시장 데이터를 불러오는 중
전체 종목
PN풍년 과거 주가
024940.KQ · KOSDAQ
주요 제품·사업: 압력솥
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
024940.KQ · KOSDAQ
주요 제품·사업: 압력솥
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,060 | ₩2,080 | ₩2,025 | ₩2,050 | -0.49% | 3.1만 |
| 2026.10.07 | ₩2,105 | ₩2,110 | ₩2,040 | ₩2,065 | -1.90% | 2.7만 |
| 2026.10.06 | ₩2,020 | ₩2,110 | ₩2,015 | ₩2,085 | +3.22% | 7.6만 |
| 2026.10.02 | ₩2,020 | ₩2,035 | ₩2,005 | ₩2,015 | -0.25% | 1.4만 |
| 2026.10.01 | ₩2,045 | ₩2,045 | ₩2,015 | ₩2,040 | -0.24% | 1.7만 |
| 2026.09.30 | ₩2,090 | ₩2,090 | ₩2,025 | ₩2,065 | -1.20% | 3.2만 |
| 2026.09.29 | ₩2,095 | ₩2,105 | ₩2,060 | ₩2,090 | -0.24% | 3.6만 |
| 2026.09.28 | ₩2,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,005 |
| ₩2,090 |
| +3.98% |
| 3.2만 |
| 2026.09.23 | ₩2,005 | ₩2,035 | ₩1,990 | ₩1,990 | -0.75% | 3.4만 |
|---|
| 2026.09.22 | ₩2,045 | ₩2,045 | ₩2,005 | ₩2,020 | -1.22% | 1.2만 |
|---|
| 2026.09.21 | ₩2,090 | ₩2,090 | ₩2,010 | ₩2,035 | -2.63% | 3.9만 |
|---|
| 2026.09.18 | ₩2,135 | ₩2,155 | ₩2,050 | ₩2,105 | -1.41% | 7만 |
|---|
| 2026.09.17 | ₩2,130 | ₩2,160 | ₩2,090 | ₩2,135 | +0.23% | 9.9만 |
|---|
| 2026.09.16 | ₩2,060 | ₩2,135 | ₩2,030 | ₩2,130 | +3.40% | 9.1만 |
|---|
| 2026.09.15 | ₩1,985 | ₩2,100 | ₩1,956 | ₩2,060 | +3.78% | 11만 |
|---|
| 2026.09.14 | ₩1,969 | ₩1,995 | ₩1,934 | ₩1,972 | +0.15% | 8만 |
|---|
| 2026.09.11 | ₩1,950 | ₩1,969 | ₩1,917 | ₩1,969 | +0.97% | 10.7만 |
|---|
| 2026.09.10 | ₩1,890 | ₩2,305 | ₩1,872 | ₩1,920 | +1.59% | 129.2만 |
|---|
| 2026.09.09 | ₩1,847 | ₩1,893 | ₩1,847 | ₩1,871 | +1.30% | 2.6만 |
|---|
| 2026.09.08 | ₩1,917 | ₩1,927 | ₩1,849 | ₩1,855 | -3.23% | 13.6만 |
|---|
| 2026.09.07 | ₩1,955 | ₩1,955 | ₩1,902 | ₩1,910 | -2.30% | 8만 |
|---|
| 2026.09.04 | ₩1,914 | ₩1,946 | ₩1,914 | ₩1,935 | +1.10% | 7.8천 |
|---|
| 2026.09.03 | ₩1,919 | ₩1,940 | ₩1,910 | ₩1,936 | +0.89% | 1.8만 |
|---|
| 2026.09.02 | ₩1,939 | ₩1,948 | ₩1,919 | ₩1,935 | -0.21% | 1.8만 |
|---|
| 2026.09.01 | ₩1,930 | ₩1,950 | ₩1,924 | ₩1,940 | +0.52% | 1.9만 |
|---|
| 2026.08.31 | ₩1,931 | ₩1,937 | ₩1,871 | ₩1,934 | +0.16% | 3.5만 |
|---|
| 2026.08.28 | ₩1,927 | ₩1,937 | ₩1,914 | ₩1,931 | +0.21% | 2만 |
|---|
| 2026.08.27 | ₩1,926 | ₩1,938 | ₩1,910 | ₩1,927 | +0.05% | 1.5만 |
|---|
