시장 데이터를 불러오는 중
전체 종목
피에스케이홀딩스 과거 주가
031980.KQ · KOSDAQ
주요 제품·사업: Descum, Reflow
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
031980.KQ · KOSDAQ
주요 제품·사업: Descum, Reflow
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩205,000 | ₩219,000 | ₩201,000 | ₩209,500 | +2.20% | 21.8만 |
| 2026.10.07 | ₩193,000 | ₩208,500 | ₩187,200 | ₩204,000 | +5.70% | 24.3만 |
| 2026.10.06 | ₩201,000 | ₩206,500 | ₩187,100 | ₩197,000 | -1.99% | 21.3만 |
| 2026.10.02 | ₩194,000 | ₩195,500 | ₩183,300 | ₩193,600 | -0.21% | 20.4만 |
| 2026.10.01 | ₩178,600 | ₩194,300 | ₩177,900 | ₩194,000 | +8.62% | 21.6만 |
| 2026.09.30 | ₩183,100 | ₩186,000 | ₩176,500 | ₩178,600 | -2.46% | 12.1만 |
| 2026.09.29 | ₩166,900 | ₩180,800 | ₩165,000 | ₩180,800 | +8.33% | 18.8만 |
| 2026.09.28 | ₩160,400 | ₩172,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩160,300 |
| ₩166,900 |
| +4.05% |
| 10.3만 |
| 2026.09.23 | ₩159,500 | ₩163,600 | ₩158,300 | ₩163,200 | +2.32% | 9.8만 |
|---|
| 2026.09.22 | ₩172,000 | ₩173,200 | ₩157,400 | ₩158,200 | -8.02% | 17.4만 |
|---|
| 2026.09.21 | ₩161,200 | ₩172,400 | ₩159,900 | ₩170,000 | +5.46% | 14만 |
|---|
| 2026.09.18 | ₩168,000 | ₩173,900 | ₩159,900 | ₩159,900 | -4.82% | 10.4만 |
|---|
| 2026.09.17 | ₩166,700 | ₩169,300 | ₩155,100 | ₩166,900 | +0.12% | 11만 |
|---|
| 2026.09.16 | ₩158,900 | ₩168,800 | ₩145,700 | ₩166,800 | +4.97% | 15.7만 |
|---|
| 2026.09.15 | ₩154,300 | ₩174,000 | ₩154,300 | ₩166,900 | +8.17% | 26.7만 |
|---|
| 2026.09.14 | ₩150,000 | ₩158,600 | ₩143,000 | ₩155,500 | +3.67% | 13.9만 |
|---|
| 2026.09.11 | ₩149,500 | ₩161,600 | ₩148,600 | ₩157,000 | +5.02% | 16.3만 |
|---|
| 2026.09.10 | ₩149,000 | ₩167,200 | ₩148,400 | ₩155,000 | +4.03% | 52만 |
|---|
| 2026.09.09 | ₩146,600 | ₩153,400 | ₩146,600 | ₩152,400 | +3.96% | 14.3만 |
|---|
| 2026.09.08 | ₩155,500 | ₩159,600 | ₩146,400 | ₩146,500 | -5.79% | 20.2만 |
|---|
| 2026.09.07 | ₩152,000 | ₩165,600 | ₩150,900 | ₩156,000 | +2.63% | 32.4만 |
|---|
| 2026.09.04 | ₩130,700 | ₩145,000 | ₩130,700 | ₩144,000 | +10.18% | 26.5만 |
|---|
| 2026.09.03 | ₩123,300 | ₩134,300 | ₩120,500 | ₩129,500 | +5.03% | 25.9만 |
|---|
| 2026.09.02 | ₩118,900 | ₩126,300 | ₩116,800 | ₩122,000 | +2.61% | 13.6만 |
|---|
| 2026.09.01 | ₩122,300 | ₩125,400 | ₩120,200 | ₩123,200 | +0.74% | 7.9만 |
|---|
| 2026.08.31 | ₩116,700 | ₩125,900 | ₩112,500 | ₩124,800 | +6.94% | 14.9만 |
|---|
| 2026.08.28 | ₩125,100 | ₩129,600 | ₩119,500 | ₩120,100 | -4.00% | 13.8만 |
|---|
| 2026.08.27 | ₩121,300 | ₩128,000 | ₩118,500 | ₩127,000 | +4.70% | 14.6만 |
