시장 데이터를 불러오는 중
전체 종목
퍼시스 과거 주가
016800.KS · KOSPI
주요 제품·사업: 사무용 가구,의자,책상,캐비넷 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
016800.KS · KOSPI
주요 제품·사업: 사무용 가구,의자,책상,캐비넷 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩24,300 | ₩24,800 | ₩23,400 | ₩24,400 | +0.41% | 1.3천 |
| 2026.10.07 | ₩24,550 | ₩24,800 | ₩24,050 | ₩24,050 | -2.04% | 210 |
| 2026.10.06 | ₩24,500 | ₩28,700 | ₩24,100 | ₩24,300 | -0.82% | 1천 |
| 2026.10.02 | ₩24,750 | ₩24,800 | ₩23,850 | ₩24,000 | -3.03% | 1.5천 |
| 2026.10.01 | ₩24,350 | ₩24,400 | ₩23,800 | ₩24,200 | -0.62% | 788 |
| 2026.09.30 | ₩23,950 | ₩24,450 | ₩23,900 | ₩24,100 | +0.63% | 297 |
| 2026.09.29 | ₩24,550 | ₩24,900 | ₩23,650 | ₩23,950 | -2.44% | 818 |
| 2026.09.28 | ₩24,500 | ₩24,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,650 |
| ₩24,550 |
| +0.20% |
| 1천 |
| 2026.09.23 | ₩25,350 | ₩25,350 | ₩24,150 | ₩24,350 | -3.94% | 1.5천 |
|---|
| 2026.09.22 | ₩25,850 | ₩25,850 | ₩24,850 | ₩24,850 | -3.87% | 686 |
|---|
| 2026.09.21 | ₩25,600 | ₩25,950 | ₩25,350 | ₩25,350 | -0.98% | 785 |
|---|
| 2026.09.18 | ₩26,300 | ₩26,300 | ₩25,850 | ₩25,850 | -1.71% | 797 |
|---|
| 2026.09.17 | ₩27,100 | ₩27,150 | ₩25,850 | ₩26,500 | -2.21% | 2.2천 |
|---|
| 2026.09.16 | ₩27,000 | ₩27,050 | ₩27,000 | ₩27,000 | 0.00% | 11 |
|---|
| 2026.09.15 | ₩27,300 | ₩27,400 | ₩26,800 | ₩27,100 | -0.73% | 678 |
|---|
| 2026.09.14 | ₩27,850 | ₩27,850 | ₩27,200 | ₩27,400 | -1.62% | 410 |
|---|
| 2026.09.11 | ₩27,800 | ₩27,800 | ₩26,800 | ₩27,450 | -1.26% | 973 |
|---|
| 2026.09.10 | ₩27,400 | ₩27,600 | ₩27,050 | ₩27,350 | -0.18% | 419 |
|---|
| 2026.09.09 | ₩27,900 | ₩27,900 | ₩27,400 | ₩27,400 | -1.79% | 94 |
|---|
| 2026.09.08 | ₩27,900 | ₩27,950 | ₩27,200 | ₩27,200 | -2.51% | 2.1천 |
|---|
| 2026.09.07 | ₩27,100 | ₩27,450 | ₩27,100 | ₩27,150 | +0.18% | 142 |
|---|
| 2026.09.04 | ₩27,000 | ₩27,350 | ₩26,850 | ₩26,900 | -0.37% | 493 |
|---|
| 2026.09.03 | ₩27,600 | ₩28,300 | ₩26,700 | ₩26,850 | -2.72% | 1.7천 |
|---|
| 2026.09.02 | ₩27,500 | ₩27,800 | ₩27,250 | ₩27,400 | -0.36% | 576 |
|---|
| 2026.09.01 | ₩27,800 | ₩27,900 | ₩27,450 | ₩27,800 | 0.00% | 167 |
|---|
| 2026.08.31 | ₩28,600 | ₩28,600 | ₩27,000 | ₩28,000 | -2.10% | 773 |
|---|
| 2026.08.28 | ₩28,000 | ₩28,050 | ₩27,850 | ₩28,050 | +0.18% | 483 |
|---|
| 2026.08.27 | ₩28,000 | ₩28,050 | ₩27,700 | ₩27,750 | -0.89% | 556 |
|---|
