시장 데이터를 불러오는 중
전체 종목
팬오션 과거 주가
Pan Ocean · 028670.KS · KOSPI
주요 제품·사업: 해상화물운송(외항,운수보관)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pan Ocean · 028670.KS · KOSPI
주요 제품·사업: 해상화물운송(외항,운수보관)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,190 | ₩6,210 | ₩6,020 | ₩6,030 | -2.58% | 184.1만 |
| 2026.10.07 | ₩6,010 | ₩6,300 | ₩5,990 | ₩6,210 | +3.33% | 434.2만 |
| 2026.10.06 | ₩6,240 | ₩6,320 | ₩5,930 | ₩6,000 | -3.85% | 323만 |
| 2026.10.02 | ₩5,940 | ₩6,250 | ₩5,930 | ₩6,240 | +5.05% | 485.5만 |
| 2026.10.01 | ₩5,780 | ₩6,080 | ₩5,720 | ₩5,880 | +1.73% | 311.2만 |
| 2026.09.30 | ₩5,700 | ₩5,840 | ₩5,660 | ₩5,770 | +1.23% | 158만 |
| 2026.09.29 | ₩5,740 | ₩6,030 | ₩5,660 | ₩5,700 | -0.70% | 385만 |
| 2026.09.28 | ₩5,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,590 |
| ₩5,700 |
| +1.79% |
| 148만 |
| 2026.09.23 | ₩5,760 | ₩5,800 | ₩5,560 | ₩5,600 | -2.78% | 231.8만 |
|---|
| 2026.09.22 | ₩5,870 | ₩5,870 | ₩5,700 | ₩5,790 | -1.36% | 110.9만 |
|---|
| 2026.09.21 | ₩5,710 | ₩5,840 | ₩5,660 | ₩5,790 | +1.40% | 108.6만 |
|---|
| 2026.09.18 | ₩5,930 | ₩6,040 | ₩5,700 | ₩5,750 | -3.04% | 298.7만 |
|---|
| 2026.09.17 | ₩5,860 | ₩5,990 | ₩5,790 | ₩5,880 | +0.34% | 197.8만 |
|---|
| 2026.09.16 | ₩5,690 | ₩5,870 | ₩5,690 | ₩5,800 | +1.93% | 196.9만 |
|---|
| 2026.09.15 | ₩5,980 | ₩6,030 | ₩5,600 | ₩5,680 | -5.02% | 362.3만 |
|---|
| 2026.09.14 | ₩6,000 | ₩6,190 | ₩5,940 | ₩6,040 | +0.67% | 187만 |
|---|
| 2026.09.11 | ₩5,920 | ₩6,170 | ₩5,890 | ₩6,030 | +1.86% | 285.1만 |
|---|
| 2026.09.10 | ₩5,920 | ₩6,080 | ₩5,870 | ₩5,970 | +0.84% | 365만 |
|---|
| 2026.09.09 | ₩6,020 | ₩6,140 | ₩5,720 | ₩6,010 | -0.17% | 360만 |
|---|
| 2026.09.08 | ₩6,110 | ₩6,300 | ₩5,950 | ₩6,080 | -0.49% | 342.3만 |
|---|
| 2026.09.07 | ₩6,100 | ₩6,210 | ₩5,910 | ₩6,060 | -0.66% | 372.4만 |
|---|
| 2026.09.04 | ₩5,920 | ₩6,160 | ₩5,860 | ₩5,960 | +0.68% | 302.4만 |
|---|
| 2026.09.03 | ₩5,630 | ₩6,100 | ₩5,600 | ₩5,940 | +5.51% | 766.3만 |
|---|
| 2026.09.02 | ₩5,550 | ₩5,630 | ₩5,430 | ₩5,510 | -0.72% | 161.4만 |
|---|
| 2026.09.01 | ₩5,670 | ₩5,860 | ₩5,490 | ₩5,600 | -1.23% | 328.9만 |
|---|
| 2026.08.31 | ₩5,790 | ₩5,800 | ₩5,590 | ₩5,670 | -2.07% | 206.8만 |
|---|
| 2026.08.28 | ₩5,700 | ₩5,830 | ₩5,680 | ₩5,790 | +1.58% | 225.6만 |
|---|
| 2026.08.27 | ₩5,680 | ₩5,850 | ₩5,560 | ₩5,620 | -1.06% | 382.4만 |
|---|
