.08 | ₩13,230 | ₩13,300 | ₩12,510 | ₩12,990 | -1.81% | 125.9만 |
|---|
| 2026.05.07 | ₩13,000 | ₩13,390 | ₩12,650 | ₩12,840 | -1.23% | 174.7만 |
|---|
| 2026.05.06 | ₩14,160 | ₩14,160 | ₩13,110 | ₩13,440 | -5.08% | 192.7만 |
|---|
| 2026.05.04 | ₩13,520 | ₩14,270 | ₩13,160 | ₩14,270 | +5.55% | 181.6만 |
|---|
| 2026.04.30 | ₩13,890 | ₩14,150 | ₩13,280 | ₩13,500 | -2.81% | 136.7만 |
|---|
| 2026.04.29 | ₩14,280 | ₩14,420 | ₩13,700 | ₩13,890 | -2.73% | 164.8만 |
|---|
| 2026.04.28 | ₩14,300 | ₩14,570 | ₩13,480 | ₩13,850 | -3.15% | 281.6만 |
|---|
| 2026.04.27 | ₩14,930 | ₩14,940 | ₩13,750 | ₩14,280 | -4.35% | 243.4만 |
|---|
| 2026.04.24 | ₩15,650 | ₩16,430 | ₩14,610 | ₩14,930 | -4.60% | 387.7만 |
|---|
| 2026.04.23 | ₩15,690 | ₩16,140 | ₩15,090 | ₩15,310 | -2.42% | 398만 |
|---|
| 2026.04.22 | ₩14,990 | ₩18,730 | ₩14,680 | ₩16,360 | +9.14% | 2615.4만 |
|---|
| 2026.04.21 | ₩15,250 | ₩15,620 | ₩14,190 | ₩14,410 | -5.51% | 686.3만 |
|---|
| 2026.04.20 | ₩13,970 | ₩16,480 | ₩13,580 | ₩15,700 | +12.38% | 2764.9만 |
|---|
| 2026.04.17 | ₩11,840 | ₩14,330 | ₩11,690 | ₩13,480 | +13.85% | 2671.4만 |
|---|
| 2026.04.16 | ₩12,050 | ₩12,450 | ₩11,650 | ₩11,730 | -2.66% | 430.3만 |
|---|
| 2026.04.15 | ₩11,940 | ₩12,690 | ₩11,440 | ₩12,200 | +2.18% | 774.1만 |
|---|
| 2026.04.14 | ₩11,500 | ₩12,140 | ₩11,230 | ₩11,950 | +3.91% | 679.7만 |
|---|
| 2026.04.13 | ₩11,800 | ₩12,230 | ₩10,810 | ₩12,000 | +1.69% | 2111.9만 |
|---|
| 2026.04.10 | ₩10,570 | ₩11,750 | ₩10,370 | ₩11,390 | +7.76% | 3088.7만 |
|---|
| 2026.04.09 | ₩8,270 | ₩9,770 | ₩7,950 | ₩9,770 | +18.14% | 1863.4만 |
|---|
| 2026.04.08 | ₩7,330 | ₩7,630 | ₩7,220 | ₩7,520 | +2.59% | 196.3만 |
|---|
| 2026.04.07 | ₩7,750 | ₩7,990 | ₩7,580 | ₩7,660 | -1.16% | 201만 |
|---|
| 2026.04.06 | ₩9,000 | ₩9,000 | ₩7,820 | ₩7,910 | -12.11% | 494.1만 |
|---|
| 2026.04.03 | ₩7,550 | ₩9,300 | ₩7,470 | ₩9,130 | +20.93% | 1405.5만 |
|---|
| 2026.04.02 | ₩7,300 | ₩7,670 | ₩7,140 | ₩7,310 | +0.14% | 367.3만 |
|---|
| 2026.04.01 | ₩6,700 | ₩7,280 | ₩6,700 | ₩7,170 | +7.01% | 138.7만 |
|---|
| 2026.03.31 | ₩6,800 | ₩6,880 | ₩6,570 | ₩6,600 | -2.94% | 86.6만 |
|---|