| 2026.08.26 | ₩1,916 | ₩1,938 | ₩1,915 | ₩1,934 | +0.94% | 8.3천 |
|---|
| 2026.08.25 | ₩1,914 | ₩1,939 | ₩1,882 | ₩1,927 | +0.68% | 2.5만 |
|---|
| 2026.08.24 | ₩1,902 | ₩1,930 | ₩1,891 | ₩1,914 | +0.63% | 1.3만 |
|---|
| 2026.08.21 | ₩1,913 | ₩1,964 | ₩1,889 | ₩1,902 | -0.58% | 3.4만 |
|---|
| 2026.08.20 | ₩1,948 | ₩1,976 | ₩1,942 | ₩1,947 | -0.05% | 2.5만 |
|---|
| 2026.08.19 | ₩1,973 | ₩1,975 | ₩1,937 | ₩1,948 | -1.27% | 3.8만 |
|---|
| 2026.08.18 | ₩1,975 | ₩2,025 | ₩1,966 | ₩1,973 | -0.10% | 4.7만 |
|---|
| 2026.08.14 | ₩1,999 | ₩2,040 | ₩1,970 | ₩1,975 | -1.20% | 4만 |
|---|
| 2026.08.13 | ₩2,070 | ₩2,075 | ₩1,998 | ₩1,999 | -3.43% | 4.8만 |
|---|
| 2026.08.12 | ₩2,065 | ₩2,075 | ₩2,040 | ₩2,070 | +0.24% | 4.7만 |
|---|
| 2026.08.11 | ₩2,045 | ₩2,060 | ₩2,025 | ₩2,050 | +0.24% | 4.1만 |
|---|
| 2026.08.10 | ₩1,981 | ₩2,050 | ₩1,961 | ₩2,045 | +3.23% | 13.6만 |
|---|
| 2026.08.07 | ₩1,970 | ₩1,997 | ₩1,969 | ₩1,980 | +0.51% | 2.5만 |
|---|
| 2026.08.06 | ₩1,983 | ₩2,025 | ₩1,946 | ₩1,984 | +0.05% | 7.1만 |
|---|
| 2026.08.05 | ₩1,967 | ₩1,982 | ₩1,942 | ₩1,962 | -0.25% | 4.3만 |
|---|
| 2026.08.04 | ₩1,915 | ₩1,983 | ₩1,915 | ₩1,947 | +1.67% | 7.9만 |
|---|
| 2026.08.03 | ₩1,906 | ₩1,952 | ₩1,895 | ₩1,912 | +0.31% | 2.5만 |
|---|
| 2026.07.31 | ₩1,886 | ₩1,919 | ₩1,790 | ₩1,900 | +0.74% | 5.1만 |
|---|
| 2026.07.30 | ₩1,788 | ₩1,906 | ₩1,788 | ₩1,867 | +4.42% | 7.3만 |
|---|
| 2026.07.29 | ₩1,923 | ₩1,954 | ₩1,778 | ₩1,792 | -6.81% | 11.7만 |
|---|
| 2026.07.28 | ₩1,985 | ₩2,000 | ₩1,901 | ₩1,947 | -1.91% | 10만 |
|---|
| 2026.07.27 | ₩2,040 | ₩2,065 | ₩1,986 | ₩2,000 | -1.96% | 13.8만 |
|---|
| 2026.07.24 | ₩2,065 | ₩2,145 | ₩2,035 | ₩2,035 | -1.45% | 13.5만 |
|---|
| 2026.07.23 | ₩2,075 | ₩2,115 | ₩2,035 | ₩2,095 | +0.96% | 20.6만 |
|---|
| 2026.07.22 | ₩2,155 | ₩2,210 | ₩2,070 | ₩2,080 | -3.48% | 34.1만 |
|---|
| 2026.07.21 | ₩2,290 | ₩2,390 | ₩2,065 | ₩2,135 | -6.77% | 73.8만 |
|---|
| 2026.07.20 | ₩3,000 | ₩3,000 | ₩2,200 | ₩2,335 | -22.17% | 202.2만 |
|---|
| 2026.07.16 | ₩2,115 | ₩2,700 | ₩2,080 | ₩2,700 | +27.66% | 142.2만 |
|---|
| 2026.07.15 | ₩2,035 | ₩2,110 | ₩2,035 | ₩2,080 | +2.21% | 3.2만 |
|---|
| 2026.07.14 | ₩1,986 | ₩2,085 | ₩1,986 | ₩2,035 | +2.47% | 4.7만 |
|---|
| 2026.07.13 | ₩2,140 | ₩2,150 | ₩2,005 | ₩2,010 | -6.07% | 4.6만 |
|---|