| 2026.08.26 | ₩6,300 | ₩6,350 | ₩5,510 | ₩5,610 | -10.95% | 866.8만 |
|---|
| 2026.08.25 | ₩6,290 | ₩6,530 | ₩6,210 | ₩6,380 | +1.43% | 645.2만 |
|---|
| 2026.08.24 | ₩5,820 | ₩6,470 | ₩5,820 | ₩6,320 | +8.59% | 925.1만 |
|---|
| 2026.08.21 | ₩5,770 | ₩5,880 | ₩5,670 | ₩5,850 | +1.39% | 278만 |
|---|
| 2026.08.20 | ₩5,950 | ₩6,050 | ₩5,770 | ₩5,770 | -3.03% | 314.1만 |
|---|
| 2026.08.19 | ₩5,900 | ₩6,180 | ₩5,760 | ₩6,010 | +1.86% | 444만 |
|---|
| 2026.08.18 | ₩5,720 | ₩6,130 | ₩5,720 | ₩6,040 | +5.59% | 645.9만 |
|---|
| 2026.08.14 | ₩5,680 | ₩5,800 | ₩5,660 | ₩5,790 | +1.94% | 237.2만 |
|---|
| 2026.08.13 | ₩5,800 | ₩5,900 | ₩5,600 | ₩5,630 | -2.93% | 350.6만 |
|---|
| 2026.08.12 | ₩5,780 | ₩6,020 | ₩5,750 | ₩5,800 | +0.35% | 258.4만 |
|---|
| 2026.08.11 | ₩5,780 | ₩5,950 | ₩5,680 | ₩5,780 | 0.00% | 312만 |
|---|
| 2026.08.10 | ₩6,000 | ₩6,030 | ₩5,710 | ₩5,830 | -2.83% | 262.5만 |
|---|
| 2026.08.07 | ₩5,810 | ₩6,060 | ₩5,810 | ₩6,040 | +3.96% | 436.3만 |
|---|
| 2026.08.06 | ₩5,850 | ₩5,990 | ₩5,750 | ₩5,850 | 0.00% | 270.5만 |
|---|
| 2026.08.05 | ₩5,640 | ₩5,900 | ₩5,500 | ₩5,860 | +3.90% | 467.9만 |
|---|
| 2026.08.04 | ₩4,970 | ₩5,660 | ₩4,970 | ₩5,640 | +13.48% | 806.8만 |
|---|
| 2026.08.03 | ₩5,370 | ₩5,470 | ₩4,880 | ₩4,935 | -8.10% | 685만 |
|---|
| 2026.07.31 | ₩5,170 | ₩5,730 | ₩4,960 | ₩5,470 | +5.80% | 834.8만 |
|---|
| 2026.07.30 | ₩5,000 | ₩5,290 | ₩4,885 | ₩4,935 | -1.30% | 406.8만 |
|---|
| 2026.07.29 | ₩5,120 | ₩5,340 | ₩4,890 | ₩4,960 | -3.13% | 402.5만 |
|---|
| 2026.07.28 | ₩5,150 | ₩5,200 | ₩4,980 | ₩5,060 | -1.75% | 118.2만 |
|---|
| 2026.07.27 | ₩5,310 | ₩5,340 | ₩5,210 | ₩5,240 | -1.32% | 112.4만 |
|---|
| 2026.07.24 | ₩5,200 | ₩5,390 | ₩5,200 | ₩5,280 | +1.54% | 171.2만 |
|---|
| 2026.07.23 | ₩5,060 | ₩5,310 | ₩5,060 | ₩5,300 | +4.74% | 132.4만 |
|---|
| 2026.07.22 | ₩5,060 | ₩5,180 | ₩5,000 | ₩5,080 | +0.40% | 115.2만 |
|---|
| 2026.07.21 | ₩5,030 | ₩5,060 | ₩4,925 | ₩5,010 | -0.40% | 113.8만 |
|---|
| 2026.07.20 | ₩5,160 | ₩5,160 | ₩4,965 | ₩5,040 | -2.33% | 108.8만 |
|---|
| 2026.07.16 | ₩5,220 | ₩5,300 | ₩5,050 | ₩5,160 | -1.15% | 146.3만 |
|---|
| 2026.07.15 | ₩5,180 | ₩5,400 | ₩5,180 | ₩5,220 | +0.77% | 147.8만 |
|---|
| 2026.07.14 | ₩5,340 | ₩5,350 | ₩5,080 | ₩5,110 | -4.31% | 201.9만 |
|---|
| 2026.07.13 | ₩5,260 | ₩5,540 | ₩5,200 | ₩5,240 | -0.38% | 281.8만 |