| 2026.03.30 | ₩7,130 | ₩7,290 | ₩6,750 | ₩6,860 | -3.79% | 85.1만 |
|---|
| 2026.03.27 | ₩7,160 | ₩7,250 | ₩6,920 | ₩7,230 | +0.98% | 69.9만 |
|---|
| 2026.03.26 | ₩7,650 | ₩7,730 | ₩7,170 | ₩7,230 | -5.49% | 111.5만 |
|---|
| 2026.03.25 | ₩6,890 | ₩7,660 | ₩6,820 | ₩7,530 | +9.29% | 264.2만 |
|---|
| 2026.03.24 | ₩7,000 | ₩7,140 | ₩6,850 | ₩6,910 | -1.29% | 143.1만 |
|---|
| 2026.03.23 | ₩7,060 | ₩7,650 | ₩6,840 | ₩7,070 | +0.14% | 412.1만 |
|---|
| 2026.03.20 | ₩7,330 | ₩7,400 | ₩7,040 | ₩7,060 | -3.68% | 185.8만 |
|---|
| 2026.03.19 | ₩7,870 | ₩7,990 | ₩7,330 | ₩7,470 | -5.08% | 237만 |
|---|
| 2026.03.18 | ₩7,600 | ₩7,880 | ₩7,410 | ₩7,550 | -0.66% | 223.6만 |
|---|
| 2026.03.17 | ₩8,040 | ₩8,100 | ₩7,420 | ₩7,550 | -6.09% | 338.1만 |
|---|
| 2026.03.16 | ₩7,380 | ₩8,490 | ₩7,380 | ₩8,000 | +8.40% | 962.4만 |
|---|
| 2026.03.13 | ₩7,360 | ₩7,690 | ₩7,160 | ₩7,310 | -0.68% | 280.7만 |
|---|
| 2026.03.12 | ₩7,780 | ₩7,990 | ₩7,210 | ₩7,320 | -5.91% | 353.6만 |
|---|
| 2026.03.11 | ₩7,830 | ₩8,130 | ₩7,510 | ₩7,670 | -2.04% | 449.4만 |
|---|
| 2026.03.10 | ₩7,890 | ₩8,550 | ₩7,750 | ₩8,050 | +2.03% | 533.6만 |
|---|
| 2026.03.09 | ₩9,450 | ₩9,940 | ₩8,600 | ₩8,660 | -8.36% | 1046.9만 |
|---|
| 2026.03.06 | ₩8,500 | ₩9,900 | ₩7,900 | ₩9,020 | +6.12% | 3551.3만 |
|---|
| 2026.03.05 | ₩6,940 | ₩8,120 | ₩6,940 | ₩7,720 | +11.24% | 790.3만 |
|---|
| 2026.03.04 | ₩8,500 | ₩9,500 | ₩6,710 | ₩6,710 | -21.06% | 1597.7만 |
|---|
| 2026.03.03 | ₩8,250 | ₩8,600 | ₩7,500 | ₩7,990 | -3.15% | 1444.3만 |
|---|
| 2026.02.27 | ₩7,160 | ₩7,280 | ₩6,720 | ₩6,720 | -6.15% | 266.3만 |
|---|
| 2026.02.26 | ₩7,140 | ₩7,240 | ₩6,970 | ₩6,980 | -2.24% | 226.4만 |
|---|
| 2026.02.25 | ₩7,280 | ₩7,650 | ₩7,030 | ₩7,240 | -0.55% | 395.9만 |
|---|
| 2026.02.24 | ₩7,200 | ₩7,570 | ₩6,880 | ₩7,320 | +1.67% | 478.2만 |
|---|
| 2026.02.23 | ₩6,700 | ₩7,990 | ₩6,250 | ₩7,270 | +8.51% | 2271.3만 |
|---|
| 2026.02.20 | ₩5,360 | ₩6,870 | ₩5,360 | ₩6,720 | +25.37% | 1933.8만 |
|---|
| 2026.02.19 | ₩5,320 | ₩5,490 | ₩5,100 | ₩5,330 | +0.19% | 355.8만 |
|---|
| 2026.02.13 | ₩4,995 | ₩5,360 | ₩4,900 | ₩5,200 | +4.10% | 545.2만 |
|---|
| 2026.02.12 | ₩4,710 | ₩5,140 | ₩4,650 | ₩4,995 | +6.05% | 435.4만 |