| 2026.07.10 | ₩2,030 | ₩2,120 | ₩2,030 | ₩2,110 | +3.94% | 4만 |
|---|
| 2026.07.09 | ₩2,090 | ₩2,110 | ₩2,005 | ₩2,020 | -3.35% | 3.2만 |
|---|
| 2026.07.08 | ₩2,120 | ₩2,150 | ₩2,040 | ₩2,090 | -1.42% | 2.9만 |
|---|
| 2026.07.07 | ₩2,110 | ₩2,150 | ₩2,070 | ₩2,120 | +0.47% | 4.1만 |
|---|
| 2026.07.06 | ₩2,095 | ₩2,170 | ₩2,080 | ₩2,125 | +1.43% | 2.2만 |
|---|
| 2026.07.03 | ₩2,125 | ₩2,155 | ₩2,090 | ₩2,135 | +0.47% | 2.1만 |
|---|
| 2026.07.02 | ₩2,160 | ₩2,170 | ₩2,095 | ₩2,125 | -1.62% | 3.7만 |
|---|
| 2026.07.01 | ₩2,110 | ₩2,160 | ₩2,095 | ₩2,140 | +1.42% | 3.3만 |
|---|
| 2026.06.30 | ₩2,155 | ₩2,170 | ₩2,095 | ₩2,115 | -1.86% | 2.5만 |
|---|
| 2026.06.29 | ₩2,000 | ₩2,175 | ₩2,000 | ₩2,155 | +7.75% | 5.6만 |
|---|
| 2026.06.26 | ₩2,070 | ₩2,130 | ₩1,965 | ₩2,000 | -3.38% | 5.8만 |
|---|
| 2026.06.25 | ₩2,040 | ₩2,300 | ₩2,010 | ₩2,070 | +1.47% | 14.3만 |
|---|
| 2026.06.24 | ₩2,005 | ₩2,090 | ₩2,005 | ₩2,055 | +2.49% | 4.4만 |
|---|
| 2026.06.23 | ₩2,125 | ₩2,185 | ₩2,035 | ₩2,090 | -1.65% | 7만 |
|---|
| 2026.06.22 | ₩2,220 | ₩2,235 | ₩2,170 | ₩2,195 | -1.13% | 4.4만 |
|---|
| 2026.06.19 | ₩2,325 | ₩2,335 | ₩2,190 | ₩2,235 | -3.87% | 5.2만 |
|---|
| 2026.06.18 | ₩2,375 | ₩2,375 | ₩2,280 | ₩2,325 | -2.11% | 2.6만 |
|---|
| 2026.06.17 | ₩2,325 | ₩2,395 | ₩2,320 | ₩2,375 | +2.15% | 3.3만 |
|---|
| 2026.06.16 | ₩2,300 | ₩2,360 | ₩2,290 | ₩2,345 | +1.96% | 3만 |
|---|
| 2026.06.15 | ₩2,345 | ₩2,380 | ₩2,285 | ₩2,320 | -1.07% | 4.1만 |
|---|
| 2026.06.12 | ₩2,305 | ₩2,365 | ₩2,285 | ₩2,340 | +1.52% | 4.1만 |
|---|
| 2026.06.11 | ₩2,215 | ₩2,305 | ₩2,215 | ₩2,290 | +3.39% | 5.3만 |
|---|
| 2026.06.10 | ₩2,290 | ₩2,300 | ₩2,225 | ₩2,260 | -1.31% | 7 |
|---|
| 2026.06.09 | ₩2,220 | ₩2,320 | ₩2,210 | ₩2,295 | +3.38% | 2.2만 |
|---|
| 2026.06.08 | ₩2,300 | ₩2,325 | ₩2,185 | ₩2,235 | -2.83% | 6.5만 |
|---|
| 2026.06.05 | ₩2,360 | ₩2,395 | ₩2,315 | ₩2,335 | -1.06% | 5만 |
|---|
| 2026.06.04 | ₩2,375 | ₩2,435 | ₩2,350 | ₩2,395 | +0.84% | 3.7만 |
|---|
| 2026.06.02 | ₩2,365 | ₩2,385 | ₩2,265 | ₩2,375 | +0.42% | 5.4만 |
|---|
| 2026.06.01 | ₩2,485 | ₩2,485 | ₩2,330 | ₩2,360 | -5.03% | 11.7만 |
|---|
| 2026.05.29 | ₩2,605 | ₩2,635 | ₩2,475 | ₩2,485 | -4.61% | 7.1만 |
|---|
| 2026.05.28 | ₩2,595 | ₩2,630 | ₩2,550 | ₩2,605 | +0.39% | 4.4만 |
|---|
