시장 데이터를 불러오는 중
전체 종목
파라텍 과거 주가
033540.KQ · KOSDAQ
주요 제품·사업: 소방기기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
033540.KQ · KOSDAQ
주요 제품·사업: 소방기기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,790 | ₩2,830 | ₩2,750 | ₩2,830 | +1.43% | 4.7천 |
| 2026.10.07 | ₩2,765 | ₩2,830 | ₩2,710 | ₩2,820 | +1.99% | 2만 |
| 2026.10.06 | ₩2,690 | ₩2,790 | ₩2,620 | ₩2,700 | +0.37% | 4만 |
| 2026.10.02 | ₩2,645 | ₩2,735 | ₩2,615 | ₩2,690 | +1.70% | 2.4만 |
| 2026.10.01 | ₩2,755 | ₩2,845 | ₩2,595 | ₩2,645 | -3.99% | 3.4만 |
| 2026.09.30 | ₩2,800 | ₩2,805 | ₩2,740 | ₩2,755 | -1.61% | 1.2만 |
| 2026.09.29 | ₩2,910 | ₩2,910 | ₩2,770 | ₩2,820 | -3.09% | 9.4천 |
| 2026.09.28 | ₩2,850 | ₩2,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,710 |
| ₩2,820 |
| -1.05% |
| 1.8만 |
| 2026.09.23 | ₩2,750 | ₩2,795 | ₩2,710 | ₩2,780 | +1.09% | 5.4천 |
|---|
| 2026.09.22 | ₩2,730 | ₩2,795 | ₩2,705 | ₩2,705 | -0.92% | 1.7만 |
|---|
| 2026.09.21 | ₩2,830 | ₩2,830 | ₩2,695 | ₩2,710 | -4.24% | 3.3만 |
|---|
| 2026.09.18 | ₩2,800 | ₩2,815 | ₩2,740 | ₩2,750 | -1.79% | 1.2만 |
|---|
| 2026.09.17 | ₩2,790 | ₩2,890 | ₩2,785 | ₩2,810 | +0.72% | 1.2만 |
|---|
| 2026.09.16 | ₩2,790 | ₩2,895 | ₩2,720 | ₩2,765 | -0.90% | 1.8만 |
|---|
| 2026.09.15 | ₩2,700 | ₩2,905 | ₩2,700 | ₩2,790 | +3.33% | 7.7만 |
|---|
| 2026.09.14 | ₩2,870 | ₩2,950 | ₩2,785 | ₩2,830 | -1.39% | 4.3만 |
|---|
| 2026.09.11 | ₩2,915 | ₩3,000 | ₩2,860 | ₩2,910 | -0.17% | 1.5만 |
|---|
| 2026.09.10 | ₩2,960 | ₩3,030 | ₩2,855 | ₩2,975 | +0.51% | 4.2만 |
|---|
| 2026.09.09 | ₩3,170 | ₩3,235 | ₩2,870 | ₩2,970 | -6.31% | 10만 |
|---|
| 2026.09.08 | ₩3,245 | ₩3,250 | ₩3,150 | ₩3,190 | -1.69% | 8.8천 |
|---|
| 2026.09.07 | ₩3,240 | ₩3,255 | ₩3,160 | ₩3,215 | -0.77% | 1.7만 |
|---|
| 2026.09.04 | ₩3,350 | ₩3,350 | ₩3,235 | ₩3,240 | -3.28% | 5.9천 |
|---|
| 2026.09.03 | ₩3,300 | ₩3,300 | ₩3,210 | ₩3,300 | 0.00% | 4.4천 |
|---|
| 2026.09.02 | ₩3,370 | ₩3,370 | ₩3,135 | ₩3,300 | -2.08% | 1.1만 |
|---|
| 2026.09.01 | ₩3,290 | ₩3,385 | ₩3,215 | ₩3,370 | +2.43% | 1.6만 |
|---|
| 2026.08.31 | ₩3,265 | ₩3,415 | ₩3,160 | ₩3,290 | +0.77% | 3.5만 |
|---|
| 2026.08.28 | ₩3,205 | ₩3,455 | ₩3,175 | ₩3,235 | +0.94% | 1.2만 |