|---|
| 2026.02.11 | ₩4,685 | ₩4,690 | ₩4,600 | ₩4,630 | -1.17% | 54.4만 |
|---|
| 2026.02.10 | ₩4,755 | ₩4,795 | ₩4,620 | ₩4,680 | -1.58% | 78.6만 |
|---|
| 2026.02.09 | ₩4,700 | ₩4,800 | ₩4,670 | ₩4,750 | +1.06% | 120.4만 |
|---|
| 2026.02.06 | ₩4,420 | ₩4,670 | ₩4,320 | ₩4,585 | +3.73% | 125.5만 |
|---|
| 2026.02.05 | ₩4,835 | ₩4,835 | ₩4,560 | ₩4,570 | -5.48% | 165.1만 |
|---|
| 2026.02.04 | ₩4,840 | ₩4,945 | ₩4,745 | ₩4,840 | 0.00% | 230.6만 |
|---|
| 2026.02.03 | ₩4,700 | ₩4,890 | ₩4,550 | ₩4,740 | +0.85% | 265.4만 |
|---|
| 2026.02.02 | ₩4,400 | ₩4,900 | ₩4,330 | ₩4,615 | +4.89% | 572.2만 |
|---|
| 2026.01.30 | ₩4,590 | ₩4,590 | ₩4,335 | ₩4,435 | -3.38% | 152만 |
|---|
| 2026.01.29 | ₩4,365 | ₩4,540 | ₩4,260 | ₩4,500 | +3.09% | 164.4만 |
|---|
| 2026.01.28 | ₩4,345 | ₩4,425 | ₩4,305 | ₩4,360 | +0.35% | 88.6만 |
|---|
| 2026.01.27 | ₩4,420 | ₩4,425 | ₩4,305 | ₩4,345 | -1.70% | 81.5만 |
|---|
| 2026.01.26 | ₩4,500 | ₩4,505 | ₩4,395 | ₩4,420 | -1.78% | 113.6만 |
|---|
| 2026.01.23 | ₩4,365 | ₩4,505 | ₩4,360 | ₩4,430 | +1.49% | 114.6만 |
|---|
| 2026.01.22 | ₩4,680 | ₩4,685 | ₩4,330 | ₩4,350 | -7.05% | 214만 |
|---|
| 2026.01.21 | ₩4,795 | ₩4,795 | ₩4,460 | ₩4,605 | -3.96% | 268.7만 |
|---|
| 2026.01.20 | ₩4,630 | ₩5,070 | ₩4,445 | ₩4,845 | +4.64% | 1118.4만 |
|---|
| 2026.01.19 | ₩3,985 | ₩4,630 | ₩3,980 | ₩4,435 | +11.29% | 991.9만 |
|---|
| 2026.01.16 | ₩3,990 | ₩4,045 | ₩3,900 | ₩3,945 | -1.13% | 61.2만 |
|---|
| 2026.01.15 | ₩3,870 | ₩4,010 | ₩3,830 | ₩3,990 | +3.10% | 107만 |
|---|
| 2026.01.14 | ₩3,900 | ₩3,935 | ₩3,840 | ₩3,865 | -0.90% | 68.6만 |
|---|
| 2026.01.13 | ₩3,970 | ₩3,970 | ₩3,865 | ₩3,955 | -0.38% | 101.3만 |
|---|
| 2026.01.12 | ₩4,130 | ₩4,200 | ₩3,900 | ₩3,970 | -3.87% | 140.8만 |
|---|
| 2026.01.09 | ₩4,255 | ₩4,400 | ₩3,980 | ₩4,065 | -4.47% | 379.8만 |
|---|
| 2026.01.08 | ₩4,085 | ₩4,170 | ₩4,010 | ₩4,060 | -0.61% | 47.8만 |
|---|
| 2026.01.07 | ₩4,135 | ₩4,190 | ₩4,000 | ₩4,045 | -2.18% | 52.9만 |
|---|
| 2026.01.06 | ₩4,200 | ₩4,215 | ₩4,125 | ₩4,185 | -0.36% | 40.2만 |
|---|
| 2026.01.05 | ₩4,100 | ₩4,190 | ₩4,035 | ₩4,190 | +2.20% | 63.7만 |
|---|