| 2026.05.27 | ₩2,750 | ₩2,755 | ₩2,555 | ₩2,625 | -4.55% | 8.9만 |
|---|
| 2026.05.26 | ₩2,850 | ₩2,895 | ₩2,745 | ₩2,745 | -3.68% | 7.5만 |
|---|
| 2026.05.22 | ₩2,770 | ₩2,890 | ₩2,765 | ₩2,850 | +2.89% | 5.9만 |
|---|
| 2026.05.21 | ₩2,760 | ₩2,830 | ₩2,735 | ₩2,770 | +0.36% | 3.7만 |
|---|
| 2026.05.20 | ₩2,810 | ₩2,815 | ₩2,750 | ₩2,780 | -1.07% | 4만 |
|---|
| 2026.05.19 | ₩2,845 | ₩2,870 | ₩2,780 | ₩2,810 | -1.23% | 3.7만 |
|---|
| 2026.05.18 | ₩2,765 | ₩2,880 | ₩2,750 | ₩2,855 | +3.25% | 5.8만 |
|---|
| 2026.05.15 | ₩2,905 | ₩2,905 | ₩2,800 | ₩2,820 | -2.93% | 9.2만 |
|---|
| 2026.05.14 | ₩2,845 | ₩2,910 | ₩2,805 | ₩2,855 | +0.35% | 5.1만 |
|---|
| 2026.05.13 | ₩2,875 | ₩2,930 | ₩2,835 | ₩2,845 | -1.04% | 9.4만 |
|---|
| 2026.05.12 | ₩2,990 | ₩2,990 | ₩2,795 | ₩2,875 | -3.85% | 16만 |
|---|
| 2026.05.11 | ₩3,180 | ₩3,180 | ₩2,930 | ₩2,960 | -6.92% | 19.7만 |
|---|
| 2026.05.08 | ₩3,150 | ₩3,175 | ₩3,105 | ₩3,145 | -0.16% | 5.3만 |
|---|
| 2026.05.07 | ₩3,185 | ₩3,195 | ₩3,135 | ₩3,150 | -1.10% | 7만 |
|---|
| 2026.05.06 | ₩3,290 | ₩3,290 | ₩3,170 | ₩3,185 | -3.19% | 10.8만 |
|---|
| 2026.05.04 | ₩3,320 | ₩3,340 | ₩3,260 | ₩3,260 | -1.81% | 8.5만 |
|---|
| 2026.04.30 | ₩3,340 | ₩3,365 | ₩3,260 | ₩3,305 | -1.05% | 10.8만 |
|---|
| 2026.04.29 | ₩3,335 | ₩3,370 | ₩3,305 | ₩3,335 | 0.00% | 6.9만 |
|---|
| 2026.04.28 | ₩3,355 | ₩3,390 | ₩3,305 | ₩3,325 | -0.89% | 7.7만 |
|---|
| 2026.04.27 | ₩3,410 | ₩3,415 | ₩3,350 | ₩3,370 | -1.17% | 8.6만 |
|---|
| 2026.04.24 | ₩3,345 | ₩3,405 | ₩3,340 | ₩3,390 | +1.35% | 3.2만 |
|---|
| 2026.04.23 | ₩3,410 | ₩3,430 | ₩3,325 | ₩3,335 | -2.20% | 7.9만 |
|---|
| 2026.04.22 | ₩3,405 | ₩3,430 | ₩3,350 | ₩3,410 | +0.15% | 6.3만 |
|---|
| 2026.04.21 | ₩3,470 | ₩3,490 | ₩3,395 | ₩3,410 | -1.73% | 9.5만 |
|---|
| 2026.04.20 | ₩3,490 | ₩3,510 | ₩3,455 | ₩3,470 | -0.57% | 7.1만 |
|---|
| 2026.04.17 | ₩3,485 | ₩3,510 | ₩3,430 | ₩3,490 | +0.14% | 13.2만 |
|---|
| 2026.04.16 | ₩3,400 | ₩3,470 | ₩3,400 | ₩3,460 | +1.76% | 9.2만 |
|---|
| 2026.04.15 | ₩3,400 | ₩3,425 | ₩3,355 | ₩3,400 | 0.00% | 8.2만 |
|---|
| 2026.04.14 | ₩3,440 | ₩3,440 | ₩3,355 | ₩3,390 | -1.45% | 7.4만 |
|---|
| 2026.04.13 | ₩3,325 | ₩3,420 | ₩3,265 | ₩3,390 | +1.95% | 16.7만 |
|---|
| 2026.04.10 | ₩3,305 | ₩3,355 | ₩3,285 | ₩3,315 | +0.30% | 12.1만 |