|---|
| 2026.08.27 | ₩3,200 | ₩3,265 | ₩3,200 | ₩3,230 | +0.94% | 5.1천 |
|---|
| 2026.08.26 | ₩3,325 | ₩3,385 | ₩3,160 | ₩3,235 | -2.71% | 1.5만 |
|---|
| 2026.08.25 | ₩3,260 | ₩3,280 | ₩3,160 | ₩3,230 | -0.92% | 8.3천 |
|---|
| 2026.08.24 | ₩3,345 | ₩3,345 | ₩3,260 | ₩3,260 | -2.54% | 2.6만 |
|---|
| 2026.08.21 | ₩3,505 | ₩3,505 | ₩3,275 | ₩3,350 | -4.42% | 1.5만 |
|---|
| 2026.08.20 | ₩3,420 | ₩3,445 | ₩3,350 | ₩3,410 | -0.29% | 1.2만 |
|---|
| 2026.08.19 | ₩3,445 | ₩3,690 | ₩3,310 | ₩3,420 | -0.73% | 5.2만 |
|---|
| 2026.08.18 | ₩3,585 | ₩3,590 | ₩3,400 | ₩3,470 | -3.21% | 3.3만 |
|---|
| 2026.08.14 | ₩4,300 | ₩4,300 | ₩3,415 | ₩3,585 | -16.63% | 19.4만 |
|---|
| 2026.08.13 | ₩3,935 | ₩3,935 | ₩3,935 | ₩3,935 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩3,935 | ₩3,935 | ₩3,935 | ₩3,935 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩3,935 | ₩3,935 | ₩3,935 | ₩3,935 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩3,935 | ₩3,935 | ₩3,935 | ₩3,935 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩3,935 | ₩3,935 | ₩3,935 | ₩3,935 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩3,935 | ₩3,935 | ₩3,935 | ₩3,935 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩3,935 | ₩3,935 | ₩3,935 | ₩3,935 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩3,935 | ₩3,935 | ₩3,935 | ₩3,935 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩3,935 | ₩3,935 | ₩3,935 | ₩3,935 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩3,935 | ₩3,935 | ₩3,935 | ₩3,935 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩3,935 | ₩3,935 | ₩3,935 | ₩3,935 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩3,935 | ₩3,935 | ₩3,935 | ₩3,935 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩3,935 | ₩3,935 | ₩3,935 | ₩3,935 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩3,935 | ₩3,935 | ₩3,935 | ₩3,935 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩3,935 | ₩3,935 | ₩3,935 | ₩3,935 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩3,910 | ₩4,140 | ₩3,850 | ₩3,935 | +0.64% | 6.1만 |
|---|
| 2026.07.22 | ₩4,100 | ₩4,290 | ₩3,800 | ₩3,990 | -2.68% | 7.4만 |