|---|
| 2026.08.26 | ₩119,300 | ₩122,000 | ₩115,100 | ₩119,200 | -0.08% | 11만 |
|---|
| 2026.08.25 | ₩107,300 | ₩120,900 | ₩104,800 | ₩120,700 | +12.49% | 16.2만 |
|---|
| 2026.08.24 | ₩106,100 | ₩113,800 | ₩106,100 | ₩110,200 | +3.86% | 8.1만 |
|---|
| 2026.08.21 | ₩111,000 | ₩114,500 | ₩105,800 | ₩107,500 | -3.15% | 14만 |
|---|
| 2026.08.20 | ₩114,600 | ₩119,000 | ₩111,400 | ₩115,400 | +0.70% | 14.3만 |
|---|
| 2026.08.19 | ₩104,500 | ₩118,700 | ₩102,100 | ₩112,200 | +7.37% | 21.4만 |
|---|
| 2026.08.18 | ₩112,200 | ₩122,600 | ₩111,300 | ₩111,700 | -0.45% | 22만 |
|---|
| 2026.08.14 | ₩108,300 | ₩115,400 | ₩98,600 | ₩111,200 | +2.68% | 32.5만 |
|---|
| 2026.08.13 | ₩110,900 | ₩113,500 | ₩104,200 | ₩105,200 | -5.14% | 37.1만 |
|---|
| 2026.08.12 | ₩109,000 | ₩114,000 | ₩105,100 | ₩108,100 | -0.83% | 16.5만 |
|---|
| 2026.08.11 | ₩102,900 | ₩111,900 | ₩101,200 | ₩109,100 | +6.03% | 18.5만 |
|---|
| 2026.08.10 | ₩95,200 | ₩106,200 | ₩94,800 | ₩105,000 | +10.29% | 15.8만 |
|---|
| 2026.08.07 | ₩102,000 | ₩103,900 | ₩91,500 | ₩94,000 | -7.84% | 17.9만 |
|---|
| 2026.08.06 | ₩103,400 | ₩105,700 | ₩98,500 | ₩101,600 | -1.74% | 11.5만 |
|---|
| 2026.08.05 | ₩109,000 | ₩110,000 | ₩101,000 | ₩104,600 | -4.04% | 14.2만 |
|---|
| 2026.08.04 | ₩99,500 | ₩105,500 | ₩96,300 | ₩103,000 | +3.52% | 14.9만 |
|---|
| 2026.08.03 | ₩95,800 | ₩104,000 | ₩93,000 | ₩97,100 | +1.36% | 14만 |
|---|
| 2026.07.31 | ₩91,400 | ₩99,800 | ₩88,800 | ₩97,800 | +7.00% | 33.6만 |
|---|
| 2026.07.30 | ₩76,000 | ₩85,100 | ₩75,100 | ₩77,200 | +1.58% | 15.1만 |
|---|
| 2026.07.29 | ₩94,200 | ₩97,800 | ₩77,500 | ₩82,100 | -12.85% | 37.7만 |
|---|
| 2026.07.28 | ₩102,000 | ₩103,700 | ₩92,700 | ₩94,200 | -7.65% | 17.6만 |
|---|
| 2026.07.27 | ₩106,900 | ₩112,800 | ₩105,600 | ₩111,500 | +4.30% | 11.9만 |
|---|
| 2026.07.24 | ₩122,900 | ₩123,000 | ₩104,500 | ₩105,900 | -13.83% | 28.1만 |
|---|
| 2026.07.23 | ₩123,200 | ₩129,200 | ₩114,300 | ₩121,000 | -1.79% | 26.4만 |
|---|
| 2026.07.22 | ₩139,900 | ₩143,900 | ₩122,000 | ₩122,000 | -12.79% | 18.5만 |
|---|
| 2026.07.21 | ₩128,100 | ₩138,000 | ₩122,500 | ₩135,000 | +5.39% | 19.4만 |
|---|
| 2026.07.20 | ₩138,600 | ₩146,300 | ₩121,100 | ₩128,200 | -7.50% | 21.9만 |
|---|
| 2026.07.16 | ₩154,600 | ₩157,800 | ₩136,200 | ₩143,400 | -7.24% | 27.1만 |
|---|
| 2026.07.15 | ₩156,500 | ₩160,700 | ₩142,400 | ₩156,200 | -0.19% | 40.7만 |
|---|
| 2026.07.14 | ₩143,200 | ₩148,100 | ₩125,700 | ₩141,000 | -1.54% | 29.3만 |