|---|
| 2026.04.09 | ₩3,420 | ₩3,440 | ₩3,220 | ₩3,270 | -4.39% | 44.9만 |
|---|
| 2026.04.08 | ₩3,500 | ₩3,695 | ₩3,295 | ₩3,405 | -2.71% | 67.6만 |
|---|
| 2026.04.07 | ₩3,755 | ₩3,800 | ₩3,660 | ₩3,710 | -1.20% | 3.5만 |
|---|
| 2026.04.06 | ₩3,795 | ₩3,830 | ₩3,650 | ₩3,760 | -0.92% | 8.5만 |
|---|
| 2026.04.03 | ₩3,750 | ₩3,810 | ₩3,710 | ₩3,795 | +1.20% | 9.7만 |
|---|
| 2026.04.02 | ₩3,855 | ₩3,910 | ₩3,700 | ₩3,735 | -3.11% | 12.8만 |
|---|
| 2026.04.01 | ₩3,880 | ₩3,900 | ₩3,595 | ₩3,835 | -1.16% | 32.6만 |
|---|
| 2026.03.31 | ₩4,020 | ₩4,020 | ₩3,800 | ₩3,825 | -4.85% | 15.1만 |
|---|
| 2026.03.30 | ₩4,055 | ₩4,110 | ₩3,970 | ₩4,020 | -0.86% | 9.5만 |
|---|
| 2026.03.27 | ₩4,170 | ₩4,320 | ₩4,055 | ₩4,170 | 0.00% | 24.4만 |
|---|
| 2026.03.26 | ₩4,200 | ₩4,200 | ₩4,055 | ₩4,120 | -1.90% | 18.1만 |
|---|
| 2026.03.25 | ₩4,195 | ₩4,240 | ₩4,115 | ₩4,175 | -0.48% | 9.9만 |
|---|
| 2026.03.24 | ₩4,280 | ₩4,330 | ₩4,175 | ₩4,205 | -1.75% | 6.1만 |
|---|
| 2026.03.23 | ₩4,315 | ₩4,485 | ₩4,235 | ₩4,245 | -1.62% | 18.3만 |
|---|
| 2026.03.20 | ₩4,475 | ₩4,530 | ₩4,400 | ₩4,480 | +0.11% | 7.6만 |
|---|
| 2026.03.19 | ₩4,450 | ₩4,500 | ₩4,415 | ₩4,500 | +1.12% | 3.9만 |
|---|
| 2026.03.18 | ₩4,425 | ₩4,530 | ₩4,395 | ₩4,485 | +1.36% | 7만 |
|---|
| 2026.03.17 | ₩4,620 | ₩4,635 | ₩4,375 | ₩4,425 | -4.22% | 17.1만 |
|---|
| 2026.03.16 | ₩4,800 | ₩4,800 | ₩4,595 | ₩4,625 | -3.65% | 5.1만 |
|---|
| 2026.03.13 | ₩4,845 | ₩4,900 | ₩4,725 | ₩4,765 | -1.65% | 5.7만 |
|---|
| 2026.03.12 | ₩4,780 | ₩5,050 | ₩4,710 | ₩4,860 | +1.67% | 7.6만 |
|---|
| 2026.03.11 | ₩4,650 | ₩4,840 | ₩4,585 | ₩4,780 | +2.80% | 4.2만 |
|---|
| 2026.03.10 | ₩4,525 | ₩4,600 | ₩4,470 | ₩4,550 | +0.55% | 5만 |
|---|
| 2026.03.09 | ₩4,345 | ₩4,560 | ₩4,280 | ₩4,380 | +0.81% | 5.1만 |
|---|
| 2026.03.06 | ₩4,540 | ₩4,725 | ₩4,470 | ₩4,590 | +1.10% | 5.2만 |
|---|
| 2026.03.05 | ₩4,330 | ₩4,650 | ₩4,330 | ₩4,600 | +6.24% | 9.4만 |
|---|
| 2026.03.04 | ₩4,660 | ₩4,660 | ₩4,175 | ₩4,180 | -10.30% | 19만 |
|---|
| 2026.03.03 | ₩4,900 | ₩4,915 | ₩4,695 | ₩4,700 | -4.08% | 14.4만 |
|---|
| 2026.02.27 | ₩4,865 | ₩4,945 | ₩4,850 | ₩4,940 | +1.54% | 6.1만 |
|---|
| 2026.02.26 | ₩4,990 | ₩5,040 | ₩4,880 | ₩4,910 | -1.60% | 11.9만 |
|---|
| 2026.02.25 | ₩5,110 | ₩5,140 | ₩4,950 | ₩4,990 | -2.35% | 13.9만 |