| 2026.08.26 | ₩28,050 | ₩28,050 | ₩27,600 | ₩27,900 | -0.53% | 332 |
|---|
| 2026.08.25 | ₩26,550 | ₩28,000 | ₩26,400 | ₩28,000 | +5.46% | 1.2천 |
|---|
| 2026.08.24 | ₩27,250 | ₩27,250 | ₩26,500 | ₩27,100 | -0.55% | 245 |
|---|
| 2026.08.21 | ₩27,350 | ₩28,250 | ₩26,650 | ₩27,250 | -0.37% | 631 |
|---|
| 2026.08.20 | ₩28,450 | ₩28,450 | ₩27,350 | ₩27,400 | -3.69% | 1.2천 |
|---|
| 2026.08.19 | ₩28,350 | ₩28,450 | ₩27,550 | ₩28,450 | +0.35% | 730 |
|---|
| 2026.08.18 | ₩27,800 | ₩28,350 | ₩26,900 | ₩28,350 | +1.98% | 512 |
|---|
| 2026.08.14 | ₩27,100 | ₩27,950 | ₩27,000 | ₩27,400 | +1.11% | 2.2천 |
|---|
| 2026.08.13 | ₩26,850 | ₩27,600 | ₩26,800 | ₩27,000 | +0.56% | 638 |
|---|
| 2026.08.12 | ₩26,850 | ₩27,750 | ₩26,850 | ₩27,100 | +0.93% | 3.9천 |
|---|
| 2026.08.11 | ₩27,250 | ₩27,400 | ₩26,750 | ₩27,200 | -0.18% | 669 |
|---|
| 2026.08.10 | ₩27,700 | ₩27,700 | ₩26,650 | ₩26,800 | -3.25% | 2.2천 |
|---|
| 2026.08.07 | ₩26,350 | ₩26,800 | ₩26,300 | ₩26,550 | +0.76% | 417 |
|---|
| 2026.08.06 | ₩27,200 | ₩27,700 | ₩26,000 | ₩26,550 | -2.39% | 792 |
|---|
| 2026.08.05 | ₩25,350 | ₩26,800 | ₩25,350 | ₩26,300 | +3.75% | 390 |
|---|
| 2026.08.04 | ₩25,750 | ₩26,150 | ₩25,350 | ₩25,900 | +0.58% | 118 |
|---|
| 2026.08.03 | ₩25,000 | ₩25,500 | ₩25,000 | ₩25,350 | +1.40% | 410 |
|---|
| 2026.07.31 | ₩25,350 | ₩25,350 | ₩24,550 | ₩25,000 | -1.38% | 311 |
|---|
| 2026.07.30 | ₩25,300 | ₩25,700 | ₩24,700 | ₩25,100 | -0.79% | 1.8천 |
|---|
| 2026.07.29 | ₩24,900 | ₩25,700 | ₩24,100 | ₩25,700 | +3.21% | 1.4천 |
|---|
| 2026.07.28 | ₩26,600 | ₩26,600 | ₩24,350 | ₩25,900 | -2.63% | 1.9천 |
|---|
| 2026.07.27 | ₩26,900 | ₩26,900 | ₩26,350 | ₩26,650 | -0.93% | 142 |
|---|
| 2026.07.24 | ₩26,750 | ₩27,300 | ₩26,400 | ₩26,650 | -0.37% | 775 |
|---|
| 2026.07.23 | ₩26,350 | ₩27,450 | ₩26,350 | ₩26,900 | +2.09% | 537 |
|---|
| 2026.07.22 | ₩27,200 | ₩27,400 | ₩26,400 | ₩26,400 | -2.94% | 731 |
|---|
| 2026.07.21 | ₩28,500 | ₩28,500 | ₩27,150 | ₩27,150 | -4.74% | 558 |
|---|
| 2026.07.20 | ₩27,450 | ₩27,850 | ₩27,150 | ₩27,250 | -0.73% | 439 |
|---|
| 2026.07.16 | ₩27,500 | ₩27,800 | ₩27,050 | ₩27,650 | +0.55% | 849 |
|---|
| 2026.07.15 | ₩26,850 | ₩28,000 | ₩26,750 | ₩26,750 | -0.37% | 699 |
|---|
| 2026.07.14 | ₩26,950 | ₩26,950 | ₩26,200 | ₩26,750 | -0.74% | 2.2천 |
|---|
| 2026.07.13 | ₩27,950 | ₩27,950 | ₩26,300 | ₩27,550 | -1.43% | 685 |
|---|
