시장 데이터를 불러오는 중
전체 종목
피델릭스 과거 주가
피델릭스 · 032580.KQ · KOSDAQ
주요 제품·사업: PSRAM 및 LPSDRAM
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
피델릭스 · 032580.KQ · KOSDAQ
주요 제품·사업: PSRAM 및 LPSDRAM
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,750 | ₩7,840 | ₩7,300 | ₩7,620 | -1.68% | 46.1만 |
| 2026.10.07 | ₩7,800 | ₩8,000 | ₩7,480 | ₩7,750 | -0.64% | 61만 |
| 2026.10.06 | ₩8,000 | ₩8,040 | ₩7,360 | ₩7,910 | -1.13% | 85만 |
| 2026.10.02 | ₩7,810 | ₩7,980 | ₩7,380 | ₩7,420 | -4.99% | 84.1만 |
| 2026.10.01 | ₩7,910 | ₩8,300 | ₩7,540 | ₩7,630 | -3.54% | 110.7만 |
| 2026.09.30 | ₩7,850 | ₩8,290 | ₩7,690 | ₩7,920 | +0.89% | 101.6만 |
| 2026.09.29 | ₩7,010 | ₩7,830 | ₩6,970 | ₩7,670 | +9.42% | 211.4만 |
| 2026.09.28 | ₩7,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,810 |
| ₩7,010 |
| +0.14% |
| 54.6만 |
| 2026.09.23 | ₩6,460 | ₩7,020 | ₩6,290 | ₩7,020 | +8.67% | 90.3만 |
|---|
| 2026.09.22 | ₩6,600 | ₩7,140 | ₩6,160 | ₩6,350 | -3.79% | 104.4만 |
|---|
| 2026.09.21 | ₩5,600 | ₩6,650 | ₩5,590 | ₩6,550 | +16.96% | 139.1만 |
|---|
| 2026.09.18 | ₩5,300 | ₩5,990 | ₩5,210 | ₩5,780 | +9.06% | 96.9만 |
|---|
| 2026.09.17 | ₩4,920 | ₩5,240 | ₩4,920 | ₩5,210 | +5.89% | 46.4만 |
|---|
| 2026.09.16 | ₩4,930 | ₩4,995 | ₩4,860 | ₩4,920 | -0.20% | 10.1만 |
|---|
| 2026.09.15 | ₩4,865 | ₩5,030 | ₩4,760 | ₩4,930 | +1.34% | 28.8만 |
|---|
| 2026.09.14 | ₩4,900 | ₩5,040 | ₩4,795 | ₩4,865 | -0.71% | 22.5만 |
|---|
| 2026.09.11 | ₩4,900 | ₩5,160 | ₩4,880 | ₩5,080 | +3.67% | 24.2만 |
|---|
| 2026.09.10 | ₩4,980 | ₩5,190 | ₩4,870 | ₩5,110 | +2.61% | 74.2만 |
|---|
| 2026.09.09 | ₩4,815 | ₩5,150 | ₩4,815 | ₩5,100 | +5.92% | 104.8만 |
|---|
| 2026.09.08 | ₩4,855 | ₩5,030 | ₩4,725 | ₩4,815 | -0.82% | 59만 |
|---|
| 2026.09.07 | ₩4,785 | ₩5,090 | ₩4,785 | ₩4,900 | +2.40% | 106.1만 |
|---|
| 2026.09.04 | ₩4,590 | ₩4,845 | ₩4,500 | ₩4,655 | +1.42% | 42.1만 |
|---|
| 2026.09.03 | ₩4,600 | ₩4,760 | ₩4,370 | ₩4,500 | -2.17% | 37.6만 |
|---|
| 2026.09.02 | ₩4,555 | ₩4,695 | ₩4,460 | ₩4,595 | +0.88% | 32.4만 |
|---|
| 2026.09.01 | ₩4,785 | ₩5,050 | ₩4,650 | ₩4,710 | -1.57% | 80.9만 |
|---|
| 2026.08.31 | ₩4,680 | ₩4,870 | ₩4,425 | ₩4,825 | +3.10% | 75.1만 |
|---|
| 2026.08.28 | ₩4,235 | ₩4,765 | ₩4,180 | ₩4,700 | +10.98% | 146.8만 |
|---|
| 2026.08.27 | ₩4,145 | ₩4,700 | ₩3,985 | ₩4,360 | +5.19% | 377.2만 |