|---|
| 2026.07.21 | ₩4,390 | ₩4,390 | ₩3,955 | ₩4,050 | -7.74% | 2.6만 |
|---|
| 2026.07.20 | ₩4,780 | ₩4,780 | ₩4,305 | ₩4,310 | -9.83% | 4.2만 |
|---|
| 2026.07.16 | ₩4,825 | ₩4,830 | ₩4,625 | ₩4,760 | -1.35% | 2.5만 |
|---|
| 2026.07.15 | ₩4,680 | ₩4,865 | ₩4,535 | ₩4,785 | +2.24% | 5만 |
|---|
| 2026.07.14 | ₩4,750 | ₩4,990 | ₩4,480 | ₩4,725 | -0.53% | 5.1만 |
|---|
| 2026.07.13 | ₩5,000 | ₩5,290 | ₩4,705 | ₩5,065 | +1.30% | 9.8만 |
|---|
| 2026.07.10 | ₩4,765 | ₩5,065 | ₩4,700 | ₩5,000 | +4.93% | 8.5만 |
|---|
| 2026.07.09 | ₩4,820 | ₩4,885 | ₩4,465 | ₩4,765 | -1.14% | 3.9만 |
|---|
| 2026.07.08 | ₩4,725 | ₩4,925 | ₩4,545 | ₩4,840 | +2.43% | 6.1만 |
|---|
| 2026.07.07 | ₩4,805 | ₩4,895 | ₩4,525 | ₩4,765 | -0.83% | 5.2만 |
|---|
| 2026.07.06 | ₩4,795 | ₩4,880 | ₩4,655 | ₩4,680 | -2.40% | 6.7만 |
|---|
| 2026.07.03 | ₩4,900 | ₩4,935 | ₩4,630 | ₩4,685 | -4.39% | 5.4만 |
|---|
| 2026.07.02 | ₩4,820 | ₩4,950 | ₩4,750 | ₩4,900 | +1.66% | 9.3만 |
|---|
| 2026.07.01 | ₩4,475 | ₩4,925 | ₩4,475 | ₩4,795 | +7.15% | 21.2만 |
|---|
| 2026.06.30 | ₩3,950 | ₩4,425 | ₩3,850 | ₩4,245 | +7.47% | 4.9만 |
|---|
| 2026.06.29 | ₩3,975 | ₩4,025 | ₩3,740 | ₩3,985 | +0.25% | 2.3만 |
|---|
| 2026.06.26 | ₩3,975 | ₩4,250 | ₩3,565 | ₩3,975 | 0.00% | 4.1만 |
|---|
| 2026.06.25 | ₩4,320 | ₩4,355 | ₩3,900 | ₩3,975 | -7.99% | 3만 |
|---|
| 2026.06.24 | ₩4,510 | ₩4,670 | ₩4,105 | ₩4,355 | -3.44% | 4.4만 |
|---|
| 2026.06.23 | ₩4,745 | ₩4,745 | ₩4,450 | ₩4,550 | -4.11% | 7만 |
|---|
| 2026.06.22 | ₩4,510 | ₩4,825 | ₩4,500 | ₩4,755 | +5.43% | 8.4만 |
|---|
| 2026.06.19 | ₩4,395 | ₩4,740 | ₩4,325 | ₩4,500 | +2.39% | 6.4만 |
|---|
| 2026.06.18 | ₩4,525 | ₩4,675 | ₩4,345 | ₩4,395 | -2.87% | 5.3만 |
|---|
| 2026.06.17 | ₩4,065 | ₩4,745 | ₩4,030 | ₩4,500 | +10.70% | 12.1만 |
|---|
| 2026.06.16 | ₩3,850 | ₩4,150 | ₩3,825 | ₩4,065 | +5.58% | 3.5만 |
|---|
| 2026.06.15 | ₩3,955 | ₩4,095 | ₩3,750 | ₩3,885 | -1.77% | 2.7만 |
|---|
| 2026.06.12 | ₩3,765 | ₩4,120 | ₩3,765 | ₩3,955 | +5.05% | 4.1만 |
|---|
| 2026.06.11 | ₩3,800 | ₩3,845 | ₩3,475 | ₩3,795 | -0.13% | 2.3만 |
|---|
| 2026.06.10 | ₩3,750 | ₩3,870 | ₩3,540 | ₩3,590 | -4.27% | 2.1천 |