| 2026.07.10 | ₩27,250 | ₩27,650 | ₩26,550 | ₩26,550 | -2.57% | 737 |
|---|
| 2026.07.09 | ₩27,400 | ₩27,475 | ₩26,950 | ₩27,250 | -0.55% | 489 |
|---|
| 2026.07.08 | ₩27,150 | ₩27,600 | ₩26,000 | ₩27,600 | +1.66% | 1.1천 |
|---|
| 2026.07.07 | ₩27,000 | ₩27,550 | ₩26,850 | ₩27,550 | +2.04% | 1.1천 |
|---|
| 2026.07.06 | ₩27,300 | ₩27,300 | ₩26,200 | ₩26,800 | -1.83% | 365 |
|---|
| 2026.07.03 | ₩27,650 | ₩27,650 | ₩25,400 | ₩27,400 | -0.90% | 549 |
|---|
| 2026.07.02 | ₩24,850 | ₩26,800 | ₩24,850 | ₩26,800 | +7.85% | 1.3천 |
|---|
| 2026.07.01 | ₩24,600 | ₩25,300 | ₩24,500 | ₩25,150 | +2.24% | 489 |
|---|
| 2026.06.30 | ₩24,350 | ₩25,000 | ₩24,350 | ₩24,450 | +0.41% | 773 |
|---|
| 2026.06.29 | ₩23,900 | ₩25,350 | ₩23,700 | ₩25,350 | +6.07% | 532 |
|---|
| 2026.06.26 | ₩24,150 | ₩24,150 | ₩23,500 | ₩24,050 | -0.41% | 733 |
|---|
| 2026.06.25 | ₩25,100 | ₩25,100 | ₩23,850 | ₩23,850 | -4.98% | 1.8천 |
|---|
| 2026.06.24 | ₩24,250 | ₩24,750 | ₩23,600 | ₩24,750 | +2.06% | 2.2천 |
|---|
| 2026.06.23 | ₩24,450 | ₩24,450 | ₩23,900 | ₩23,900 | -2.25% | 1.6천 |
|---|
| 2026.06.22 | ₩26,000 | ₩26,000 | ₩24,000 | ₩24,450 | -5.96% | 8천 |
|---|
| 2026.06.19 | ₩26,800 | ₩26,800 | ₩25,400 | ₩25,750 | -3.92% | 1.7천 |
|---|
| 2026.06.18 | ₩26,900 | ₩27,100 | ₩26,500 | ₩26,850 | -0.19% | 464 |
|---|
| 2026.06.17 | ₩27,250 | ₩28,200 | ₩26,850 | ₩27,000 | -0.92% | 1.4천 |
|---|
| 2026.06.16 | ₩27,000 | ₩27,400 | ₩26,900 | ₩27,400 | +1.48% | 769 |
|---|
| 2026.06.15 | ₩26,850 | ₩27,050 | ₩26,750 | ₩26,950 | +0.37% | 1.9천 |
|---|
| 2026.06.12 | ₩27,650 | ₩27,650 | ₩26,750 | ₩26,800 | -3.07% | 2.5천 |
|---|
| 2026.06.11 | ₩27,650 | ₩28,000 | ₩26,450 | ₩27,950 | +1.08% | 6.9천 |
|---|
| 2026.06.10 | ₩28,700 | ₩28,700 | ₩27,000 | ₩27,850 | -2.96% | 506 |
|---|
| 2026.06.09 | ₩27,650 | ₩29,100 | ₩27,200 | ₩27,950 | +1.08% | 1.8천 |
|---|
| 2026.06.08 | ₩27,750 | ₩28,000 | ₩26,750 | ₩27,750 | 0.00% | 606 |
|---|
| 2026.06.05 | ₩26,800 | ₩28,100 | ₩26,600 | ₩27,900 | +4.10% | 1.3천 |
|---|
| 2026.06.04 | ₩27,400 | ₩27,750 | ₩27,100 | ₩27,250 | -0.55% | 726 |
|---|
| 2026.06.02 | ₩27,950 | ₩28,200 | ₩27,300 | ₩27,400 | -1.97% | 900 |
|---|
| 2026.06.01 | ₩29,100 | ₩29,500 | ₩28,150 | ₩28,200 | -3.09% | 925 |
|---|
| 2026.05.29 | ₩29,250 | ₩29,650 | ₩28,600 | ₩29,100 | -0.51% | 4.4천 |
|---|
| 2026.05.28 | ₩29,300 | ₩29,850 | ₩28,850 | ₩29,850 | +1.88% | 842 |