|---|
| 2026.08.26 | ₩3,960 | ₩4,120 | ₩3,905 | ₩4,100 | +3.54% | 35.7만 |
|---|
| 2026.08.25 | ₩3,655 | ₩3,970 | ₩3,505 | ₩3,960 | +8.34% | 45.8만 |
|---|
| 2026.08.24 | ₩3,920 | ₩4,000 | ₩3,720 | ₩3,720 | -5.10% | 48.4만 |
|---|
| 2026.08.21 | ₩4,170 | ₩4,175 | ₩3,905 | ₩3,920 | -6.00% | 54.8만 |
|---|
| 2026.08.20 | ₩4,135 | ₩4,350 | ₩3,970 | ₩4,280 | +3.51% | 85.3만 |
|---|
| 2026.08.19 | ₩3,995 | ₩4,060 | ₩3,775 | ₩4,020 | +0.63% | 108.3만 |
|---|
| 2026.08.18 | ₩4,180 | ₩4,360 | ₩4,045 | ₩4,095 | -2.03% | 104.2만 |
|---|
| 2026.08.14 | ₩4,600 | ₩4,615 | ₩4,010 | ₩4,050 | -11.96% | 176.5만 |
|---|
| 2026.08.13 | ₩5,100 | ₩5,100 | ₩4,480 | ₩4,535 | -11.08% | 207.8만 |
|---|
| 2026.08.12 | ₩6,190 | ₩6,190 | ₩4,940 | ₩5,060 | -18.26% | 421.2만 |
|---|
| 2026.08.11 | ₩5,500 | ₩5,720 | ₩5,110 | ₩5,380 | -2.18% | 113.3만 |
|---|
| 2026.08.10 | ₩4,955 | ₩5,560 | ₩4,885 | ₩5,470 | +10.39% | 158.4만 |
|---|
| 2026.08.07 | ₩4,815 | ₩4,880 | ₩4,605 | ₩4,820 | +0.10% | 60.7만 |
|---|
| 2026.08.06 | ₩4,480 | ₩4,975 | ₩4,285 | ₩4,750 | +6.03% | 126.2만 |
|---|
| 2026.08.05 | ₩4,080 | ₩4,640 | ₩3,835 | ₩4,480 | +9.80% | 166.3만 |
|---|
| 2026.08.04 | ₩3,950 | ₩4,190 | ₩3,360 | ₩3,780 | -4.30% | 184.2만 |
|---|
| 2026.08.03 | ₩3,475 | ₩3,475 | ₩3,220 | ₩3,405 | -2.01% | 76.7만 |
|---|
| 2026.07.31 | ₩3,360 | ₩3,660 | ₩3,170 | ₩3,540 | +5.36% | 116.4만 |
|---|
| 2026.07.30 | ₩3,005 | ₩3,120 | ₩2,780 | ₩2,840 | -5.49% | 71.7만 |
|---|
| 2026.07.29 | ₩3,530 | ₩3,670 | ₩2,865 | ₩3,070 | -13.03% | 188만 |
|---|
| 2026.07.28 | ₩3,805 | ₩3,920 | ₩3,410 | ₩3,525 | -7.36% | 107.2만 |
|---|
| 2026.07.27 | ₩4,270 | ₩4,350 | ₩4,015 | ₩4,170 | -2.34% | 46.6만 |
|---|
| 2026.07.24 | ₩4,820 | ₩4,840 | ₩4,095 | ₩4,200 | -12.86% | 103.7만 |
|---|
| 2026.07.23 | ₩4,410 | ₩4,875 | ₩4,410 | ₩4,820 | +9.30% | 83.1만 |
|---|
| 2026.07.22 | ₩4,880 | ₩4,880 | ₩4,275 | ₩4,335 | -11.17% | 77.2만 |
|---|
| 2026.07.21 | ₩4,350 | ₩4,625 | ₩4,250 | ₩4,570 | +5.06% | 45.2만 |
|---|
| 2026.07.20 | ₩4,515 | ₩4,715 | ₩4,270 | ₩4,455 | -1.33% | 79만 |
|---|
| 2026.07.16 | ₩5,120 | ₩5,120 | ₩4,735 | ₩4,740 | -7.42% | 75.5만 |
|---|
| 2026.07.15 | ₩5,100 | ₩5,680 | ₩5,030 | ₩5,390 | +5.69% | 105.1만 |
|---|
| 2026.07.14 | ₩5,000 | ₩5,150 | ₩4,460 | ₩4,810 | -3.80% | 75.4만 |
|---|
| 2026.07.13 | ₩5,540 | ₩6,050 | ₩4,950 | ₩5,000 | -9.75% | 119.5만 |