|---|
| 2026.07.10 | ₩5,090 | ₩5,390 | ₩5,040 | ₩5,250 | +3.14% | 235.2만 |
|---|
| 2026.07.09 | ₩5,270 | ₩5,280 | ₩4,895 | ₩5,000 | -5.12% | 261.1만 |
|---|
| 2026.07.08 | ₩5,090 | ₩5,350 | ₩5,040 | ₩5,170 | +1.57% | 311.4만 |
|---|
| 2026.07.07 | ₩4,980 | ₩5,190 | ₩4,910 | ₩5,090 | +2.21% | 277.5만 |
|---|
| 2026.07.06 | ₩4,930 | ₩5,160 | ₩4,815 | ₩4,940 | +0.20% | 126.4만 |
|---|
| 2026.07.03 | ₩4,975 | ₩5,030 | ₩4,795 | ₩4,930 | -0.90% | 170.7만 |
|---|
| 2026.07.02 | ₩4,800 | ₩5,080 | ₩4,710 | ₩4,970 | +3.54% | 259.8만 |
|---|
| 2026.07.01 | ₩4,820 | ₩4,885 | ₩4,695 | ₩4,800 | -0.41% | 167.7만 |
|---|
| 2026.06.30 | ₩4,835 | ₩4,835 | ₩4,650 | ₩4,735 | -2.07% | 133.3만 |
|---|
| 2026.06.29 | ₩4,585 | ₩4,855 | ₩4,410 | ₩4,825 | +5.23% | 166.6만 |
|---|
| 2026.06.26 | ₩4,660 | ₩4,670 | ₩4,400 | ₩4,580 | -1.72% | 201.2만 |
|---|
| 2026.06.25 | ₩4,800 | ₩4,970 | ₩4,650 | ₩4,705 | -1.98% | 199.9만 |
|---|
| 2026.06.24 | ₩4,660 | ₩4,815 | ₩4,565 | ₩4,800 | +3.00% | 264.3만 |
|---|
| 2026.06.23 | ₩4,925 | ₩4,990 | ₩4,650 | ₩4,670 | -5.18% | 174.1만 |
|---|
| 2026.06.22 | ₩5,210 | ₩5,250 | ₩4,910 | ₩4,915 | -5.66% | 200.7만 |
|---|
| 2026.06.19 | ₩5,120 | ₩5,240 | ₩4,990 | ₩5,180 | +1.17% | 380.4만 |
|---|
| 2026.06.18 | ₩5,330 | ₩5,350 | ₩5,010 | ₩5,130 | -3.75% | 280.3만 |
|---|
| 2026.06.17 | ₩5,370 | ₩5,570 | ₩5,320 | ₩5,370 | 0.00% | 239.4만 |
|---|
| 2026.06.16 | ₩5,340 | ₩5,510 | ₩5,270 | ₩5,340 | 0.00% | 313.6만 |
|---|
| 2026.06.15 | ₩5,290 | ₩5,480 | ₩5,260 | ₩5,340 | +0.95% | 246.7만 |
|---|
| 2026.06.12 | ₩5,180 | ₩5,330 | ₩5,110 | ₩5,190 | +0.19% | 221.6만 |
|---|
| 2026.06.11 | ₩5,140 | ₩5,210 | ₩4,995 | ₩4,995 | -2.82% | 307.6만 |
|---|
| 2026.06.10 | ₩5,130 | ₩5,270 | ₩4,970 | ₩5,140 | +0.19% | 1.1천 |
|---|
| 2026.06.09 | ₩4,885 | ₩5,260 | ₩4,830 | ₩5,230 | +7.06% | 338.4만 |
|---|
| 2026.06.08 | ₩4,630 | ₩5,000 | ₩4,630 | ₩4,880 | +5.40% | 184.9만 |
|---|
| 2026.06.05 | ₩5,160 | ₩5,170 | ₩4,950 | ₩5,120 | -0.78% | 223.2만 |
|---|
| 2026.06.04 | ₩5,000 | ₩5,240 | ₩5,000 | ₩5,160 | +3.20% | 260.6만 |
|---|
| 2026.06.02 | ₩5,100 | ₩5,230 | ₩4,980 | ₩5,000 | -1.96% | 243만 |
|---|
| 2026.06.01 | ₩5,490 | ₩5,490 | ₩5,110 | ₩5,110 | -6.92% | 414.4만 |
|---|
| 2026.05.29 | ₩5,510 | ₩5,570 | ₩5,280 | ₩5,490 | -0.36% | 281.9만 |
|---|
| 2026.05.28 | ₩5,620 | ₩5,670 | ₩5,280 | ₩5,480 | -2.49% | 381.1만 |