|---|
| 2026.07.13 | ₩143,500 | ₩158,800 | ₩135,600 | ₩140,100 | -2.37% | 39.1만 |
|---|
| 2026.07.10 | ₩120,800 | ₩141,600 | ₩117,700 | ₩136,200 | +12.75% | 27.5만 |
|---|
| 2026.07.09 | ₩120,000 | ₩126,300 | ₩110,000 | ₩115,200 | -4.00% | 18.9만 |
|---|
| 2026.07.08 | ₩121,000 | ₩129,600 | ₩115,000 | ₩116,200 | -3.97% | 24.1만 |
|---|
| 2026.07.07 | ₩125,100 | ₩138,000 | ₩123,100 | ₩127,600 | +2.00% | 29.2만 |
|---|
| 2026.07.06 | ₩141,500 | ₩144,300 | ₩123,400 | ₩127,200 | -10.11% | 23만 |
|---|
| 2026.07.03 | ₩140,500 | ₩145,200 | ₩129,900 | ₩143,900 | +2.42% | 21.1만 |
|---|
| 2026.07.02 | ₩152,000 | ₩155,400 | ₩136,900 | ₩140,700 | -7.43% | 29.9만 |
|---|
| 2026.07.01 | ₩161,600 | ₩173,000 | ₩157,000 | ₩166,500 | +3.03% | 29만 |
|---|
| 2026.06.30 | ₩138,900 | ₩165,700 | ₩138,300 | ₩160,000 | +15.19% | 48.1만 |
|---|
| 2026.06.29 | ₩135,800 | ₩139,500 | ₩124,600 | ₩134,700 | -0.81% | 30.6만 |
|---|
| 2026.06.26 | ₩127,400 | ₩139,500 | ₩125,300 | ₩135,400 | +6.28% | 30.6만 |
|---|
| 2026.06.25 | ₩129,400 | ₩129,900 | ₩122,200 | ₩127,200 | -1.70% | 13.4만 |
|---|
| 2026.06.24 | ₩121,900 | ₩125,100 | ₩114,500 | ₩122,900 | +0.82% | 11.7만 |
|---|
| 2026.06.23 | ₩128,000 | ₩128,000 | ₩117,500 | ₩117,500 | -8.20% | 16.3만 |
|---|
| 2026.06.22 | ₩111,000 | ₩128,200 | ₩110,500 | ₩128,000 | +15.32% | 28.4만 |
|---|
| 2026.06.19 | ₩122,400 | ₩123,000 | ₩109,900 | ₩112,500 | -8.09% | 19.9만 |
|---|
| 2026.06.18 | ₩121,600 | ₩124,200 | ₩118,400 | ₩120,500 | -0.90% | 15.5만 |
|---|
| 2026.06.17 | ₩123,100 | ₩128,300 | ₩118,500 | ₩121,600 | -1.22% | 19.7만 |
|---|
| 2026.06.16 | ₩135,600 | ₩136,100 | ₩118,600 | ₩123,200 | -9.14% | 29.1만 |
|---|
| 2026.06.15 | ₩150,000 | ₩152,000 | ₩132,800 | ₩135,600 | -9.60% | 33.3만 |
|---|
| 2026.06.12 | ₩147,600 | ₩154,900 | ₩134,200 | ₩152,300 | +3.18% | 54.9만 |
|---|
| 2026.06.11 | ₩132,500 | ₩146,200 | ₩127,000 | ₩133,900 | +1.06% | 58.9만 |
|---|
| 2026.06.10 | ₩123,800 | ₩149,500 | ₩123,500 | ₩138,700 | +12.04% | 42 |
|---|
| 2026.06.09 | ₩111,300 | ₩129,000 | ₩111,100 | ₩125,000 | +12.31% | 37.3만 |
|---|
| 2026.06.08 | ₩116,300 | ₩124,200 | ₩102,900 | ₩105,000 | -9.72% | 31.3만 |
|---|
| 2026.06.05 | ₩119,600 | ₩133,500 | ₩115,200 | ₩126,400 | +5.69% | 45.1만 |
|---|
| 2026.06.04 | ₩107,100 | ₩130,700 | ₩105,500 | ₩124,300 | +16.06% | 53.7만 |
|---|
| 2026.06.02 | ₩103,800 | ₩109,200 | ₩96,600 | ₩100,600 | -3.08% | 23.8만 |
|---|
| 2026.06.01 | ₩107,000 | ₩107,800 | ₩102,100 | ₩105,000 | -1.87% | 14.4만 |
|---|