|---|
| 2026.05.27 | ₩29,600 | ₩29,600 | ₩29,050 | ₩29,150 | -1.52% | 876 |
|---|
| 2026.05.26 | ₩31,300 | ₩31,300 | ₩29,200 | ₩29,550 | -5.59% | 3.9천 |
|---|
| 2026.05.22 | ₩29,950 | ₩31,050 | ₩29,900 | ₩30,750 | +2.67% | 370 |
|---|
| 2026.05.21 | ₩30,250 | ₩31,000 | ₩30,250 | ₩30,250 | 0.00% | 677 |
|---|
| 2026.05.20 | ₩29,600 | ₩31,200 | ₩29,500 | ₩30,200 | +2.03% | 715 |
|---|
| 2026.05.19 | ₩30,400 | ₩30,800 | ₩29,150 | ₩29,800 | -1.97% | 1.6천 |
|---|
| 2026.05.18 | ₩30,450 | ₩30,450 | ₩29,150 | ₩29,300 | -3.78% | 894 |
|---|
| 2026.05.15 | ₩31,200 | ₩31,200 | ₩29,900 | ₩30,250 | -3.04% | 1.6천 |
|---|
| 2026.05.14 | ₩31,200 | ₩31,200 | ₩30,400 | ₩30,700 | -1.60% | 916 |
|---|
| 2026.05.13 | ₩31,900 | ₩31,900 | ₩30,300 | ₩31,200 | -2.19% | 1.5천 |
|---|
| 2026.05.12 | ₩33,050 | ₩33,050 | ₩31,350 | ₩31,400 | -4.99% | 2.1천 |
|---|
| 2026.05.11 | ₩34,450 | ₩34,600 | ₩33,000 | ₩33,050 | -4.06% | 4.3천 |
|---|
| 2026.05.08 | ₩34,900 | ₩34,950 | ₩34,300 | ₩34,700 | -0.57% | 666 |
|---|
| 2026.05.07 | ₩35,150 | ₩35,700 | ₩34,450 | ₩34,950 | -0.57% | 2.8천 |
|---|
| 2026.05.06 | ₩36,300 | ₩36,300 | ₩35,100 | ₩35,150 | -3.17% | 3.3천 |
|---|
| 2026.05.04 | ₩35,900 | ₩36,750 | ₩35,800 | ₩35,900 | 0.00% | 639 |
|---|
| 2026.04.30 | ₩36,150 | ₩36,650 | ₩35,900 | ₩35,900 | -0.69% | 695 |
|---|
| 2026.04.29 | ₩36,450 | ₩36,700 | ₩36,100 | ₩36,100 | -0.96% | 867 |
|---|
| 2026.04.28 | ₩37,150 | ₩37,150 | ₩36,300 | ₩36,300 | -2.29% | 1.9천 |
|---|
| 2026.04.27 | ₩36,700 | ₩36,950 | ₩36,400 | ₩36,500 | -0.54% | 1.4천 |
|---|
| 2026.04.24 | ₩37,300 | ₩37,500 | ₩36,600 | ₩36,600 | -1.88% | 1.9천 |
|---|
| 2026.04.23 | ₩37,100 | ₩37,800 | ₩36,950 | ₩37,150 | +0.13% | 2.3천 |
|---|
| 2026.04.22 | ₩37,350 | ₩38,000 | ₩37,150 | ₩37,150 | -0.54% | 579 |
|---|
| 2026.04.21 | ₩37,950 | ₩38,050 | ₩37,050 | ₩37,350 | -1.58% | 586 |
|---|
| 2026.04.20 | ₩38,200 | ₩38,200 | ₩37,400 | ₩37,400 | -2.09% | 1.5천 |
|---|
| 2026.04.17 | ₩38,100 | ₩38,550 | ₩37,000 | ₩38,500 | +1.05% | 2.9천 |
|---|
| 2026.04.16 | ₩38,000 | ₩38,450 | ₩37,600 | ₩37,600 | -1.05% | 1천 |
|---|
| 2026.04.15 | ₩38,350 | ₩39,300 | ₩37,600 | ₩37,600 | -1.96% | 2.1천 |
|---|
| 2026.04.14 | ₩39,950 | ₩39,950 | ₩38,450 | ₩38,450 | -3.75% | 1.6천 |
|---|
| 2026.04.13 | ₩39,400 | ₩39,400 | ₩37,750 | ₩39,050 | -0.89% | 1.9천 |
|---|
| 2026.04.10 | ₩37,950 | ₩38,950 | ₩37,950 | ₩38,200 | +0.66% | 1천 |