| 2026.01.02 | ₩3,925 | ₩4,035 | ₩3,905 | ₩4,000 | +1.91% | 35.8만 |
|---|
| 2025.12.30 | ₩3,955 | ₩3,955 | ₩3,850 | ₩3,880 | -1.90% | 29.6만 |
|---|
| 2025.12.29 | ₩3,835 | ₩4,165 | ₩3,800 | ₩3,955 | +3.13% | 109.1만 |
|---|
| 2025.12.26 | ₩3,895 | ₩3,920 | ₩3,785 | ₩3,795 | -2.57% | 32.1만 |
|---|
| 2025.12.24 | ₩3,960 | ₩3,975 | ₩3,835 | ₩3,885 | -1.89% | 20.6만 |
|---|
| 2025.12.23 | ₩4,075 | ₩4,105 | ₩3,915 | ₩3,950 | -3.07% | 32.8만 |
|---|
| 2025.12.22 | ₩3,910 | ₩4,050 | ₩3,910 | ₩4,040 | +3.32% | 45.4만 |
|---|
| 2025.12.19 | ₩3,755 | ₩3,925 | ₩3,755 | ₩3,880 | +3.33% | 28.6만 |
|---|
| 2025.12.18 | ₩3,760 | ₩3,795 | ₩3,710 | ₩3,750 | -0.27% | 14.2만 |
|---|
| 2025.12.17 | ₩3,875 | ₩3,875 | ₩3,775 | ₩3,790 | -2.19% | 19.9만 |
|---|
| 2025.12.16 | ₩3,970 | ₩3,970 | ₩3,815 | ₩3,845 | -3.15% | 25.4만 |
|---|
| 2025.12.15 | ₩3,945 | ₩4,035 | ₩3,890 | ₩3,970 | +0.63% | 40.3만 |
|---|
| 2025.12.12 | ₩3,850 | ₩4,000 | ₩3,850 | ₩3,955 | +2.73% | 55.8만 |
|---|
| 2025.12.11 | ₩3,815 | ₩3,870 | ₩3,805 | ₩3,850 | +0.92% | 23만 |
|---|
| 2025.12.10 | ₩3,870 | ₩3,875 | ₩3,800 | ₩3,810 | -1.55% | 16.8만 |
|---|
| 2025.12.09 | ₩3,880 | ₩3,925 | ₩3,850 | ₩3,875 | -0.13% | 16.8만 |
|---|
| 2025.12.08 | ₩3,900 | ₩3,930 | ₩3,850 | ₩3,900 | 0.00% | 23.6만 |
|---|
| 2025.12.05 | ₩3,910 | ₩3,935 | ₩3,845 | ₩3,900 | -0.26% | 24만 |
|---|
| 2025.12.04 | ₩3,975 | ₩4,005 | ₩3,865 | ₩3,910 | -1.64% | 26만 |
|---|
| 2025.12.03 | ₩4,000 | ₩4,005 | ₩3,925 | ₩3,965 | -0.88% | 20만 |
|---|
| 2025.12.02 | ₩3,870 | ₩3,970 | ₩3,855 | ₩3,965 | +2.45% | 22.4만 |
|---|
| 2025.12.01 | ₩4,030 | ₩4,045 | ₩3,890 | ₩3,905 | -3.10% | 28.3만 |
|---|
| 2025.11.28 | ₩3,940 | ₩4,050 | ₩3,930 | ₩4,030 | +2.28% | 22.4만 |
|---|
| 2025.11.27 | ₩3,970 | ₩3,985 | ₩3,910 | ₩3,920 | -1.26% | 14.6만 |
|---|
| 2025.11.26 | ₩3,900 | ₩3,955 | ₩3,855 | ₩3,955 | +1.41% | 21.7만 |
|---|
| 2025.11.25 | ₩3,870 | ₩3,935 | ₩3,825 | ₩3,880 | +0.26% | 20.3만 |
|---|
| 2025.11.24 | ₩3,850 | ₩3,950 | ₩3,700 | ₩3,860 | +0.26% | 43.8만 |
|---|
| 2025.11.21 | ₩3,950 | ₩3,950 | ₩3,780 | ₩3,815 | -3.42% | 35.9만 |
|---|
| 2025.11.20 | ₩3,915 | ₩4,020 | ₩3,915 | ₩3,990 | +1.92% | 22.3만 |
|---|