| 2026.05.29 | ₩113,500 | ₩114,000 | ₩102,500 | ₩106,600 | -6.08% | 26.5만 |
|---|
| 2026.05.28 | ₩120,500 | ₩121,000 | ₩107,200 | ₩112,200 | -6.89% | 25.1만 |
|---|
| 2026.05.27 | ₩136,000 | ₩136,400 | ₩120,100 | ₩120,700 | -11.25% | 22만 |
|---|
| 2026.05.26 | ₩136,600 | ₩138,400 | ₩129,400 | ₩131,900 | -3.44% | 19.6만 |
|---|
| 2026.05.22 | ₩129,300 | ₩139,400 | ₩128,600 | ₩137,100 | +6.03% | 17만 |
|---|
| 2026.05.21 | ₩125,800 | ₩132,300 | ₩123,600 | ₩129,600 | +3.02% | 18.9만 |
|---|
| 2026.05.20 | ₩115,300 | ₩127,400 | ₩111,600 | ₩124,100 | +7.63% | 23.8만 |
|---|
| 2026.05.19 | ₩113,000 | ₩124,200 | ₩110,800 | ₩116,500 | +3.10% | 19만 |
|---|
| 2026.05.18 | ₩117,000 | ₩121,400 | ₩107,400 | ₩116,900 | -0.09% | 23.1만 |
|---|
| 2026.05.15 | ₩135,500 | ₩135,500 | ₩117,900 | ₩121,000 | -10.70% | 20.5만 |
|---|
| 2026.05.14 | ₩133,300 | ₩134,200 | ₩125,800 | ₩130,900 | -1.80% | 9.5만 |
|---|
| 2026.05.13 | ₩119,400 | ₩137,000 | ₩116,100 | ₩134,800 | +12.90% | 25.1만 |
|---|
| 2026.05.12 | ₩130,200 | ₩136,100 | ₩118,000 | ₩122,000 | -6.30% | 25.9만 |
|---|
| 2026.05.11 | ₩128,000 | ₩133,300 | ₩125,200 | ₩130,500 | +1.95% | 22.2만 |
|---|
| 2026.05.08 | ₩123,000 | ₩128,200 | ₩119,900 | ₩124,300 | +1.06% | 13.8만 |
|---|
| 2026.05.07 | ₩127,600 | ₩128,700 | ₩122,600 | ₩125,600 | -1.57% | 13.7만 |
|---|
| 2026.05.06 | ₩138,600 | ₩138,700 | ₩125,200 | ₩127,600 | -7.94% | 23.3만 |
|---|
| 2026.05.04 | ₩126,300 | ₩136,500 | ₩125,300 | ₩132,000 | +4.51% | 21.3만 |
|---|
| 2026.04.30 | ₩130,500 | ₩131,700 | ₩123,700 | ₩124,300 | -4.75% | 13.8만 |
|---|
| 2026.04.29 | ₩129,500 | ₩132,900 | ₩127,600 | ₩130,400 | +0.69% | 12.7만 |
|---|
| 2026.04.28 | ₩116,500 | ₩139,100 | ₩116,000 | ₩132,800 | +13.99% | 56.1만 |
|---|
| 2026.04.27 | ₩114,800 | ₩119,000 | ₩111,800 | ₩117,300 | +2.18% | 18.1만 |
|---|
| 2026.04.24 | ₩110,000 | ₩116,300 | ₩108,900 | ₩113,500 | +3.18% | 22.4만 |
|---|
| 2026.04.23 | ₩113,600 | ₩114,600 | ₩108,700 | ₩110,700 | -2.55% | 22.6만 |
|---|
| 2026.04.22 | ₩111,600 | ₩115,800 | ₩108,600 | ₩114,600 | +2.69% | 20.7만 |
|---|
| 2026.04.21 | ₩113,800 | ₩114,800 | ₩108,700 | ₩110,900 | -2.55% | 20.2만 |
|---|
| 2026.04.20 | ₩118,700 | ₩118,700 | ₩111,600 | ₩112,300 | -5.39% | 19.1만 |
|---|
| 2026.04.17 | ₩123,100 | ₩124,900 | ₩118,500 | ₩118,900 | -3.41% | 11.1만 |
|---|
| 2026.04.16 | ₩116,600 | ₩127,300 | ₩110,100 | ₩123,400 | +5.83% | 39.6만 |
|---|
| 2026.04.15 | ₩112,400 | ₩117,400 | ₩111,200 | ₩113,300 | +0.80% | 40.5만 |
|---|