|---|
| 2026.05.27 | ₩6,070 | ₩6,100 | ₩5,600 | ₩5,620 | -7.41% | 320.2만 |
|---|
| 2026.05.26 | ₩5,990 | ₩6,140 | ₩5,920 | ₩5,940 | -0.83% | 211.7만 |
|---|
| 2026.05.22 | ₩5,860 | ₩6,000 | ₩5,760 | ₩5,980 | +2.05% | 257.3만 |
|---|
| 2026.05.21 | ₩5,820 | ₩6,050 | ₩5,740 | ₩5,840 | +0.34% | 268.1만 |
|---|
| 2026.05.20 | ₩6,100 | ₩6,100 | ₩5,670 | ₩5,780 | -5.25% | 324.9만 |
|---|
| 2026.05.19 | ₩5,960 | ₩6,080 | ₩5,860 | ₩6,050 | +1.51% | 401.8만 |
|---|
| 2026.05.18 | ₩6,040 | ₩6,040 | ₩5,500 | ₩5,950 | -1.49% | 354.2만 |
|---|
| 2026.05.15 | ₩6,120 | ₩6,360 | ₩5,950 | ₩6,030 | -1.47% | 468.4만 |
|---|
| 2026.05.14 | ₩6,130 | ₩6,270 | ₩5,790 | ₩6,120 | -0.16% | 595.4만 |
|---|
| 2026.05.13 | ₩5,840 | ₩6,150 | ₩5,770 | ₩6,120 | +4.79% | 692.7만 |
|---|
| 2026.05.12 | ₩5,830 | ₩5,930 | ₩5,600 | ₩5,810 | -0.34% | 363.6만 |
|---|
| 2026.05.11 | ₩5,980 | ₩6,040 | ₩5,790 | ₩5,820 | -2.68% | 345.9만 |
|---|
| 2026.05.08 | ₩5,970 | ₩6,290 | ₩5,860 | ₩5,980 | +0.17% | 498.9만 |
|---|
| 2026.05.07 | ₩5,670 | ₩6,170 | ₩5,650 | ₩6,030 | +6.35% | 1267.1만 |
|---|
| 2026.05.06 | ₩5,770 | ₩5,770 | ₩5,380 | ₩5,620 | -2.60% | 426.8만 |
|---|
| 2026.05.04 | ₩5,660 | ₩5,890 | ₩5,580 | ₩5,640 | -0.35% | 466.6만 |
|---|
| 2026.04.30 | ₩5,500 | ₩5,670 | ₩5,480 | ₩5,540 | +0.73% | 287만 |
|---|
| 2026.04.29 | ₩5,580 | ₩5,580 | ₩5,430 | ₩5,550 | -0.54% | 191.4만 |
|---|
| 2026.04.28 | ₩5,590 | ₩5,650 | ₩5,540 | ₩5,580 | -0.18% | 216.8만 |
|---|
| 2026.04.27 | ₩5,650 | ₩5,660 | ₩5,480 | ₩5,560 | -1.59% | 243.9만 |
|---|
| 2026.04.24 | ₩5,680 | ₩5,730 | ₩5,600 | ₩5,630 | -0.88% | 243.4만 |
|---|
| 2026.04.23 | ₩5,770 | ₩5,840 | ₩5,460 | ₩5,670 | -1.73% | 432.8만 |
|---|
| 2026.04.22 | ₩5,630 | ₩5,730 | ₩5,380 | ₩5,730 | +1.78% | 437.6만 |
|---|
| 2026.04.21 | ₩5,750 | ₩5,750 | ₩5,570 | ₩5,680 | -1.22% | 405.6만 |
|---|
| 2026.04.20 | ₩5,520 | ₩5,750 | ₩5,400 | ₩5,680 | +2.90% | 571.2만 |
|---|
| 2026.04.17 | ₩5,650 | ₩5,650 | ₩5,400 | ₩5,470 | -3.19% | 313.8만 |
|---|
| 2026.04.16 | ₩5,420 | ₩5,740 | ₩5,370 | ₩5,650 | +4.24% | 718.8만 |
|---|
| 2026.04.15 | ₩5,340 | ₩5,420 | ₩5,250 | ₩5,370 | +0.56% | 348.2만 |
|---|
| 2026.04.14 | ₩5,450 | ₩5,500 | ₩5,180 | ₩5,290 | -2.94% | 507만 |
|---|
| 2026.04.13 | ₩5,380 | ₩5,550 | ₩5,290 | ₩5,430 | +0.93% | 433.5만 |
|---|
| 2026.04.10 | ₩5,210 | ₩5,520 | ₩5,210 | ₩5,360 | +2.88% | 722.7만 |