|---|
| 2026.02.24 | ₩5,200 | ₩5,200 | ₩5,090 | ₩5,110 | -1.73% | 4만 |
|---|
| 2026.02.23 | ₩5,120 | ₩5,260 | ₩5,090 | ₩5,200 | +1.56% | 7만 |
|---|
| 2026.02.20 | ₩5,260 | ₩5,260 | ₩5,060 | ₩5,110 | -2.85% | 5.3만 |
|---|
| 2026.02.19 | ₩5,040 | ₩5,270 | ₩4,840 | ₩5,260 | +4.37% | 20만 |
|---|
| 2026.02.13 | ₩5,160 | ₩5,170 | ₩4,995 | ₩5,050 | -2.13% | 10.4만 |
|---|
| 2026.02.12 | ₩5,150 | ₩5,280 | ₩5,070 | ₩5,180 | +0.58% | 6.2만 |
|---|
| 2026.02.11 | ₩5,210 | ₩5,230 | ₩5,010 | ₩5,150 | -1.15% | 6.7만 |
|---|
| 2026.02.10 | ₩5,160 | ₩5,240 | ₩5,110 | ₩5,210 | +0.97% | 8.2만 |
|---|
| 2026.02.09 | ₩5,030 | ₩5,260 | ₩4,910 | ₩5,160 | +2.58% | 23.7만 |
|---|
| 2026.02.06 | ₩4,780 | ₩5,300 | ₩4,635 | ₩5,030 | +5.23% | 37.4만 |
|---|
| 2026.02.05 | ₩4,690 | ₩4,895 | ₩4,690 | ₩4,780 | +1.92% | 19.2만 |
|---|
| 2026.02.04 | ₩4,555 | ₩4,720 | ₩4,545 | ₩4,690 | +2.96% | 13.2만 |
|---|
| 2026.02.03 | ₩4,530 | ₩4,630 | ₩4,490 | ₩4,620 | +1.99% | 5.7만 |
|---|
| 2026.02.02 | ₩4,580 | ₩4,645 | ₩4,470 | ₩4,470 | -2.40% | 12.9만 |
|---|
| 2026.01.30 | ₩4,760 | ₩4,780 | ₩4,500 | ₩4,660 | -2.10% | 18.3만 |
|---|
| 2026.01.29 | ₩4,865 | ₩4,870 | ₩4,725 | ₩4,755 | -2.26% | 14.2만 |
|---|
| 2026.01.28 | ₩4,990 | ₩5,050 | ₩4,845 | ₩4,865 | -2.51% | 7.7만 |
|---|
| 2026.01.27 | ₩5,030 | ₩5,090 | ₩4,920 | ₩4,980 | -0.99% | 6.6만 |
|---|
| 2026.01.26 | ₩4,995 | ₩5,030 | ₩4,870 | ₩5,030 | +0.70% | 8.2만 |
|---|
| 2026.01.23 | ₩4,890 | ₩5,000 | ₩4,880 | ₩4,980 | +1.84% | 7.5만 |
|---|
| 2026.01.22 | ₩4,740 | ₩4,910 | ₩4,685 | ₩4,880 | +2.95% | 9만 |
|---|
| 2026.01.21 | ₩4,815 | ₩4,815 | ₩4,640 | ₩4,740 | -1.56% | 13.4만 |
|---|
| 2026.01.20 | ₩4,900 | ₩4,905 | ₩4,815 | ₩4,860 | -0.82% | 6.9만 |
|---|
| 2026.01.19 | ₩4,890 | ₩4,965 | ₩4,850 | ₩4,905 | +0.31% | 7만 |
|---|
| 2026.01.16 | ₩4,860 | ₩5,000 | ₩4,830 | ₩4,860 | 0.00% | 6.8만 |
|---|
| 2026.01.15 | ₩4,930 | ₩4,970 | ₩4,795 | ₩4,920 | -0.20% | 8.6만 |
|---|
| 2026.01.14 | ₩4,985 | ₩4,990 | ₩4,890 | ₩4,970 | -0.30% | 3.9만 |
|---|
| 2026.01.13 | ₩4,960 | ₩4,980 | ₩4,890 | ₩4,970 | +0.20% | 4만 |
|---|
| 2026.01.12 | ₩4,780 | ₩5,010 | ₩4,760 | ₩4,960 | +3.77% | 8만 |
|---|
| 2026.01.09 | ₩4,800 | ₩4,815 | ₩4,700 | ₩4,785 | -0.31% | 3.8만 |
|---|