| 2026.04.14 | ₩111,200 | ₩112,100 | ₩106,800 | ₩108,000 | -2.88% | 14.9만 |
|---|
| 2026.04.13 | ₩102,900 | ₩112,900 | ₩102,000 | ₩108,600 | +5.54% | 19.3만 |
|---|
| 2026.04.10 | ₩106,100 | ₩110,300 | ₩104,300 | ₩106,100 | 0.00% | 19만 |
|---|
| 2026.04.09 | ₩104,500 | ₩106,300 | ₩100,600 | ₩102,900 | -1.53% | 11.9만 |
|---|
| 2026.04.08 | ₩101,500 | ₩109,500 | ₩101,500 | ₩107,400 | +5.81% | 23.8만 |
|---|
| 2026.04.07 | ₩95,000 | ₩97,500 | ₩93,000 | ₩95,500 | +0.53% | 14.3만 |
|---|
| 2026.04.06 | ₩94,400 | ₩95,500 | ₩89,600 | ₩92,100 | -2.44% | 16.8만 |
|---|
| 2026.04.03 | ₩101,400 | ₩102,900 | ₩91,800 | ₩93,500 | -7.79% | 19.5만 |
|---|
| 2026.04.02 | ₩110,000 | ₩110,100 | ₩96,400 | ₩99,000 | -10.00% | 24.8만 |
|---|
| 2026.04.01 | ₩100,000 | ₩111,800 | ₩100,000 | ₩111,000 | +11.00% | 29.4만 |
|---|
| 2026.03.31 | ₩94,200 | ₩99,900 | ₩92,800 | ₩95,200 | +1.06% | 14만 |
|---|
| 2026.03.30 | ₩92,800 | ₩99,500 | ₩91,400 | ₩97,800 | +5.39% | 13.6만 |
|---|
| 2026.03.27 | ₩97,000 | ₩99,900 | ₩93,900 | ₩99,700 | +2.78% | 16.7만 |
|---|
| 2026.03.26 | ₩101,400 | ₩104,800 | ₩100,300 | ₩100,800 | -0.59% | 14만 |
|---|
| 2026.03.25 | ₩104,100 | ₩108,750 | ₩102,300 | ₩103,100 | -0.96% | 14.1만 |
|---|
| 2026.03.24 | ₩109,300 | ₩109,300 | ₩97,600 | ₩101,500 | -7.14% | 22.4만 |
|---|
| 2026.03.23 | ₩107,600 | ₩111,700 | ₩103,700 | ₩104,500 | -2.88% | 17.3만 |
|---|
| 2026.03.20 | ₩106,800 | ₩113,500 | ₩104,300 | ₩111,400 | +4.31% | 18.8만 |
|---|
| 2026.03.19 | ₩104,400 | ₩110,700 | ₩103,800 | ₩106,800 | +2.30% | 13만 |
|---|
| 2026.03.18 | ₩107,500 | ₩111,300 | ₩105,600 | ₩108,200 | +0.65% | 19.7만 |
|---|
| 2026.03.17 | ₩113,400 | ₩113,400 | ₩103,700 | ₩103,700 | -8.55% | 25.5만 |
|---|
| 2026.03.16 | ₩104,600 | ₩112,000 | ₩103,600 | ₩110,000 | +5.16% | 30.9만 |
|---|
| 2026.03.13 | ₩98,200 | ₩106,800 | ₩97,600 | ₩102,800 | +4.68% | 24.3만 |
|---|
| 2026.03.12 | ₩102,000 | ₩107,400 | ₩100,700 | ₩102,300 | +0.29% | 23.7만 |
|---|
| 2026.03.11 | ₩114,900 | ₩116,600 | ₩101,700 | ₩104,400 | -9.14% | 53만 |
|---|
| 2026.03.10 | ₩128,100 | ₩129,200 | ₩111,100 | ₩115,200 | -10.07% | 44.2만 |
|---|
| 2026.03.09 | ₩111,400 | ₩122,100 | ₩109,400 | ₩116,300 | +4.40% | 36.6만 |
|---|
| 2026.03.06 | ₩110,000 | ₩117,300 | ₩107,300 | ₩117,300 | +6.64% | 42.4만 |
|---|
| 2026.03.05 | ₩95,200 | ₩114,000 | ₩91,500 | ₩109,100 | +14.60% | 77.9만 |
|---|
| 2026.03.04 | ₩85,400 | ₩96,400 | ₩83,700 | ₩89,800 | +5.15% | 69.1만 |
|---|
| 2026.03.03 | ₩85,100 | ₩94,900 | ₩84,000 | ₩88,300 | +3.76% | 38.9만 |