|---|
| 2026.04.09 | ₩37,950 | ₩38,400 | ₩37,900 | ₩38,000 | +0.13% | 585 |
|---|
| 2026.04.08 | ₩38,500 | ₩40,100 | ₩37,850 | ₩37,900 | -1.56% | 787 |
|---|
| 2026.04.07 | ₩38,350 | ₩38,700 | ₩37,850 | ₩38,400 | +0.13% | 1.1천 |
|---|
| 2026.04.06 | ₩39,600 | ₩39,600 | ₩38,050 | ₩38,350 | -3.16% | 492 |
|---|
| 2026.04.03 | ₩38,000 | ₩38,400 | ₩38,000 | ₩38,250 | +0.66% | 51 |
|---|
| 2026.04.02 | ₩37,950 | ₩38,900 | ₩37,900 | ₩37,900 | -0.13% | 1.1천 |
|---|
| 2026.04.01 | ₩37,550 | ₩39,000 | ₩36,900 | ₩37,850 | +0.80% | 1.3천 |
|---|
| 2026.03.31 | ₩37,800 | ₩38,300 | ₩37,150 | ₩37,200 | -1.59% | 746 |
|---|
| 2026.03.30 | ₩37,550 | ₩38,500 | ₩37,000 | ₩38,500 | +2.53% | 819 |
|---|
| 2026.03.27 | ₩38,200 | ₩38,250 | ₩37,200 | ₩37,750 | -1.18% | 492 |
|---|
| 2026.03.26 | ₩38,150 | ₩38,800 | ₩37,650 | ₩38,150 | 0.00% | 2.8천 |
|---|
| 2026.03.25 | ₩37,700 | ₩39,200 | ₩37,650 | ₩38,150 | +1.19% | 2.2천 |
|---|
| 2026.03.24 | ₩35,750 | ₩37,800 | ₩35,750 | ₩37,650 | +5.31% | 935 |
|---|
| 2026.03.23 | ₩38,800 | ₩38,800 | ₩35,750 | ₩35,750 | -7.86% | 2.7천 |
|---|
| 2026.03.20 | ₩38,900 | ₩38,900 | ₩37,000 | ₩37,550 | -3.47% | 1.8천 |
|---|
| 2026.03.19 | ₩38,700 | ₩38,700 | ₩37,000 | ₩37,100 | -4.13% | 2.3천 |
|---|
| 2026.03.18 | ₩38,150 | ₩38,950 | ₩38,050 | ₩38,050 | -0.26% | 209 |
|---|
| 2026.03.17 | ₩39,000 | ₩39,600 | ₩38,250 | ₩38,400 | -1.54% | 1.1천 |
|---|
| 2026.03.16 | ₩39,900 | ₩39,900 | ₩38,750 | ₩39,000 | -2.26% | 300 |
|---|
| 2026.03.13 | ₩39,450 | ₩39,450 | ₩38,300 | ₩38,650 | -2.03% | 406 |
|---|
| 2026.03.12 | ₩40,850 | ₩40,850 | ₩38,600 | ₩38,650 | -5.39% | 2.8천 |
|---|
| 2026.03.11 | ₩39,900 | ₩40,900 | ₩39,900 | ₩40,050 | +0.38% | 187 |
|---|
| 2026.03.10 | ₩39,250 | ₩40,700 | ₩38,800 | ₩39,800 | +1.40% | 634 |
|---|
| 2026.03.09 | ₩39,650 | ₩39,650 | ₩37,700 | ₩38,550 | -2.77% | 670 |
|---|
| 2026.03.06 | ₩41,050 | ₩41,050 | ₩39,000 | ₩39,700 | -3.29% | 2.5천 |
|---|
| 2026.03.05 | ₩41,050 | ₩42,500 | ₩39,800 | ₩39,800 | -3.05% | 1.3천 |
|---|
| 2026.03.04 | ₩42,750 | ₩42,750 | ₩40,700 | ₩40,900 | -4.33% | 1.8천 |
|---|
| 2026.03.03 | ₩42,700 | ₩42,950 | ₩41,300 | ₩41,900 | -1.87% | 1.3만 |
|---|
| 2026.02.27 | ₩42,650 | ₩43,000 | ₩42,400 | ₩42,700 | +0.12% | 623 |
|---|
| 2026.02.26 | ₩42,850 | ₩43,000 | ₩42,500 | ₩42,950 | +0.23% | 533 |
|---|
| 2026.02.25 | ₩42,900 | ₩42,900 | ₩42,400 | ₩42,850 | -0.12% | 405 |