|---|
| 2026.07.10 | ₩5,240 | ₩5,480 | ₩4,760 | ₩5,410 | +3.24% | 112.4만 |
|---|
| 2026.07.09 | ₩4,870 | ₩5,350 | ₩4,750 | ₩4,890 | +0.41% | 95.8만 |
|---|
| 2026.07.08 | ₩4,715 | ₩5,080 | ₩4,510 | ₩4,635 | -1.70% | 108.8만 |
|---|
| 2026.07.07 | ₩5,350 | ₩5,660 | ₩4,830 | ₩4,890 | -8.60% | 105.5만 |
|---|
| 2026.07.06 | ₩5,010 | ₩6,200 | ₩4,870 | ₩5,590 | +11.58% | 170.6만 |
|---|
| 2026.07.03 | ₩4,795 | ₩5,200 | ₩4,535 | ₩5,050 | +5.32% | 84.3만 |
|---|
| 2026.07.02 | ₩5,210 | ₩5,390 | ₩4,750 | ₩4,790 | -8.06% | 125.6만 |
|---|
| 2026.07.01 | ₩5,100 | ₩6,120 | ₩4,995 | ₩5,700 | +11.76% | 384.5만 |
|---|
| 2026.06.30 | ₩4,335 | ₩4,940 | ₩4,315 | ₩4,940 | +13.96% | 102.3만 |
|---|
| 2026.06.29 | ₩4,080 | ₩4,635 | ₩4,080 | ₩4,460 | +9.31% | 69.5만 |
|---|
| 2026.06.26 | ₩5,090 | ₩5,100 | ₩4,250 | ₩4,480 | -11.98% | 178만 |
|---|
| 2026.06.25 | ₩5,900 | ₩6,050 | ₩4,915 | ₩5,030 | -14.75% | 170.2만 |
|---|
| 2026.06.24 | ₩6,610 | ₩6,610 | ₩5,020 | ₩5,670 | -14.22% | 279.6만 |
|---|
| 2026.06.23 | ₩6,570 | ₩7,060 | ₩5,870 | ₩6,180 | -5.94% | 143.1만 |
|---|
| 2026.06.22 | ₩5,600 | ₩6,740 | ₩5,600 | ₩6,490 | +15.89% | 181만 |
|---|
| 2026.06.19 | ₩6,120 | ₩6,480 | ₩5,310 | ₩5,890 | -3.76% | 124.8만 |
|---|
| 2026.06.18 | ₩5,570 | ₩6,190 | ₩5,180 | ₩6,000 | +7.72% | 130.8만 |
|---|
| 2026.06.17 | ₩4,900 | ₩5,760 | ₩4,810 | ₩5,340 | +8.98% | 101.2만 |
|---|
| 2026.06.16 | ₩5,590 | ₩5,590 | ₩4,955 | ₩5,010 | -10.38% | 77.1만 |
|---|
| 2026.06.15 | ₩5,660 | ₩5,800 | ₩5,370 | ₩5,480 | -3.18% | 70.7만 |
|---|
| 2026.06.12 | ₩5,710 | ₩6,110 | ₩5,490 | ₩5,640 | -1.23% | 116.2만 |
|---|
| 2026.06.11 | ₩4,990 | ₩5,410 | ₩4,900 | ₩5,380 | +7.82% | 80.9만 |
|---|
| 2026.06.10 | ₩5,310 | ₩5,450 | ₩5,010 | ₩5,080 | -4.33% | 415 |
|---|
| 2026.06.09 | ₩5,300 | ₩5,820 | ₩5,150 | ₩5,380 | +1.51% | 107.1만 |
|---|
| 2026.06.08 | ₩4,520 | ₩5,850 | ₩4,500 | ₩5,150 | +13.94% | 116.7만 |
|---|
| 2026.06.05 | ₩5,980 | ₩6,000 | ₩5,440 | ₩5,440 | -9.03% | 90.6만 |
|---|
| 2026.06.04 | ₩5,620 | ₩6,760 | ₩5,410 | ₩6,270 | +11.57% | 235.7만 |
|---|
| 2026.06.02 | ₩5,760 | ₩5,920 | ₩4,840 | ₩5,620 | -2.43% | 279.7만 |
|---|
| 2026.06.01 | ₩5,710 | ₩6,170 | ₩5,140 | ₩5,760 | +0.88% | 273.5만 |
|---|
| 2026.05.29 | ₩6,740 | ₩7,130 | ₩5,870 | ₩5,890 | -12.61% | 351만 |
|---|