|---|
| 2026.06.09 | ₩3,375 | ₩3,850 | ₩3,375 | ₩3,635 | +7.70% | 7만 |
|---|
| 2026.06.08 | ₩3,855 | ₩3,995 | ₩3,605 | ₩3,715 | -3.63% | 5만 |
|---|
| 2026.06.05 | ₩4,050 | ₩4,100 | ₩3,875 | ₩3,925 | -3.09% | 4.3만 |
|---|
| 2026.06.04 | ₩4,100 | ₩4,175 | ₩3,970 | ₩4,100 | 0.00% | 2.6만 |
|---|
| 2026.06.02 | ₩4,250 | ₩4,250 | ₩3,815 | ₩4,100 | -3.53% | 8.4만 |
|---|
| 2026.06.01 | ₩4,405 | ₩4,525 | ₩4,100 | ₩4,255 | -3.41% | 6.4만 |
|---|
| 2026.05.29 | ₩4,890 | ₩4,890 | ₩4,300 | ₩4,400 | -10.02% | 8.7만 |
|---|
| 2026.05.28 | ₩4,850 | ₩5,075 | ₩4,650 | ₩4,885 | +0.72% | 16만 |
|---|
| 2026.05.27 | ₩4,590 | ₩4,955 | ₩4,510 | ₩4,750 | +3.49% | 14.3만 |
|---|
| 2026.05.26 | ₩4,440 | ₩4,720 | ₩4,375 | ₩4,590 | +3.38% | 4.9만 |
|---|
| 2026.05.22 | ₩4,105 | ₩4,375 | ₩4,105 | ₩4,315 | +5.12% | 3.4만 |
|---|
| 2026.05.21 | ₩4,190 | ₩4,350 | ₩4,045 | ₩4,080 | -2.63% | 12.7만 |
|---|
| 2026.05.20 | ₩4,300 | ₩4,355 | ₩4,080 | ₩4,190 | -2.56% | 3.5만 |
|---|
| 2026.05.19 | ₩4,325 | ₩4,375 | ₩4,230 | ₩4,290 | -0.81% | 4.9만 |
|---|
| 2026.05.18 | ₩4,725 | ₩4,725 | ₩4,250 | ₩4,330 | -8.36% | 6만 |
|---|
| 2026.05.15 | ₩4,710 | ₩4,785 | ₩4,485 | ₩4,505 | -4.35% | 8.1만 |
|---|
| 2026.05.14 | ₩4,690 | ₩4,760 | ₩4,450 | ₩4,710 | +0.43% | 12.3만 |
|---|
| 2026.05.13 | ₩4,950 | ₩5,035 | ₩4,755 | ₩4,760 | -3.84% | 5.4만 |
|---|
| 2026.05.12 | ₩4,800 | ₩4,940 | ₩4,610 | ₩4,855 | +1.15% | 14.2만 |
|---|
| 2026.05.11 | ₩4,425 | ₩4,865 | ₩4,375 | ₩4,775 | +7.91% | 13.8만 |
|---|
| 2026.05.08 | ₩4,475 | ₩4,650 | ₩4,030 | ₩4,425 | -1.12% | 26.3만 |
|---|
| 2026.05.07 | ₩4,775 | ₩4,850 | ₩4,345 | ₩4,450 | -6.81% | 27만 |
|---|
| 2026.05.06 | ₩5,065 | ₩5,070 | ₩4,725 | ₩4,850 | -4.24% | 19.8만 |
|---|
| 2026.05.04 | ₩5,095 | ₩5,190 | ₩5,050 | ₩5,070 | -0.49% | 6.5만 |
|---|
| 2026.04.30 | ₩5,080 | ₩5,160 | ₩5,060 | ₩5,095 | +0.30% | 4.9만 |
|---|
| 2026.04.29 | ₩5,125 | ₩5,175 | ₩5,060 | ₩5,090 | -0.68% | 12.5만 |
|---|
| 2026.04.28 | ₩5,390 | ₩5,390 | ₩5,115 | ₩5,125 | -4.92% | 12.1만 |
|---|
| 2026.04.27 | ₩5,210 | ₩5,450 | ₩5,190 | ₩5,350 | +2.69% | 14.6만 |
|---|
| 2026.04.24 | ₩5,190 | ₩5,310 | ₩5,160 | ₩5,240 | +0.96% | 9.8만 |