|---|
| 2026.04.09 | ₩5,180 | ₩5,220 | ₩5,040 | ₩5,200 | +0.39% | 228.9만 |
|---|
| 2026.04.08 | ₩5,360 | ₩5,490 | ₩5,140 | ₩5,160 | -3.73% | 453.6만 |
|---|
| 2026.04.07 | ₩5,220 | ₩5,320 | ₩5,110 | ₩5,140 | -1.53% | 270.1만 |
|---|
| 2026.04.06 | ₩5,280 | ₩5,300 | ₩5,130 | ₩5,260 | -0.38% | 347.6만 |
|---|
| 2026.04.03 | ₩4,995 | ₩5,300 | ₩4,995 | ₩5,260 | +5.31% | 554.7만 |
|---|
| 2026.04.02 | ₩5,070 | ₩5,160 | ₩4,880 | ₩4,925 | -2.86% | 305.7만 |
|---|
| 2026.04.01 | ₩5,000 | ₩5,080 | ₩4,910 | ₩5,050 | +1.00% | 301.6만 |
|---|
| 2026.03.31 | ₩4,830 | ₩5,050 | ₩4,755 | ₩4,895 | +1.35% | 346.8만 |
|---|
| 2026.03.30 | ₩4,800 | ₩4,900 | ₩4,650 | ₩4,875 | +1.56% | 172.6만 |
|---|
| 2026.03.27 | ₩4,810 | ₩4,930 | ₩4,755 | ₩4,900 | +1.87% | 240.5만 |
|---|
| 2026.03.26 | ₩5,110 | ₩5,110 | ₩4,905 | ₩4,980 | -2.54% | 308.2만 |
|---|
| 2026.03.25 | ₩5,110 | ₩5,180 | ₩5,060 | ₩5,080 | -0.59% | 173.9만 |
|---|
| 2026.03.24 | ₩4,970 | ₩5,150 | ₩4,955 | ₩5,040 | +1.41% | 362.3만 |
|---|
| 2026.03.23 | ₩5,280 | ₩5,280 | ₩4,800 | ₩4,820 | -8.71% | 557.4만 |
|---|
| 2026.03.20 | ₩5,040 | ₩5,340 | ₩5,030 | ₩5,330 | +5.75% | 465.1만 |
|---|
| 2026.03.19 | ₩5,190 | ₩5,230 | ₩5,010 | ₩5,050 | -2.70% | 267.3만 |
|---|
| 2026.03.18 | ₩5,140 | ₩5,260 | ₩5,120 | ₩5,190 | +0.97% | 314.8만 |
|---|
| 2026.03.17 | ₩5,110 | ₩5,190 | ₩5,050 | ₩5,130 | +0.39% | 437만 |
|---|
| 2026.03.16 | ₩5,050 | ₩5,460 | ₩5,050 | ₩5,100 | +0.99% | 1157.5만 |
|---|
| 2026.03.13 | ₩5,160 | ₩5,370 | ₩4,935 | ₩5,050 | -2.13% | 439.2만 |
|---|
| 2026.03.12 | ₩5,000 | ₩5,250 | ₩5,000 | ₩5,250 | +5.00% | 388만 |
|---|
| 2026.03.11 | ₩5,150 | ₩5,250 | ₩5,000 | ₩5,060 | -1.75% | 529.6만 |
|---|
| 2026.03.10 | ₩5,120 | ₩5,190 | ₩4,995 | ₩5,140 | +0.39% | 490.4만 |
|---|
| 2026.03.09 | ₩5,060 | ₩5,290 | ₩4,815 | ₩5,000 | -1.19% | 748.7만 |
|---|
| 2026.03.06 | ₩5,650 | ₩5,820 | ₩5,090 | ₩5,250 | -7.08% | 1080만 |
|---|
| 2026.03.05 | ₩5,270 | ₩6,130 | ₩4,810 | ₩5,660 | +7.40% | 2765.1만 |
|---|
| 2026.03.04 | ₩6,050 | ₩6,120 | ₩4,905 | ₩5,150 | -14.88% | 2378.9만 |
|---|
| 2026.03.03 | ₩5,780 | ₩6,600 | ₩5,600 | ₩6,200 | +7.27% | 7078.2만 |
|---|
| 2026.02.27 | ₩5,250 | ₩5,370 | ₩5,110 | ₩5,280 | +0.57% | 375.8만 |
|---|
| 2026.02.26 | ₩5,320 | ₩5,350 | ₩5,160 | ₩5,300 | -0.38% | 290.2만 |
|---|