|---|
| 2026.02.27 | ₩85,100 | ₩89,400 | ₩84,500 | ₩87,200 | +2.47% | 16.5만 |
|---|
| 2026.02.26 | ₩83,900 | ₩91,000 | ₩82,500 | ₩89,400 | +6.56% | 41.3만 |
|---|
| 2026.02.25 | ₩84,500 | ₩84,800 | ₩79,700 | ₩80,500 | -4.73% | 16.9만 |
|---|
| 2026.02.24 | ₩79,900 | ₩85,700 | ₩78,600 | ₩82,600 | +3.38% | 32.5만 |
|---|
| 2026.02.23 | ₩90,700 | ₩90,700 | ₩77,600 | ₩79,100 | -12.79% | 42.8만 |
|---|
| 2026.02.20 | ₩88,000 | ₩92,900 | ₩86,100 | ₩90,600 | +2.95% | 24.2만 |
|---|
| 2026.02.19 | ₩76,400 | ₩90,900 | ₩75,700 | ₩89,500 | +17.15% | 58.1만 |
|---|
| 2026.02.13 | ₩73,300 | ₩76,100 | ₩72,400 | ₩73,900 | +0.82% | 12.1만 |
|---|
| 2026.02.12 | ₩75,600 | ₩77,900 | ₩73,000 | ₩74,100 | -1.98% | 12.4만 |
|---|
| 2026.02.11 | ₩71,500 | ₩76,500 | ₩70,500 | ₩74,800 | +4.62% | 19.1만 |
|---|
| 2026.02.10 | ₩72,400 | ₩75,200 | ₩71,900 | ₩72,600 | +0.28% | 18.9만 |
|---|
| 2026.02.09 | ₩73,100 | ₩74,200 | ₩71,300 | ₩72,900 | -0.27% | 18.8만 |
|---|
| 2026.02.06 | ₩64,900 | ₩71,600 | ₩63,700 | ₩69,200 | +6.63% | 29.4만 |
|---|
| 2026.02.05 | ₩69,400 | ₩72,000 | ₩67,100 | ₩68,000 | -2.02% | 34.8만 |
|---|
| 2026.02.04 | ₩76,500 | ₩77,600 | ₩72,300 | ₩73,100 | -4.44% | 38.6만 |
|---|
| 2026.02.03 | ₩76,900 | ₩77,900 | ₩75,600 | ₩77,900 | +1.30% | 19.5만 |
|---|
| 2026.02.02 | ₩77,300 | ₩79,800 | ₩72,700 | ₩73,600 | -4.79% | 27.9만 |
|---|
| 2026.01.30 | ₩78,000 | ₩83,800 | ₩77,700 | ₩78,900 | +1.15% | 34.6만 |
|---|
| 2026.01.29 | ₩76,000 | ₩80,900 | ₩69,600 | ₩78,600 | +3.42% | 60.2만 |
|---|
| 2026.01.28 | ₩73,000 | ₩74,200 | ₩69,800 | ₩73,800 | +1.10% | 40.5만 |
|---|
| 2026.01.27 | ₩67,700 | ₩71,300 | ₩67,100 | ₩71,300 | +5.32% | 36.9만 |
|---|
| 2026.01.26 | ₩61,300 | ₩69,700 | ₩60,500 | ₩68,500 | +11.75% | 78.7만 |
|---|
| 2026.01.23 | ₩61,900 | ₩62,500 | ₩57,500 | ₩60,400 | -2.42% | 37.7만 |
|---|
| 2026.01.22 | ₩65,900 | ₩65,900 | ₩61,000 | ₩62,700 | -4.86% | 36.6만 |
|---|
| 2026.01.21 | ₩57,200 | ₩64,300 | ₩57,100 | ₩63,700 | +11.36% | 72.5만 |
|---|
| 2026.01.20 | ₩59,500 | ₩62,700 | ₩55,300 | ₩59,200 | -0.50% | 43.8만 |
|---|
| 2026.01.19 | ₩57,100 | ₩60,700 | ₩54,800 | ₩59,500 | +4.20% | 45만 |
|---|
| 2026.01.16 | ₩53,800 | ₩58,500 | ₩51,000 | ₩58,000 | +7.81% | 77.8만 |
|---|
| 2026.01.15 | ₩51,600 | ₩53,800 | ₩51,100 | ₩53,000 | +2.71% | 19.1만 |
|---|
| 2026.01.14 | ₩51,600 | ₩53,000 | ₩50,700 | ₩52,700 | +2.13% | 28.1만 |
|---|
| 2026.01.13 | ₩51,100 | ₩52,300 | ₩50,000 | ₩51,000 | -0.20% | 27.2만 |
|---|