|---|
| 2026.02.24 | ₩42,350 | ₩42,800 | ₩42,300 | ₩42,550 | +0.47% | 1.1천 |
|---|
| 2026.02.23 | ₩42,050 | ₩42,950 | ₩42,050 | ₩42,350 | +0.71% | 920 |
|---|
| 2026.02.20 | ₩42,350 | ₩43,100 | ₩42,000 | ₩42,100 | -0.59% | 814 |
|---|
| 2026.02.19 | ₩41,900 | ₩42,550 | ₩41,900 | ₩42,100 | +0.48% | 398 |
|---|
| 2026.02.13 | ₩42,000 | ₩42,300 | ₩41,750 | ₩41,900 | -0.24% | 1.2천 |
|---|
| 2026.02.12 | ₩41,900 | ₩42,450 | ₩41,500 | ₩42,450 | +1.31% | 1.5천 |
|---|
| 2026.02.11 | ₩42,100 | ₩42,800 | ₩41,450 | ₩41,900 | -0.48% | 2.5천 |
|---|
| 2026.02.10 | ₩42,650 | ₩42,750 | ₩42,000 | ₩42,050 | -1.41% | 3.5천 |
|---|
| 2026.02.09 | ₩41,950 | ₩43,650 | ₩41,950 | ₩42,100 | +0.36% | 1.1천 |
|---|
| 2026.02.06 | ₩42,300 | ₩42,750 | ₩42,000 | ₩42,200 | -0.24% | 1.6천 |
|---|
| 2026.02.05 | ₩42,000 | ₩42,550 | ₩42,000 | ₩42,250 | +0.60% | 1.8천 |
|---|
| 2026.02.04 | ₩42,150 | ₩42,750 | ₩42,000 | ₩42,250 | +0.24% | 7천 |
|---|
| 2026.02.03 | ₩42,550 | ₩42,800 | ₩42,350 | ₩42,450 | -0.24% | 1.6천 |
|---|
| 2026.02.02 | ₩42,300 | ₩43,550 | ₩42,100 | ₩42,450 | +0.35% | 1.3천 |
|---|
| 2026.01.30 | ₩42,650 | ₩43,150 | ₩42,250 | ₩42,250 | -0.94% | 1.1천 |
|---|
| 2026.01.29 | ₩42,850 | ₩43,100 | ₩42,550 | ₩42,650 | -0.47% | 422 |
|---|
| 2026.01.28 | ₩43,400 | ₩43,750 | ₩42,650 | ₩42,700 | -1.61% | 3천 |
|---|
| 2026.01.27 | ₩43,150 | ₩44,250 | ₩43,000 | ₩43,000 | -0.35% | 2.6천 |
|---|
| 2026.01.26 | ₩42,850 | ₩43,450 | ₩42,850 | ₩43,050 | +0.47% | 256 |
|---|
| 2026.01.23 | ₩43,600 | ₩43,600 | ₩42,550 | ₩43,050 | -1.26% | 965 |
|---|
| 2026.01.22 | ₩43,250 | ₩43,350 | ₩42,800 | ₩42,900 | -0.81% | 814 |
|---|
| 2026.01.21 | ₩43,650 | ₩44,000 | ₩42,950 | ₩43,250 | -0.92% | 1.7천 |
|---|
| 2026.01.20 | ₩43,200 | ₩45,000 | ₩43,150 | ₩43,650 | +1.04% | 6.1천 |
|---|
| 2026.01.19 | ₩44,300 | ₩44,700 | ₩43,000 | ₩43,000 | -2.93% | 2.2천 |
|---|
| 2026.01.16 | ₩44,450 | ₩44,800 | ₩44,000 | ₩44,300 | -0.34% | 946 |
|---|
| 2026.01.15 | ₩45,350 | ₩45,950 | ₩44,400 | ₩44,500 | -1.87% | 5.3천 |
|---|
| 2026.01.14 | ₩44,650 | ₩46,450 | ₩44,100 | ₩45,700 | +2.35% | 1.9천 |
|---|
| 2026.01.13 | ₩43,000 | ₩45,250 | ₩42,850 | ₩43,650 | +1.51% | 800 |
|---|
| 2026.01.12 | ₩43,450 | ₩44,400 | ₩42,750 | ₩42,900 | -1.27% | 3.4천 |
|---|
| 2026.01.09 | ₩43,350 | ₩44,100 | ₩43,100 | ₩43,500 | +0.35% | 1.4천 |
|---|