| 2025.11.19 | ₩3,945 | ₩4,010 | ₩3,855 | ₩3,910 | -0.89% | 26만 |
|---|
| 2025.11.18 | ₩4,000 | ₩4,075 | ₩3,870 | ₩3,915 | -2.13% | 31.9만 |
|---|
| 2025.11.17 | ₩3,975 | ₩4,065 | ₩3,940 | ₩4,030 | +1.38% | 25.2만 |
|---|
| 2025.11.14 | ₩3,985 | ₩4,095 | ₩3,930 | ₩3,965 | -0.50% | 36.9만 |
|---|
| 2025.11.13 | ₩3,995 | ₩4,055 | ₩3,965 | ₩4,040 | +1.13% | 32.9만 |
|---|
| 2025.11.12 | ₩4,130 | ₩4,155 | ₩3,955 | ₩4,020 | -2.66% | 71.2만 |
|---|
| 2025.11.11 | ₩4,245 | ₩4,295 | ₩4,090 | ₩4,120 | -2.94% | 38.6만 |
|---|
| 2025.11.10 | ₩4,145 | ₩4,245 | ₩4,110 | ₩4,220 | +1.81% | 26.4만 |
|---|
| 2025.11.07 | ₩4,240 | ₩4,265 | ₩4,100 | ₩4,150 | -2.12% | 60.4만 |
|---|
| 2025.11.06 | ₩4,405 | ₩4,485 | ₩4,260 | ₩4,305 | -2.27% | 46만 |
|---|
| 2025.11.05 | ₩4,575 | ₩4,580 | ₩4,200 | ₩4,335 | -5.25% | 106.7만 |
|---|
| 2025.11.04 | ₩4,730 | ₩4,730 | ₩4,555 | ₩4,575 | -3.28% | 53.7만 |
|---|
| 2025.11.03 | ₩4,645 | ₩4,860 | ₩4,630 | ₩4,730 | +1.83% | 64.4만 |
|---|
| 2025.10.31 | ₩4,710 | ₩4,735 | ₩4,605 | ₩4,630 | -1.70% | 67.5만 |
|---|
| 2025.10.30 | ₩4,800 | ₩5,150 | ₩4,705 | ₩4,775 | -0.52% | 236.4만 |
|---|
| 2025.10.29 | ₩4,850 | ₩4,870 | ₩4,690 | ₩4,695 | -3.20% | 52.9만 |
|---|
| 2025.10.28 | ₩4,800 | ₩4,850 | ₩4,720 | ₩4,750 | -1.04% | 46.4만 |
|---|
| 2025.10.27 | ₩4,980 | ₩5,010 | ₩4,695 | ₩4,795 | -3.71% | 133.4만 |
|---|
| 2025.10.24 | ₩5,030 | ₩5,100 | ₩4,840 | ₩4,945 | -1.69% | 155.8만 |
|---|
| 2025.10.23 | ₩4,700 | ₩5,150 | ₩4,660 | ₩4,945 | +5.21% | 396만 |
|---|
| 2025.10.22 | ₩4,865 | ₩4,870 | ₩4,585 | ₩4,690 | -3.60% | 65.5만 |
|---|
| 2025.10.21 | ₩4,655 | ₩4,890 | ₩4,645 | ₩4,800 | +3.11% | 162.9만 |
|---|
| 2025.10.20 | ₩4,410 | ₩4,645 | ₩4,380 | ₩4,600 | +4.31% | 84.2만 |
|---|
| 2025.10.17 | ₩4,515 | ₩4,530 | ₩4,330 | ₩4,335 | -3.99% | 76.9만 |
|---|
| 2025.10.16 | ₩4,650 | ₩4,655 | ₩4,485 | ₩4,510 | -3.01% | 48.8만 |
|---|
| 2025.10.15 | ₩4,510 | ₩4,670 | ₩4,510 | ₩4,645 | +2.99% | 52.3만 |
|---|
| 2025.10.14 | ₩4,670 | ₩4,690 | ₩4,430 | ₩4,475 | -4.18% | 75.5만 |
|---|
| 2025.10.13 | ₩4,700 | ₩4,775 | ₩4,650 | ₩4,660 | -0.85% | 63만 |
|---|
| 2025.10.10 | ₩4,625 | ₩4,795 | ₩4,370 | ₩4,780 | +3.35% | 97.1만 |
|---|