| 2026.01.12 | ₩49,900 | ₩51,800 | ₩48,500 | ₩50,000 | +0.20% | 25.5만 |
|---|
| 2026.01.09 | ₩49,000 | ₩50,200 | ₩47,600 | ₩49,000 | 0.00% | 19.4만 |
|---|
| 2026.01.08 | ₩49,800 | ₩52,100 | ₩49,300 | ₩49,900 | +0.20% | 21.4만 |
|---|
| 2026.01.07 | ₩54,400 | ₩54,500 | ₩49,500 | ₩50,500 | -7.17% | 31.6만 |
|---|
| 2026.01.06 | ₩50,200 | ₩52,900 | ₩49,400 | ₩52,700 | +4.98% | 27.7만 |
|---|
| 2026.01.05 | ₩52,400 | ₩53,500 | ₩49,900 | ₩50,900 | -2.86% | 33.1만 |
|---|
| 2026.01.02 | ₩46,300 | ₩50,700 | ₩46,100 | ₩50,300 | +8.64% | 29.8만 |
|---|
| 2025.12.30 | ₩46,350 | ₩47,650 | ₩46,250 | ₩46,300 | -0.11% | 13.2만 |
|---|
| 2025.12.29 | ₩47,500 | ₩47,500 | ₩45,550 | ₩46,950 | -1.16% | 10.7만 |
|---|
| 2025.12.26 | ₩45,650 | ₩46,900 | ₩45,350 | ₩46,350 | +1.53% | 13.3만 |
|---|
| 2025.12.24 | ₩46,450 | ₩46,750 | ₩45,350 | ₩45,350 | -2.37% | 5.9만 |
|---|
| 2025.12.23 | ₩46,300 | ₩47,350 | ₩45,900 | ₩46,400 | +0.22% | 10.1만 |
|---|
| 2025.12.22 | ₩43,250 | ₩46,150 | ₩42,850 | ₩46,000 | +6.36% | 20.6만 |
|---|
| 2025.12.19 | ₩42,750 | ₩42,850 | ₩41,950 | ₩42,050 | -1.64% | 6.4만 |
|---|
| 2025.12.18 | ₩41,700 | ₩42,900 | ₩41,200 | ₩41,950 | +0.60% | 9만 |
|---|
| 2025.12.17 | ₩40,850 | ₩43,100 | ₩40,500 | ₩42,800 | +4.77% | 13.1만 |
|---|
| 2025.12.16 | ₩41,750 | ₩41,750 | ₩40,650 | ₩40,800 | -2.28% | 8.2만 |
|---|
| 2025.12.15 | ₩42,500 | ₩42,500 | ₩41,450 | ₩41,950 | -1.29% | 7.7만 |
|---|
| 2025.12.12 | ₩41,800 | ₩43,550 | ₩41,700 | ₩43,050 | +2.99% | 19.5만 |
|---|
| 2025.12.11 | ₩44,400 | ₩44,400 | ₩43,050 | ₩43,250 | -2.59% | 9만 |
|---|
| 2025.12.10 | ₩44,550 | ₩45,400 | ₩44,150 | ₩44,200 | -0.79% | 4.6만 |
|---|
| 2025.12.09 | ₩44,800 | ₩44,950 | ₩44,300 | ₩44,750 | -0.11% | 5.2만 |
|---|
| 2025.12.08 | ₩45,200 | ₩45,200 | ₩43,750 | ₩44,700 | -1.11% | 6.3만 |
|---|
| 2025.12.05 | ₩43,900 | ₩45,050 | ₩43,400 | ₩45,050 | +2.62% | 6.8만 |
|---|
| 2025.12.04 | ₩45,650 | ₩45,650 | ₩43,750 | ₩44,200 | -3.18% | 11.2만 |
|---|
| 2025.12.03 | ₩46,550 | ₩46,950 | ₩45,950 | ₩46,250 | -0.64% | 5.7만 |
|---|
| 2025.12.02 | ₩46,700 | ₩46,850 | ₩45,900 | ₩46,000 | -1.50% | 6.2만 |
|---|
| 2025.12.01 | ₩46,000 | ₩47,300 | ₩45,050 | ₩46,000 | 0.00% | 17만 |
|---|
| 2025.11.28 | ₩43,800 | ₩45,000 | ₩43,300 | ₩45,000 | +2.74% | 10.6만 |
|---|
| 2025.11.27 | ₩44,700 | ₩44,900 | ₩43,200 | ₩43,450 | -2.80% | 7.7만 |
|---|
| 2025.11.26 | ₩42,600 | ₩44,350 | ₩41,500 | ₩44,000 | +3.29% | 16.2만 |
|---|
| 2025.11.25 | ₩45,400 | ₩45,550 | ₩42,000 | ₩42,150 | -7.16% | 17.6만 |
|---|