| 2026.02.25 | ₩5,400 | ₩5,490 | ₩5,220 | ₩5,350 | -0.93% | 377.6만 |
|---|
| 2026.02.24 | ₩5,250 | ₩5,420 | ₩5,210 | ₩5,400 | +2.86% | 305.2만 |
|---|
| 2026.02.23 | ₩5,420 | ₩5,430 | ₩5,190 | ₩5,250 | -3.14% | 351.5만 |
|---|
| 2026.02.20 | ₩5,600 | ₩5,610 | ₩5,300 | ₩5,350 | -4.46% | 465.8만 |
|---|
| 2026.02.19 | ₩5,200 | ₩5,620 | ₩5,180 | ₩5,530 | +6.35% | 997.2만 |
|---|
| 2026.02.13 | ₩5,120 | ₩5,140 | ₩5,000 | ₩5,080 | -0.78% | 284.1만 |
|---|
| 2026.02.12 | ₩5,020 | ₩5,180 | ₩4,960 | ₩5,120 | +1.99% | 476만 |
|---|
| 2026.02.11 | ₩5,100 | ₩5,130 | ₩4,815 | ₩4,910 | -3.73% | 285만 |
|---|
| 2026.02.10 | ₩4,990 | ₩5,140 | ₩4,990 | ₩5,080 | +1.80% | 237.3만 |
|---|
| 2026.02.09 | ₩4,985 | ₩5,090 | ₩4,875 | ₩4,990 | +0.10% | 284.1만 |
|---|
| 2026.02.06 | ₩4,830 | ₩4,915 | ₩4,675 | ₩4,885 | +1.14% | 245.4만 |
|---|
| 2026.02.05 | ₩5,000 | ₩5,060 | ₩4,885 | ₩4,995 | -0.10% | 235.2만 |
|---|
| 2026.02.04 | ₩4,900 | ₩5,140 | ₩4,900 | ₩5,030 | +2.65% | 401.6만 |
|---|
| 2026.02.03 | ₩4,920 | ₩4,955 | ₩4,785 | ₩4,935 | +0.30% | 305.8만 |
|---|
| 2026.02.02 | ₩4,635 | ₩4,930 | ₩4,595 | ₩4,840 | +4.42% | 460.4만 |
|---|
| 2026.01.30 | ₩4,840 | ₩4,845 | ₩4,590 | ₩4,700 | -2.89% | 348.5만 |
|---|
| 2026.01.29 | ₩4,750 | ₩4,855 | ₩4,550 | ₩4,815 | +1.37% | 461.5만 |
|---|
| 2026.01.28 | ₩4,635 | ₩4,755 | ₩4,535 | ₩4,690 | +1.19% | 516.7만 |
|---|
| 2026.01.27 | ₩4,420 | ₩4,530 | ₩4,415 | ₩4,515 | +2.15% | 241.1만 |
|---|
| 2026.01.26 | ₩4,415 | ₩4,505 | ₩4,360 | ₩4,430 | +0.34% | 289.7만 |
|---|
| 2026.01.23 | ₩4,450 | ₩4,480 | ₩4,345 | ₩4,435 | -0.34% | 306.9만 |
|---|
| 2026.01.22 | ₩4,455 | ₩4,630 | ₩4,375 | ₩4,475 | +0.45% | 429.2만 |
|---|
| 2026.01.21 | ₩4,365 | ₩4,425 | ₩4,275 | ₩4,400 | +0.80% | 426.5만 |
|---|
| 2026.01.20 | ₩4,150 | ₩4,500 | ₩4,145 | ₩4,465 | +7.59% | 781.9만 |
|---|
| 2026.01.19 | ₩4,110 | ₩4,205 | ₩4,000 | ₩4,185 | +1.82% | 269.2만 |
|---|
| 2026.01.16 | ₩4,180 | ₩4,195 | ₩4,080 | ₩4,155 | -0.60% | 257만 |
|---|
| 2026.01.15 | ₩4,045 | ₩4,230 | ₩4,015 | ₩4,170 | +3.09% | 371.9만 |
|---|
| 2026.01.14 | ₩4,000 | ₩4,055 | ₩3,900 | ₩4,055 | +1.38% | 286.6만 |
|---|
| 2026.01.13 | ₩3,940 | ₩3,985 | ₩3,910 | ₩3,985 | +1.14% | 219.6만 |
|---|
| 2026.01.12 | ₩3,930 | ₩3,950 | ₩3,815 | ₩3,925 | -0.13% | 204.2만 |
|---|
| 2026.01.09 | ₩3,860 | ₩3,900 | ₩3,845 | ₩3,880 | +0.52% | 142.1만 |
|---|