| 2026.01.08 | ₩4,965 | ₩4,965 | ₩4,710 | ₩4,790 | -3.52% | 14만 |
|---|
| 2026.01.07 | ₩4,985 | ₩5,060 | ₩4,890 | ₩4,965 | -0.40% | 7.8만 |
|---|
| 2026.01.06 | ₩5,000 | ₩5,090 | ₩4,900 | ₩4,985 | -0.30% | 11.2만 |
|---|
| 2026.01.05 | ₩5,180 | ₩5,180 | ₩4,955 | ₩5,040 | -2.70% | 18.3만 |
|---|
| 2026.01.02 | ₩5,730 | ₩5,730 | ₩5,010 | ₩5,030 | -12.22% | 44.4만 |
|---|
| 2025.12.30 | ₩5,680 | ₩5,890 | ₩5,590 | ₩5,730 | +0.88% | 8.1만 |
|---|
| 2025.12.29 | ₩5,410 | ₩5,750 | ₩5,370 | ₩5,680 | +4.99% | 6.5만 |
|---|
| 2025.12.26 | ₩5,570 | ₩5,620 | ₩5,340 | ₩5,390 | -3.23% | 6만 |
|---|
| 2025.12.24 | ₩5,680 | ₩5,680 | ₩5,470 | ₩5,520 | -2.82% | 7.2만 |
|---|
| 2025.12.23 | ₩5,710 | ₩5,790 | ₩5,570 | ₩5,620 | -1.58% | 3.9만 |
|---|
| 2025.12.22 | ₩5,580 | ₩5,780 | ₩5,570 | ₩5,710 | +2.33% | 4.3만 |
|---|
| 2025.12.19 | ₩5,680 | ₩5,680 | ₩5,430 | ₩5,600 | -1.41% | 5.3만 |
|---|
| 2025.12.18 | ₩5,690 | ₩5,710 | ₩5,530 | ₩5,540 | -2.64% | 8.1만 |
|---|
| 2025.12.17 | ₩5,620 | ₩5,730 | ₩5,560 | ₩5,690 | +1.25% | 4.8만 |
|---|
| 2025.12.16 | ₩5,770 | ₩5,850 | ₩5,590 | ₩5,670 | -1.73% | 8만 |
|---|
| 2025.12.15 | ₩5,790 | ₩5,970 | ₩5,680 | ₩5,770 | -0.35% | 7.8만 |
|---|
| 2025.12.12 | ₩5,610 | ₩5,920 | ₩5,600 | ₩5,840 | +4.10% | 9.2만 |
|---|
| 2025.12.11 | ₩5,810 | ₩5,810 | ₩5,580 | ₩5,680 | -2.24% | 4.5만 |
|---|
| 2025.12.10 | ₩5,720 | ₩5,730 | ₩5,630 | ₩5,710 | -0.17% | 4.7만 |
|---|
| 2025.12.09 | ₩5,890 | ₩5,890 | ₩5,690 | ₩5,720 | -2.89% | 6.9만 |
|---|
| 2025.12.08 | ₩5,790 | ₩5,930 | ₩5,750 | ₩5,900 | +1.90% | 8만 |
|---|
| 2025.12.05 | ₩5,740 | ₩6,000 | ₩5,660 | ₩5,740 | 0.00% | 14.6만 |
|---|
| 2025.12.04 | ₩5,670 | ₩5,730 | ₩5,600 | ₩5,710 | +0.71% | 4.8만 |
|---|
| 2025.12.03 | ₩5,800 | ₩5,800 | ₩5,620 | ₩5,670 | -2.24% | 6.3만 |
|---|
| 2025.12.02 | ₩5,440 | ₩5,790 | ₩5,440 | ₩5,780 | +6.25% | 15.7만 |
|---|
| 2025.12.01 | ₩5,440 | ₩5,540 | ₩5,350 | ₩5,450 | +0.18% | 12.1만 |
|---|
| 2025.11.28 | ₩5,220 | ₩5,360 | ₩5,140 | ₩5,350 | +2.49% | 3.9만 |
|---|
| 2025.11.27 | ₩5,300 | ₩5,300 | ₩5,150 | ₩5,180 | -2.26% | 1.8만 |
|---|
| 2025.11.26 | ₩5,110 | ₩5,250 | ₩5,090 | ₩5,240 | +2.54% | 3.8만 |
|---|
| 2025.11.25 | ₩5,200 | ₩5,250 | ₩5,060 | ₩5,140 | -1.15% | 6만 |
|---|
| 2025.11.24 | ₩5,310 | ₩5,310 | ₩5,190 | ₩5,200 | -2.07% | 3.7만 |
|---|