| 2025.11.24 | ₩45,300 | ₩45,700 | ₩43,950 | ₩43,950 | -2.98% | 9.3만 |
|---|
| 2025.11.21 | ₩45,600 | ₩46,250 | ₩44,650 | ₩44,700 | -1.97% | 13.9만 |
|---|
| 2025.11.20 | ₩51,500 | ₩51,600 | ₩48,400 | ₩48,950 | -4.95% | 17.8만 |
|---|
| 2025.11.19 | ₩48,150 | ₩50,800 | ₩46,600 | ₩49,150 | +2.08% | 16.3만 |
|---|
| 2025.11.18 | ₩50,500 | ₩51,000 | ₩48,700 | ₩48,950 | -3.07% | 14.9만 |
|---|
| 2025.11.17 | ₩50,800 | ₩51,900 | ₩49,100 | ₩51,800 | +1.97% | 32만 |
|---|
| 2025.11.14 | ₩48,050 | ₩49,850 | ₩46,550 | ₩48,300 | +0.52% | 37.5만 |
|---|
| 2025.11.13 | ₩46,000 | ₩53,200 | ₩45,650 | ₩49,800 | +8.26% | 64.8만 |
|---|
| 2025.11.12 | ₩46,200 | ₩46,200 | ₩44,700 | ₩46,000 | -0.43% | 9.9만 |
|---|
| 2025.11.11 | ₩46,700 | ₩48,450 | ₩45,550 | ₩46,200 | -1.07% | 17.6만 |
|---|
| 2025.11.10 | ₩45,800 | ₩45,900 | ₩43,950 | ₩45,400 | -0.87% | 15.4만 |
|---|
| 2025.11.07 | ₩46,600 | ₩47,450 | ₩45,050 | ₩45,600 | -2.15% | 15.3만 |
|---|
| 2025.11.06 | ₩47,850 | ₩48,750 | ₩46,000 | ₩47,800 | -0.10% | 14.5만 |
|---|
| 2025.11.05 | ₩47,700 | ₩48,150 | ₩44,200 | ₩46,550 | -2.41% | 23.2만 |
|---|
| 2025.11.04 | ₩50,700 | ₩51,500 | ₩48,700 | ₩49,100 | -3.16% | 26.6만 |
|---|
| 2025.11.03 | ₩49,300 | ₩49,450 | ₩48,250 | ₩49,250 | -0.10% | 18.1만 |
|---|
| 2025.10.31 | ₩49,700 | ₩50,000 | ₩48,450 | ₩49,100 | -1.21% | 32.3만 |
|---|
| 2025.10.30 | ₩52,300 | ₩52,300 | ₩49,700 | ₩50,700 | -3.06% | 28.6만 |
|---|
| 2025.10.29 | ₩54,500 | ₩54,500 | ₩50,900 | ₩52,400 | -3.85% | 27.3만 |
|---|
| 2025.10.28 | ₩54,000 | ₩54,900 | ₩52,100 | ₩53,200 | -1.48% | 21.5만 |
|---|
| 2025.10.27 | ₩57,900 | ₩57,900 | ₩54,400 | ₩55,200 | -4.66% | 17.2만 |
|---|
| 2025.10.24 | ₩55,400 | ₩56,700 | ₩54,200 | ₩55,300 | -0.18% | 26.7만 |
|---|
| 2025.10.23 | ₩51,500 | ₩53,800 | ₩51,000 | ₩53,200 | +3.30% | 16.1만 |
|---|
| 2025.10.22 | ₩50,900 | ₩53,400 | ₩49,650 | ₩53,000 | +4.13% | 24.6만 |
|---|
| 2025.10.21 | ₩55,600 | ₩55,600 | ₩51,500 | ₩51,700 | -7.01% | 21.6만 |
|---|
| 2025.10.20 | ₩53,400 | ₩55,400 | ₩51,600 | ₩54,200 | +1.50% | 25.7만 |
|---|
| 2025.10.17 | ₩53,200 | ₩55,400 | ₩52,400 | ₩52,500 | -1.32% | 27.5만 |
|---|
| 2025.10.16 | ₩51,900 | ₩53,900 | ₩50,600 | ₩53,700 | +3.47% | 24.2만 |
|---|
| 2025.10.15 | ₩50,800 | ₩52,900 | ₩48,900 | ₩52,400 | +3.15% | 30.8만 |
|---|
| 2025.10.14 | ₩55,400 | ₩55,500 | ₩46,400 | ₩49,750 | -10.20% | 45.3만 |
|---|
| 2025.10.13 | ₩50,300 | ₩53,800 | ₩50,100 | ₩53,800 | +6.96% | 24.4만 |
|---|
| 2025.10.10 | ₩49,900 | ₩53,900 | ₩48,500 | ₩52,500 | +5.21% | 49.7만 |
|---|