| 2026.01.08 | ₩43,500 | ₩44,850 | ₩43,400 | ₩43,550 | +0.11% | 1.2천 |
|---|
| 2026.01.07 | ₩43,400 | ₩45,000 | ₩43,250 | ₩43,500 | +0.23% | 1.3천 |
|---|
| 2026.01.06 | ₩43,800 | ₩44,950 | ₩42,700 | ₩43,700 | -0.23% | 3.2천 |
|---|
| 2026.01.05 | ₩45,200 | ₩45,900 | ₩43,350 | ₩43,350 | -4.09% | 2.1천 |
|---|
| 2026.01.02 | ₩46,250 | ₩47,600 | ₩44,000 | ₩44,800 | -3.14% | 6.2천 |
|---|
| 2025.12.30 | ₩47,550 | ₩47,850 | ₩45,150 | ₩46,550 | -2.10% | 2천 |
|---|
| 2025.12.29 | ₩49,200 | ₩49,200 | ₩47,400 | ₩47,550 | -3.35% | 635 |
|---|
| 2025.12.26 | ₩49,300 | ₩49,500 | ₩48,500 | ₩49,500 | +0.41% | 598 |
|---|
| 2025.12.24 | ₩49,250 | ₩49,500 | ₩48,850 | ₩49,500 | +0.51% | 243 |
|---|
| 2025.12.23 | ₩49,250 | ₩49,500 | ₩48,250 | ₩49,250 | 0.00% | 3.3천 |
|---|
| 2025.12.22 | ₩50,100 | ₩50,400 | ₩49,100 | ₩49,250 | -1.70% | 3.8천 |
|---|
| 2025.12.19 | ₩50,100 | ₩50,300 | ₩49,400 | ₩50,100 | 0.00% | 545 |
|---|
| 2025.12.18 | ₩49,850 | ₩50,500 | ₩49,100 | ₩49,650 | -0.40% | 2.9천 |
|---|
| 2025.12.17 | ₩49,800 | ₩50,500 | ₩49,000 | ₩50,000 | +0.40% | 5천 |
|---|
| 2025.12.16 | ₩49,300 | ₩50,800 | ₩49,050 | ₩50,300 | +2.03% | 2천 |
|---|
| 2025.12.15 | ₩48,500 | ₩49,900 | ₩48,150 | ₩49,400 | +1.86% | 4.2천 |
|---|
| 2025.12.12 | ₩46,050 | ₩49,000 | ₩46,050 | ₩48,000 | +4.23% | 5.3천 |
|---|
| 2025.12.11 | ₩47,000 | ₩47,400 | ₩46,300 | ₩46,500 | -1.06% | 1.5천 |
|---|
| 2025.12.10 | ₩46,950 | ₩47,750 | ₩46,000 | ₩46,800 | -0.32% | 2.5천 |
|---|
| 2025.12.09 | ₩46,100 | ₩47,550 | ₩45,300 | ₩46,600 | +1.08% | 2.4천 |
|---|
| 2025.12.08 | ₩46,050 | ₩46,850 | ₩46,000 | ₩46,150 | +0.22% | 2.1천 |
|---|
| 2025.12.05 | ₩46,400 | ₩46,950 | ₩46,050 | ₩46,500 | +0.22% | 1.9천 |
|---|
| 2025.12.04 | ₩46,500 | ₩47,000 | ₩46,050 | ₩46,250 | -0.54% | 1.6천 |
|---|
| 2025.12.03 | ₩45,350 | ₩47,400 | ₩45,350 | ₩46,500 | +2.54% | 2.2천 |
|---|
| 2025.12.02 | ₩45,050 | ₩47,000 | ₩45,000 | ₩45,400 | +0.78% | 3.3천 |
|---|
| 2025.12.01 | ₩45,350 | ₩45,900 | ₩44,650 | ₩45,050 | -0.66% | 3천 |
|---|
| 2025.11.28 | ₩44,500 | ₩46,000 | ₩44,200 | ₩45,450 | +2.13% | 4.4천 |
|---|
| 2025.11.27 | ₩44,900 | ₩45,500 | ₩44,450 | ₩44,500 | -0.89% | 1.9천 |
|---|
| 2025.11.26 | ₩45,100 | ₩45,500 | ₩44,600 | ₩44,700 | -0.89% | 495 |
|---|
| 2025.11.25 | ₩45,150 | ₩46,300 | ₩45,000 | ₩45,050 | -0.22% | 2.8천 |
|---|
| 2025.11.24 | ₩45,050 | ₩45,850 | ₩45,000 | ₩45,600 | +1.22% | 978 |
|---|