| 2026.05.28 | ₩6,310 | ₩7,260 | ₩5,320 | ₩6,810 | +7.92% | 1041.7만 |
|---|
| 2026.05.27 | ₩9,750 | ₩9,790 | ₩6,260 | ₩6,280 | -35.59% | 1411.8만 |
|---|
| 2026.05.26 | ₩8,460 | ₩8,460 | ₩8,460 | ₩8,460 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩7,030 | ₩8,460 | ₩6,420 | ₩8,460 | +20.34% | 690.2만 |
|---|
| 2026.05.21 | ₩5,340 | ₩6,510 | ₩4,410 | ₩6,510 | +21.91% | 764.8만 |
|---|
| 2026.05.20 | ₩4,795 | ₩5,350 | ₩4,730 | ₩5,010 | +4.48% | 265.3만 |
|---|
| 2026.05.19 | ₩4,265 | ₩5,250 | ₩4,005 | ₩4,700 | +10.20% | 736.5만 |
|---|
| 2026.05.18 | ₩3,965 | ₩4,630 | ₩3,220 | ₩4,275 | +7.82% | 765만 |
|---|
| 2026.05.15 | ₩4,040 | ₩4,775 | ₩3,825 | ₩3,865 | -4.33% | 1043.5만 |
|---|
| 2026.05.14 | ₩3,530 | ₩4,170 | ₩3,210 | ₩3,865 | +9.49% | 1673.2만 |
|---|
| 2026.05.13 | ₩2,470 | ₩3,210 | ₩2,310 | ₩3,210 | +29.96% | 1148.9만 |
|---|
| 2026.05.12 | ₩2,470 | ₩2,470 | ₩2,470 | ₩2,470 | 0.00% | 207.3만 |
|---|
| 2026.05.11 | ₩1,901 | ₩1,901 | ₩1,901 | ₩1,901 | 0.00% | 153.8만 |
|---|
| 2026.05.08 | ₩1,472 | ₩1,497 | ₩1,421 | ₩1,463 | -0.61% | 51.4만 |
|---|
| 2026.05.07 | ₩1,488 | ₩1,497 | ₩1,410 | ₩1,472 | -1.08% | 82.9만 |
|---|
| 2026.05.06 | ₩1,445 | ₩1,490 | ₩1,375 | ₩1,445 | 0.00% | 111.3만 |
|---|
| 2026.05.04 | ₩1,375 | ₩1,463 | ₩1,360 | ₩1,433 | +4.22% | 118.3만 |
|---|
| 2026.04.30 | ₩1,325 | ₩1,381 | ₩1,308 | ₩1,372 | +3.55% | 80.1만 |
|---|
| 2026.04.29 | ₩1,234 | ₩1,331 | ₩1,232 | ₩1,325 | +7.37% | 117.8만 |
|---|
| 2026.04.28 | ₩1,246 | ₩1,246 | ₩1,216 | ₩1,230 | -1.28% | 25.5만 |
|---|
| 2026.04.27 | ₩1,204 | ₩1,275 | ₩1,204 | ₩1,235 | +2.57% | 76.6만 |
|---|
| 2026.04.24 | ₩1,173 | ₩1,201 | ₩1,156 | ₩1,193 | +1.71% | 26.5만 |
|---|
| 2026.04.23 | ₩1,161 | ₩1,172 | ₩1,134 | ₩1,171 | +0.86% | 23.8만 |
|---|
| 2026.04.22 | ₩1,184 | ₩1,184 | ₩1,158 | ₩1,172 | -1.01% | 10.3만 |
|---|
| 2026.04.21 | ₩1,164 | ₩1,184 | ₩1,156 | ₩1,176 | +1.03% | 15.1만 |
|---|
| 2026.04.20 | ₩1,195 | ₩1,197 | ₩1,156 | ₩1,169 | -2.18% | 16.1만 |
|---|
| 2026.04.17 | ₩1,188 | ₩1,194 | ₩1,171 | ₩1,177 | -0.93% | 22.3만 |
|---|
| 2026.04.16 | ₩1,162 | ₩1,194 | ₩1,131 | ₩1,174 | +1.03% | 27.6만 |
|---|
| 2026.04.15 | ₩1,135 | ₩1,155 | ₩1,121 | ₩1,138 | +0.26% | 27.5만 |
|---|
| 2026.04.14 | ₩1,112 | ₩1,130 | ₩1,083 | ₩1,125 | +1.17% | 22만 |
|---|
| 2026.04.13 | ₩1,104 | ₩1,124 | ₩1,090 | ₩1,110 | +0.54% | 14.7만 |