| 2026.01.08 | ₩3,895 | ₩3,930 | ₩3,790 | ₩3,845 | -1.28% | 179.9만 |
|---|
| 2026.01.07 | ₩3,830 | ₩3,925 | ₩3,790 | ₩3,920 | +2.35% | 229만 |
|---|
| 2026.01.06 | ₩3,815 | ₩3,865 | ₩3,800 | ₩3,825 | +0.26% | 152.5만 |
|---|
| 2026.01.05 | ₩3,800 | ₩3,815 | ₩3,740 | ₩3,800 | 0.00% | 166.1만 |
|---|
| 2026.01.02 | ₩3,850 | ₩3,870 | ₩3,785 | ₩3,795 | -1.43% | 159.1만 |
|---|
| 2025.12.30 | ₩3,855 | ₩3,865 | ₩3,825 | ₩3,850 | -0.13% | 98.1만 |
|---|
| 2025.12.29 | ₩3,865 | ₩3,910 | ₩3,790 | ₩3,865 | 0.00% | 243.9만 |
|---|
| 2025.12.26 | ₩4,020 | ₩4,020 | ₩3,895 | ₩3,905 | -2.86% | 162.6만 |
|---|
| 2025.12.24 | ₩3,935 | ₩3,960 | ₩3,900 | ₩3,930 | -0.13% | 124.4만 |
|---|
| 2025.12.23 | ₩3,950 | ₩4,005 | ₩3,900 | ₩3,935 | -0.38% | 160.6만 |
|---|
| 2025.12.22 | ₩3,940 | ₩3,980 | ₩3,900 | ₩3,925 | -0.38% | 182.7만 |
|---|
| 2025.12.19 | ₩3,915 | ₩3,925 | ₩3,860 | ₩3,925 | +0.26% | 201.2만 |
|---|
| 2025.12.18 | ₩3,950 | ₩3,960 | ₩3,900 | ₩3,905 | -1.14% | 156.1만 |
|---|
| 2025.12.17 | ₩4,000 | ₩4,060 | ₩3,980 | ₩4,005 | +0.13% | 113.9만 |
|---|
| 2025.12.16 | ₩4,030 | ₩4,060 | ₩3,925 | ₩3,985 | -1.12% | 230.8만 |
|---|
| 2025.12.15 | ₩4,005 | ₩4,085 | ₩4,000 | ₩4,030 | +0.62% | 130.8만 |
|---|
| 2025.12.12 | ₩4,095 | ₩4,130 | ₩3,990 | ₩4,055 | -0.98% | 211.7만 |
|---|
| 2025.12.11 | ₩4,010 | ₩4,120 | ₩3,985 | ₩4,050 | +1.00% | 236만 |
|---|
| 2025.12.10 | ₩4,050 | ₩4,080 | ₩3,970 | ₩3,995 | -1.36% | 223.9만 |
|---|
| 2025.12.09 | ₩4,110 | ₩4,165 | ₩4,075 | ₩4,090 | -0.49% | 196만 |
|---|
| 2025.12.08 | ₩4,275 | ₩4,280 | ₩4,090 | ₩4,130 | -3.39% | 304.9만 |
|---|
| 2025.12.05 | ₩4,400 | ₩4,420 | ₩4,245 | ₩4,280 | -2.73% | 377.3만 |
|---|
| 2025.12.04 | ₩4,345 | ₩4,640 | ₩4,330 | ₩4,380 | +0.81% | 1108.2만 |
|---|
| 2025.12.03 | ₩4,630 | ₩4,660 | ₩4,225 | ₩4,330 | -6.48% | 1079.1만 |
|---|
| 2025.12.02 | ₩3,965 | ₩4,390 | ₩3,960 | ₩4,380 | +10.47% | 1426.2만 |
|---|
| 2025.12.01 | ₩3,825 | ₩3,985 | ₩3,825 | ₩3,940 | +3.01% | 335.8만 |
|---|
| 2025.11.28 | ₩3,770 | ₩3,810 | ₩3,735 | ₩3,770 | 0.00% | 75.1만 |
|---|
| 2025.11.27 | ₩3,735 | ₩3,785 | ₩3,735 | ₩3,755 | +0.54% | 73.5만 |
|---|
| 2025.11.26 | ₩3,700 | ₩3,740 | ₩3,695 | ₩3,735 | +0.95% | 77.7만 |
|---|
| 2025.11.25 | ₩3,700 | ₩3,710 | ₩3,655 | ₩3,670 | -0.81% | 62.7만 |
|---|
| 2025.11.24 | ₩3,785 | ₩3,790 | ₩3,665 | ₩3,665 | -3.17% | 87.7만 |
|---|