| 2025.11.21 | ₩45,200 | ₩45,900 | ₩45,050 | ₩45,350 | +0.33% | 996 |
|---|
| 2025.11.20 | ₩46,800 | ₩46,900 | ₩45,150 | ₩45,400 | -2.99% | 1.4천 |
|---|
| 2025.11.19 | ₩45,400 | ₩46,300 | ₩45,000 | ₩45,900 | +1.10% | 2천 |
|---|
| 2025.11.18 | ₩45,550 | ₩46,200 | ₩45,000 | ₩45,450 | -0.22% | 823 |
|---|
| 2025.11.17 | ₩44,700 | ₩46,950 | ₩44,450 | ₩45,550 | +1.90% | 2.1천 |
|---|
| 2025.11.14 | ₩45,000 | ₩45,250 | ₩44,800 | ₩44,800 | -0.44% | 364 |
|---|
| 2025.11.13 | ₩44,900 | ₩46,450 | ₩44,400 | ₩44,900 | 0.00% | 1.4천 |
|---|
| 2025.11.12 | ₩44,700 | ₩45,800 | ₩44,400 | ₩45,150 | +1.01% | 2.7천 |
|---|
| 2025.11.11 | ₩46,300 | ₩46,900 | ₩44,950 | ₩44,950 | -2.92% | 1.7천 |
|---|
| 2025.11.10 | ₩45,750 | ₩46,900 | ₩44,450 | ₩46,050 | +0.66% | 3.8천 |
|---|
| 2025.11.07 | ₩45,000 | ₩46,350 | ₩44,200 | ₩45,000 | 0.00% | 1.6천 |
|---|
| 2025.11.06 | ₩44,100 | ₩45,300 | ₩44,050 | ₩44,500 | +0.91% | 1.2천 |
|---|
| 2025.11.05 | ₩44,350 | ₩46,000 | ₩44,050 | ₩44,300 | -0.11% | 1.4천 |
|---|
| 2025.11.04 | ₩45,050 | ₩46,500 | ₩44,500 | ₩44,550 | -1.11% | 2.9천 |
|---|
| 2025.11.03 | ₩46,900 | ₩46,900 | ₩44,750 | ₩45,000 | -4.05% | 1.1천 |
|---|
| 2025.10.31 | ₩44,850 | ₩46,600 | ₩44,300 | ₩45,550 | +1.56% | 4.5천 |
|---|
| 2025.10.30 | ₩45,150 | ₩46,950 | ₩44,500 | ₩45,300 | +0.33% | 5.6천 |
|---|
| 2025.10.29 | ₩46,900 | ₩46,900 | ₩45,000 | ₩45,000 | -4.05% | 2.2천 |
|---|
| 2025.10.28 | ₩47,000 | ₩47,200 | ₩45,750 | ₩45,750 | -2.66% | 1.2천 |
|---|
| 2025.10.27 | ₩47,600 | ₩48,500 | ₩45,750 | ₩47,200 | -0.84% | 4.8천 |
|---|
| 2025.10.24 | ₩48,500 | ₩48,500 | ₩46,600 | ₩47,700 | -1.65% | 2.8천 |
|---|
| 2025.10.23 | ₩47,550 | ₩48,250 | ₩47,050 | ₩47,950 | +0.84% | 1.9천 |
|---|
| 2025.10.22 | ₩47,250 | ₩48,300 | ₩47,050 | ₩47,950 | +1.48% | 686 |
|---|
| 2025.10.21 | ₩47,350 | ₩48,200 | ₩47,050 | ₩47,250 | -0.21% | 3.4천 |
|---|
| 2025.10.20 | ₩46,750 | ₩49,000 | ₩46,600 | ₩47,350 | +1.28% | 3.3천 |
|---|
| 2025.10.17 | ₩46,950 | ₩48,500 | ₩46,350 | ₩47,000 | +0.11% | 4.7천 |
|---|
| 2025.10.16 | ₩47,150 | ₩49,000 | ₩46,150 | ₩47,000 | -0.32% | 3.4천 |
|---|
| 2025.10.15 | ₩46,500 | ₩48,900 | ₩45,150 | ₩47,350 | +1.83% | 6.5천 |
|---|
| 2025.10.14 | ₩46,250 | ₩47,450 | ₩45,900 | ₩46,400 | +0.32% | 4.3천 |
|---|
| 2025.10.13 | ₩46,950 | ₩47,800 | ₩46,400 | ₩46,500 | -0.96% | 1.8천 |
|---|
| 2025.10.10 | ₩46,950 | ₩49,200 | ₩45,550 | ₩47,000 | +0.11% | 5.7천 |
|---|