|---|
| 2026.04.10 | ₩1,084 | ₩1,129 | ₩1,084 | ₩1,120 | +3.32% | 31.8만 |
|---|
| 2026.04.09 | ₩1,073 | ₩1,083 | ₩1,055 | ₩1,074 | +0.09% | 11.9만 |
|---|
| 2026.04.08 | ₩1,069 | ₩1,099 | ₩1,056 | ₩1,073 | +0.37% | 20.8만 |
|---|
| 2026.04.07 | ₩1,080 | ₩1,110 | ₩1,036 | ₩1,036 | -4.07% | 13.2만 |
|---|
| 2026.04.06 | ₩1,075 | ₩1,103 | ₩1,066 | ₩1,078 | +0.28% | 5.6만 |
|---|
| 2026.04.03 | ₩1,085 | ₩1,122 | ₩1,075 | ₩1,075 | -0.92% | 11.4만 |
|---|
| 2026.04.02 | ₩1,147 | ₩1,147 | ₩1,080 | ₩1,085 | -5.41% | 10.6만 |
|---|
| 2026.04.01 | ₩1,119 | ₩1,154 | ₩1,119 | ₩1,136 | +1.52% | 11.8만 |
|---|
| 2026.03.31 | ₩1,126 | ₩1,134 | ₩1,090 | ₩1,119 | -0.62% | 18만 |
|---|
| 2026.03.30 | ₩1,114 | ₩1,136 | ₩1,051 | ₩1,126 | +1.08% | 17.1만 |
|---|
| 2026.03.27 | ₩1,126 | ₩1,126 | ₩1,086 | ₩1,114 | -1.07% | 9.6만 |
|---|
| 2026.03.26 | ₩1,167 | ₩1,174 | ₩1,118 | ₩1,126 | -3.51% | 20.2만 |
|---|
| 2026.03.25 | ₩1,150 | ₩1,168 | ₩1,095 | ₩1,155 | +0.43% | 32만 |
|---|
| 2026.03.24 | ₩1,072 | ₩1,107 | ₩1,072 | ₩1,107 | +3.26% | 20.1만 |
|---|
| 2026.03.23 | ₩1,096 | ₩1,104 | ₩1,055 | ₩1,078 | -1.64% | 19.2만 |
|---|
| 2026.03.20 | ₩1,082 | ₩1,126 | ₩1,080 | ₩1,085 | +0.28% | 14.4만 |
|---|
| 2026.03.19 | ₩1,090 | ₩1,099 | ₩1,046 | ₩1,082 | -0.73% | 13.9만 |
|---|
| 2026.03.18 | ₩1,036 | ₩1,120 | ₩1,023 | ₩1,090 | +5.21% | 38.8만 |
|---|
| 2026.03.17 | ₩1,027 | ₩1,042 | ₩1,022 | ₩1,036 | +0.88% | 7.5만 |
|---|
| 2026.03.16 | ₩1,014 | ₩1,037 | ₩950 | ₩1,027 | +1.28% | 13.3만 |
|---|
| 2026.03.13 | ₩1,012 | ₩1,019 | ₩992 | ₩1,014 | +0.20% | 4.6만 |
|---|
| 2026.03.12 | ₩1,003 | ₩1,018 | ₩992 | ₩1,012 | +0.90% | 5.9만 |
|---|
| 2026.03.11 | ₩1,010 | ₩1,026 | ₩983 | ₩1,003 | -0.69% | 9만 |
|---|
| 2026.03.10 | ₩965 | ₩1,016 | ₩965 | ₩999 | +3.52% | 17.9만 |
|---|
| 2026.03.09 | ₩981 | ₩981 | ₩930 | ₩956 | -2.55% | 17.6만 |
|---|
| 2026.03.06 | ₩966 | ₩1,018 | ₩961 | ₩1,018 | +5.38% | 14.8만 |
|---|
| 2026.03.05 | ₩869 | ₩994 | ₩869 | ₩966 | +11.16% | 40만 |
|---|
| 2026.03.04 | ₩930 | ₩1,043 | ₩850 | ₩850 | -8.60% | 83.5만 |
|---|
| 2026.03.03 | ₩1,057 | ₩1,089 | ₩1,021 | ₩1,029 | -2.65% | 37.5만 |
|---|
| 2026.02.27 | ₩1,118 | ₩1,125 | ₩1,087 | ₩1,090 | -2.50% | 25.4만 |
|---|
| 2026.02.26 | ₩1,152 | ₩1,180 | ₩1,116 | ₩1,118 | -2.95% | 47.4만 |
|---|