| 2025.11.21 | ₩5,350 | ₩5,400 | ₩5,250 | ₩5,300 | -0.93% | 5.5만 |
|---|
| 2025.11.20 | ₩5,250 | ₩5,370 | ₩5,210 | ₩5,350 | +1.90% | 4.5만 |
|---|
| 2025.11.19 | ₩5,190 | ₩5,270 | ₩5,180 | ₩5,220 | +0.58% | 2.6만 |
|---|
| 2025.11.18 | ₩5,310 | ₩5,340 | ₩5,200 | ₩5,220 | -1.69% | 9.2만 |
|---|
| 2025.11.17 | ₩5,310 | ₩5,350 | ₩5,180 | ₩5,310 | 0.00% | 5.4만 |
|---|
| 2025.11.14 | ₩5,260 | ₩5,370 | ₩5,140 | ₩5,310 | +0.95% | 5.6만 |
|---|
| 2025.11.13 | ₩5,280 | ₩5,410 | ₩5,230 | ₩5,270 | -0.19% | 5.5만 |
|---|
| 2025.11.12 | ₩5,220 | ₩5,550 | ₩5,220 | ₩5,290 | +1.34% | 17.4만 |
|---|
| 2025.11.11 | ₩5,060 | ₩5,270 | ₩5,060 | ₩5,210 | +2.96% | 6.1만 |
|---|
| 2025.11.10 | ₩5,000 | ₩5,110 | ₩4,960 | ₩5,090 | +1.80% | 2.7만 |
|---|
| 2025.11.07 | ₩4,965 | ₩5,170 | ₩4,960 | ₩5,000 | +0.70% | 5.8만 |
|---|
| 2025.11.06 | ₩5,000 | ₩5,040 | ₩4,920 | ₩4,985 | -0.30% | 4.2만 |
|---|
| 2025.11.05 | ₩5,000 | ₩5,100 | ₩4,860 | ₩5,000 | 0.00% | 9.9만 |
|---|
| 2025.11.04 | ₩4,950 | ₩5,130 | ₩4,870 | ₩5,000 | +1.01% | 6.3만 |
|---|
| 2025.11.03 | ₩5,150 | ₩5,220 | ₩4,895 | ₩4,950 | -3.88% | 12.4만 |
|---|
| 2025.10.31 | ₩5,100 | ₩5,270 | ₩4,975 | ₩5,170 | +1.37% | 9.3만 |
|---|
| 2025.10.30 | ₩4,885 | ₩5,050 | ₩4,835 | ₩4,995 | +2.25% | 5.3만 |
|---|
| 2025.10.29 | ₩4,940 | ₩5,020 | ₩4,855 | ₩4,885 | -1.11% | 3.8만 |
|---|
| 2025.10.28 | ₩4,995 | ₩5,000 | ₩4,860 | ₩4,940 | -1.10% | 6.1만 |
|---|
| 2025.10.27 | ₩5,070 | ₩5,190 | ₩4,765 | ₩5,000 | -1.38% | 9.9만 |
|---|
| 2025.10.24 | ₩5,360 | ₩5,390 | ₩4,825 | ₩5,030 | -6.16% | 30.1만 |
|---|
| 2025.10.23 | ₩5,370 | ₩5,480 | ₩5,350 | ₩5,360 | -0.19% | 3.6만 |
|---|
| 2025.10.22 | ₩5,440 | ₩5,450 | ₩5,250 | ₩5,390 | -0.92% | 4.3만 |
|---|
| 2025.10.21 | ₩5,470 | ₩5,470 | ₩5,370 | ₩5,440 | -0.55% | 6.2만 |
|---|
| 2025.10.20 | ₩5,350 | ₩5,520 | ₩5,230 | ₩5,470 | +2.24% | 10.4만 |
|---|
| 2025.10.17 | ₩5,280 | ₩5,400 | ₩5,160 | ₩5,330 | +0.95% | 6.4만 |
|---|
| 2025.10.16 | ₩5,550 | ₩5,600 | ₩5,270 | ₩5,270 | -5.05% | 13.8만 |
|---|
| 2025.10.15 | ₩5,420 | ₩5,610 | ₩5,380 | ₩5,540 | +2.21% | 11.1만 |
|---|
| 2025.10.14 | ₩5,290 | ₩5,620 | ₩5,250 | ₩5,410 | +2.27% | 23만 |
|---|
| 2025.10.13 | ₩4,895 | ₩5,630 | ₩4,775 | ₩5,310 | +8.48% | 77.3만 |
|---|
| 2025.10.10 | ₩4,795 | ₩4,945 | ₩4,705 | ₩4,925 | +2.71% | 8.2만 |
|---|