| 2025.11.21 | ₩3,740 | ₩3,790 | ₩3,720 | ₩3,750 | +0.27% | 134만 |
|---|
| 2025.11.20 | ₩3,640 | ₩3,825 | ₩3,630 | ₩3,800 | +4.40% | 220.8만 |
|---|
| 2025.11.19 | ₩3,710 | ₩3,715 | ₩3,620 | ₩3,620 | -2.43% | 221.1만 |
|---|
| 2025.11.18 | ₩3,690 | ₩3,720 | ₩3,640 | ₩3,685 | -0.14% | 142.3만 |
|---|
| 2025.11.17 | ₩3,725 | ₩3,750 | ₩3,650 | ₩3,710 | -0.40% | 177.5만 |
|---|
| 2025.11.14 | ₩3,785 | ₩3,800 | ₩3,710 | ₩3,725 | -1.59% | 165만 |
|---|
| 2025.11.13 | ₩3,800 | ₩3,920 | ₩3,775 | ₩3,775 | -0.66% | 250.5만 |
|---|
| 2025.11.12 | ₩3,755 | ₩3,805 | ₩3,735 | ₩3,800 | +1.20% | 119.4만 |
|---|
| 2025.11.11 | ₩3,825 | ₩3,860 | ₩3,735 | ₩3,765 | -1.57% | 216.4만 |
|---|
| 2025.11.10 | ₩3,810 | ₩3,845 | ₩3,765 | ₩3,830 | +0.52% | 126.9만 |
|---|
| 2025.11.07 | ₩3,760 | ₩3,825 | ₩3,715 | ₩3,800 | +1.06% | 200.2만 |
|---|
| 2025.11.06 | ₩3,700 | ₩3,810 | ₩3,695 | ₩3,775 | +2.03% | 206.8만 |
|---|
| 2025.11.05 | ₩3,760 | ₩3,765 | ₩3,600 | ₩3,645 | -3.06% | 223.9만 |
|---|
| 2025.11.04 | ₩3,705 | ₩3,740 | ₩3,665 | ₩3,725 | +0.54% | 194.9만 |
|---|
| 2025.11.03 | ₩3,830 | ₩3,835 | ₩3,715 | ₩3,730 | -2.61% | 168.5만 |
|---|
| 2025.10.31 | ₩3,840 | ₩3,885 | ₩3,815 | ₩3,830 | -0.26% | 112.4만 |
|---|
| 2025.10.30 | ₩3,905 | ₩3,985 | ₩3,830 | ₩3,835 | -1.79% | 155.7만 |
|---|
| 2025.10.29 | ₩3,925 | ₩3,935 | ₩3,840 | ₩3,855 | -1.78% | 132.5만 |
|---|
| 2025.10.28 | ₩3,825 | ₩3,920 | ₩3,825 | ₩3,900 | +1.96% | 153.1만 |
|---|
| 2025.10.27 | ₩3,845 | ₩3,925 | ₩3,830 | ₩3,855 | +0.26% | 157.5만 |
|---|
| 2025.10.24 | ₩3,880 | ₩3,880 | ₩3,740 | ₩3,830 | -1.29% | 158.9만 |
|---|
| 2025.10.23 | ₩3,950 | ₩3,955 | ₩3,835 | ₩3,835 | -2.91% | 220.8만 |
|---|
| 2025.10.22 | ₩3,825 | ₩4,015 | ₩3,775 | ₩3,990 | +4.31% | 371.9만 |
|---|
| 2025.10.21 | ₩3,740 | ₩3,830 | ₩3,725 | ₩3,790 | +1.34% | 197.7만 |
|---|
| 2025.10.20 | ₩3,700 | ₩3,750 | ₩3,670 | ₩3,730 | +0.81% | 153.1만 |
|---|
| 2025.10.17 | ₩3,700 | ₩3,725 | ₩3,670 | ₩3,690 | -0.27% | 143.4만 |
|---|
| 2025.10.16 | ₩3,690 | ₩3,755 | ₩3,655 | ₩3,670 | -0.54% | 208.2만 |
|---|
| 2025.10.15 | ₩3,750 | ₩3,750 | ₩3,655 | ₩3,695 | -1.47% | 249.9만 |
|---|
| 2025.10.14 | ₩3,560 | ₩3,760 | ₩3,555 | ₩3,730 | +4.78% | 349만 |
|---|
| 2025.10.13 | ₩3,485 | ₩3,600 | ₩3,485 | ₩3,550 | +1.87% | 296.2만 |
|---|
| 2025.10.10 | ₩3,745 | ₩3,755 | ₩3,590 | ₩3,590 | -4.14% | 318.5만 |
|---|