| 2026.02.25 | ₩1,166 | ₩1,180 | ₩1,155 | ₩1,155 | -0.94% | 19만 |
|---|
| 2026.02.24 | ₩1,173 | ₩1,173 | ₩1,153 | ₩1,163 | -0.85% | 19.6만 |
|---|
| 2026.02.23 | ₩1,176 | ₩1,208 | ₩1,163 | ₩1,174 | -0.17% | 53.4만 |
|---|
| 2026.02.20 | ₩1,145 | ₩1,180 | ₩1,135 | ₩1,175 | +2.62% | 52.8만 |
|---|
| 2026.02.19 | ₩1,124 | ₩1,145 | ₩1,116 | ₩1,142 | +1.60% | 21.6만 |
|---|
| 2026.02.13 | ₩1,131 | ₩1,142 | ₩1,103 | ₩1,120 | -0.97% | 17.3만 |
|---|
| 2026.02.12 | ₩1,142 | ₩1,155 | ₩1,133 | ₩1,145 | +0.26% | 10.6만 |
|---|
| 2026.02.11 | ₩1,129 | ₩1,199 | ₩1,128 | ₩1,140 | +0.97% | 33.7만 |
|---|
| 2026.02.10 | ₩1,125 | ₩1,153 | ₩1,122 | ₩1,135 | +0.89% | 22.6만 |
|---|
| 2026.02.09 | ₩1,123 | ₩1,137 | ₩1,117 | ₩1,126 | +0.27% | 20.1만 |
|---|
| 2026.02.06 | ₩1,122 | ₩1,122 | ₩1,068 | ₩1,115 | -0.62% | 24.6만 |
|---|
| 2026.02.05 | ₩1,130 | ₩1,145 | ₩1,110 | ₩1,122 | -0.71% | 18만 |
|---|
| 2026.02.04 | ₩1,122 | ₩1,135 | ₩1,104 | ₩1,134 | +1.07% | 20.7만 |
|---|
| 2026.02.03 | ₩1,105 | ₩1,156 | ₩1,092 | ₩1,122 | +1.54% | 58.2만 |
|---|
| 2026.02.02 | ₩1,113 | ₩1,125 | ₩1,090 | ₩1,105 | -0.72% | 22.6만 |
|---|
| 2026.01.30 | ₩1,135 | ₩1,140 | ₩1,115 | ₩1,127 | -0.70% | 17.7만 |
|---|
| 2026.01.29 | ₩1,136 | ₩1,145 | ₩1,100 | ₩1,135 | -0.09% | 16.3만 |
|---|
| 2026.01.28 | ₩1,115 | ₩1,159 | ₩1,113 | ₩1,136 | +1.88% | 39.3만 |
|---|
| 2026.01.27 | ₩1,101 | ₩1,122 | ₩1,092 | ₩1,111 | +0.91% | 20.9만 |
|---|
| 2026.01.26 | ₩1,087 | ₩1,114 | ₩1,083 | ₩1,110 | +2.12% | 22.5만 |
|---|
| 2026.01.23 | ₩1,085 | ₩1,097 | ₩1,072 | ₩1,090 | +0.46% | 11.5만 |
|---|
| 2026.01.22 | ₩1,060 | ₩1,077 | ₩1,060 | ₩1,076 | +1.51% | 14.5만 |
|---|
| 2026.01.21 | ₩1,072 | ₩1,081 | ₩1,056 | ₩1,060 | -1.12% | 22.5만 |
|---|
| 2026.01.20 | ₩1,072 | ₩1,149 | ₩1,072 | ₩1,085 | +1.21% | 58.6만 |
|---|
| 2026.01.19 | ₩1,066 | ₩1,120 | ₩1,060 | ₩1,080 | +1.31% | 14.7만 |
|---|
| 2026.01.16 | ₩1,090 | ₩1,090 | ₩1,059 | ₩1,070 | -1.83% | 9.3만 |
|---|
| 2026.01.15 | ₩1,079 | ₩1,090 | ₩1,062 | ₩1,073 | -0.56% | 10.8만 |
|---|
| 2026.01.14 | ₩1,063 | ₩1,090 | ₩1,063 | ₩1,079 | +1.51% | 7.4만 |
|---|
| 2026.01.13 | ₩1,087 | ₩1,121 | ₩1,056 | ₩1,063 | -2.21% | 29.2만 |
|---|
| 2026.01.12 | ₩1,100 | ₩1,100 | ₩1,080 | ₩1,087 | -1.18% | 12.9만 |
|---|
| 2026.01.09 | ₩1,067 | ₩1,170 | ₩1,067 | ₩1,083 | +1.50% | 50.7만 |
|---|
| 2026.01.08 | ₩1,102 | ₩1,102 | ₩1,071 | ₩1,071 | -2.81% | 13.6만 |
|---|
| 2026.01.07 | ₩1,125 | ₩1,125 | ₩1,095 | ₩1,097 | -2.49% | 12.1만 |
|---|
| 2026.01.06 | ₩1,149 | ₩1,149 | ₩1,104 | ₩1,117 | -2.79% | 22.7만 |
|---|
| 2026.01.05 | ₩1,152 | ₩1,193 | ₩1,111 | ₩1,140 | -1.04% | 34만 |
|---|
| 2026.01.02 | ₩1,108 | ₩1,150 | ₩1,102 | ₩1,149 | +3.70% | 63.9만 |
|---|
| 2025.12.30 | ₩1,049 | ₩1,231 | ₩1,044 | ₩1,104 | +5.24% | 275.6만 |
|---|
| 2025.12.29 | ₩1,070 | ₩1,070 | ₩1,045 | ₩1,055 | -1.40% | 8.9만 |
|---|
| 2025.12.26 | ₩1,072 | ₩1,086 | ₩1,036 | ₩1,052 | -1.87% | 25.8만 |
|---|
| 2025.12.24 | ₩1,088 | ₩1,090 | ₩1,072 | ₩1,073 | -1.38% | 13.6만 |
|---|
| 2025.12.23 | ₩1,108 | ₩1,119 | ₩1,086 | ₩1,090 | -1.62% | 14.2만 |
|---|
| 2025.12.22 | ₩1,102 | ₩1,139 | ₩1,099 | ₩1,104 | +0.18% | 17만 |
|---|
| 2025.12.19 | ₩1,103 | ₩1,105 | ₩1,089 | ₩1,102 | -0.09% | 12.9만 |
|---|
| 2025.12.18 | ₩1,087 | ₩1,109 | ₩1,086 | ₩1,101 | +1.29% | 12.8만 |
|---|
| 2025.12.17 | ₩1,129 | ₩1,130 | ₩1,090 | ₩1,099 | -2.66% | 14.9만 |
|---|
| 2025.12.16 | ₩1,119 | ₩1,119 | ₩1,090 | ₩1,098 | -1.88% | 22.2만 |
|---|
| 2025.12.15 | ₩1,110 | ₩1,178 | ₩1,105 | ₩1,115 | +0.45% | 36.7만 |
|---|
| 2025.12.12 | ₩1,105 | ₩1,120 | ₩1,105 | ₩1,119 | +1.27% | 11.6만 |
|---|
| 2025.12.11 | ₩1,115 | ₩1,130 | ₩1,107 | ₩1,108 | -0.63% | 18.5만 |
|---|
| 2025.12.10 | ₩1,107 | ₩1,131 | ₩1,107 | ₩1,115 | +0.72% | 12만 |
|---|
| 2025.12.09 | ₩1,128 | ₩1,128 | ₩1,109 | ₩1,116 | -1.06% | 9.1만 |
|---|
| 2025.12.08 | ₩1,114 | ₩1,123 | ₩1,100 | ₩1,117 | +0.27% | 7.6만 |
|---|
| 2025.12.05 | ₩1,100 | ₩1,109 | ₩1,090 | ₩1,108 | +0.73% | 10.3만 |
|---|
| 2025.12.04 | ₩1,123 | ₩1,124 | ₩1,099 | ₩1,100 | -2.05% | 20.8만 |
|---|
| 2025.12.03 | ₩1,129 | ₩1,129 | ₩1,115 | ₩1,123 | -0.53% | 7.7만 |
|---|
| 2025.12.02 | ₩1,122 | ₩1,133 | ₩1,112 | ₩1,119 | -0.27% | 11.8만 |
|---|
| 2025.12.01 | ₩1,130 | ₩1,154 | ₩1,113 | ₩1,126 | -0.35% | 16.5만 |
|---|
| 2025.11.28 | ₩1,133 | ₩1,134 | ₩1,106 | ₩1,129 | -0.35% | 17.8만 |
|---|
| 2025.11.27 | ₩1,106 | ₩1,138 | ₩1,106 | ₩1,115 | +0.81% | 12.5만 |
|---|
| 2025.11.26 | ₩1,092 | ₩1,120 | ₩1,091 | ₩1,104 | +1.10% | 11.7만 |
|---|
| 2025.11.25 | ₩1,132 | ₩1,133 | ₩1,088 | ₩1,091 | -3.62% | 12.8만 |
|---|
| 2025.11.24 | ₩1,122 | ₩1,141 | ₩1,084 | ₩1,097 | -2.23% | 14.8만 |
|---|
| 2025.11.21 | ₩1,133 | ₩1,154 | ₩1,122 | ₩1,122 | -0.97% | 11.8만 |
|---|
| 2025.11.20 | ₩1,114 | ₩1,168 | ₩1,114 | ₩1,159 | +4.04% | 15.3만 |
|---|
| 2025.11.19 | ₩1,120 | ₩1,140 | ₩1,098 | ₩1,113 | -0.63% | 18.6만 |
|---|
| 2025.11.18 | ₩1,144 | ₩1,144 | ₩1,115 | ₩1,115 | -2.53% | 15.6만 |
|---|
| 2025.11.17 | ₩1,141 | ₩1,162 | ₩1,132 | ₩1,143 | +0.18% | 12.6만 |
|---|
| 2025.11.14 | ₩1,139 | ₩1,191 | ₩1,139 | ₩1,147 | +0.70% | 19만 |
|---|
| 2025.11.13 | ₩1,157 | ₩1,219 | ₩1,145 | ₩1,159 | +0.17% | 34만 |
|---|
| 2025.11.12 | ₩1,130 | ₩1,162 | ₩1,118 | ₩1,157 | +2.39% | 15.7만 |
|---|
| 2025.11.11 | ₩1,120 | ₩1,159 | ₩1,118 | ₩1,130 | +0.89% | 15.6만 |
|---|
| 2025.11.10 | ₩1,111 | ₩1,132 | ₩1,107 | ₩1,123 | +1.08% | 15.7만 |
|---|
| 2025.11.07 | ₩1,120 | ₩1,177 | ₩1,100 | ₩1,114 | -0.54% | 42만 |
|---|
| 2025.11.06 | ₩1,063 | ₩1,235 | ₩1,063 | ₩1,120 | +5.36% | 244.8만 |
|---|
| 2025.11.05 | ₩1,153 | ₩1,153 | ₩1,108 | ₩1,130 | -1.99% | 26.6만 |
|---|
| 2025.11.04 | ₩1,166 | ₩1,181 | ₩1,150 | ₩1,153 | -1.11% | 18.7만 |
|---|
| 2025.11.03 | ₩1,210 | ₩1,217 | ₩1,165 | ₩1,166 | -3.64% | 64만 |
|---|
| 2025.10.31 | ₩1,211 | ₩1,215 | ₩1,185 | ₩1,210 | -0.08% | 26.6만 |
|---|
| 2025.10.30 | ₩1,221 | ₩1,244 | ₩1,199 | ₩1,212 | -0.74% | 57.4만 |
|---|
| 2025.10.29 | ₩1,247 | ₩1,250 | ₩1,219 | ₩1,221 | -2.09% | 36.8만 |
|---|
| 2025.10.28 | ₩1,251 | ₩1,264 | ₩1,245 | ₩1,247 | -0.32% | 33.6만 |
|---|
| 2025.10.27 | ₩1,261 | ₩1,278 | ₩1,248 | ₩1,253 | -0.63% | 34.9만 |
|---|
| 2025.10.24 | ₩1,241 | ₩1,258 | ₩1,240 | ₩1,250 | +0.73% | 33.8만 |
|---|
| 2025.10.23 | ₩1,251 | ₩1,255 | ₩1,231 | ₩1,237 | -1.12% | 31.7만 |
|---|
| 2025.10.22 | ₩1,264 | ₩1,264 | ₩1,230 | ₩1,250 | -1.11% | 38.5만 |
|---|
| 2025.10.21 | ₩1,272 | ₩1,294 | ₩1,261 | ₩1,265 | -0.55% | 43.3만 |
|---|
| 2025.10.20 | ₩1,253 | ₩1,295 | ₩1,251 | ₩1,271 | +1.44% | 40.3만 |
|---|
| 2025.10.17 | ₩1,288 | ₩1,298 | ₩1,250 | ₩1,251 | -2.87% | 51만 |
|---|
| 2025.10.16 | ₩1,309 | ₩1,312 | ₩1,286 | ₩1,290 | -1.45% | 51.8만 |
|---|
| 2025.10.15 | ₩1,290 | ₩1,326 | ₩1,280 | ₩1,324 | +2.64% | 56.8만 |
|---|
| 2025.10.14 | ₩1,349 | ₩1,375 | ₩1,270 | ₩1,289 | -4.45% | 184.7만 |
|---|
| 2025.10.13 | ₩1,365 | ₩1,409 | ₩1,320 | ₩1,329 | -2.64% | 187.7만 |
|---|
| 2025.10.10 | ₩1,324 | ₩1,456 | ₩1,315 | ₩1,375 | +3.85% | 1303.3만 |
|---|