|---|
| 2026.04.23 | ₩5,320 | ₩5,320 | ₩5,135 | ₩5,220 | -1.88% | 8.7만 |
|---|
| 2026.04.22 | ₩5,320 | ₩5,355 | ₩5,235 | ₩5,325 | +0.09% | 12.7만 |
|---|
| 2026.04.21 | ₩5,530 | ₩5,535 | ₩5,255 | ₩5,325 | -3.71% | 13.7만 |
|---|
| 2026.04.20 | ₩5,575 | ₩5,595 | ₩5,480 | ₩5,535 | -0.72% | 7.9만 |
|---|
| 2026.04.17 | ₩5,595 | ₩5,615 | ₩5,520 | ₩5,585 | -0.18% | 8만 |
|---|
| 2026.04.16 | ₩5,535 | ₩5,595 | ₩5,500 | ₩5,550 | +0.27% | 10.3만 |
|---|
| 2026.04.15 | ₩5,575 | ₩5,650 | ₩5,445 | ₩5,525 | -0.90% | 15.8만 |
|---|
| 2026.04.14 | ₩5,675 | ₩5,700 | ₩5,540 | ₩5,560 | -2.03% | 8.2만 |
|---|
| 2026.04.13 | ₩5,750 | ₩5,750 | ₩5,630 | ₩5,665 | -1.48% | 4.7만 |
|---|
| 2026.04.10 | ₩5,495 | ₩5,875 | ₩5,465 | ₩5,810 | +5.73% | 17.3만 |
|---|
| 2026.04.09 | ₩5,600 | ₩5,600 | ₩5,420 | ₩5,495 | -1.88% | 6.8만 |
|---|
| 2026.04.08 | ₩5,495 | ₩5,650 | ₩5,495 | ₩5,600 | +1.91% | 5.4만 |
|---|
| 2026.04.07 | ₩5,570 | ₩5,605 | ₩5,440 | ₩5,450 | -2.15% | 7.6만 |
|---|
| 2026.04.06 | ₩5,600 | ₩5,635 | ₩5,515 | ₩5,570 | -0.54% | 7.1만 |
|---|
| 2026.04.03 | ₩5,590 | ₩5,700 | ₩5,550 | ₩5,600 | +0.18% | 8.5만 |
|---|
| 2026.04.02 | ₩6,285 | ₩6,395 | ₩5,490 | ₩5,505 | -12.41% | 68.6만 |
|---|
| 2026.04.01 | ₩5,880 | ₩5,955 | ₩5,775 | ₩5,785 | -1.62% | 27.1만 |
|---|
| 2026.03.31 | ₩5,930 | ₩6,010 | ₩5,785 | ₩5,875 | -0.93% | 5.2만 |
|---|
| 2026.03.30 | ₩5,990 | ₩6,250 | ₩5,845 | ₩5,930 | -1.00% | 10.7만 |
|---|
| 2026.03.27 | ₩5,785 | ₩6,050 | ₩5,605 | ₩5,790 | +0.09% | 6.1만 |
|---|
| 2026.03.26 | ₩6,190 | ₩6,190 | ₩5,755 | ₩5,790 | -6.46% | 11만 |
|---|
| 2026.03.25 | ₩6,250 | ₩6,520 | ₩5,955 | ₩6,005 | -3.92% | 39.1만 |
|---|
| 2026.03.24 | ₩5,995 | ₩6,850 | ₩5,920 | ₩6,230 | +3.92% | 59.2만 |
|---|
| 2026.03.23 | ₩5,860 | ₩6,400 | ₩5,760 | ₩5,835 | -0.43% | 19.6만 |
|---|
| 2026.03.20 | ₩5,650 | ₩5,950 | ₩5,625 | ₩5,860 | +3.72% | 8.5만 |
|---|
| 2026.03.19 | ₩5,500 | ₩5,715 | ₩5,400 | ₩5,590 | +1.64% | 5.2만 |
|---|
| 2026.03.18 | ₩5,650 | ₩5,800 | ₩5,500 | ₩5,525 | -2.21% | 5.3만 |
|---|
| 2026.03.17 | ₩5,650 | ₩5,715 | ₩5,550 | ₩5,650 | 0.00% | 3.1만 |
|---|
| 2026.03.16 | ₩5,750 | ₩5,825 | ₩5,585 | ₩5,625 | -2.17% | 3.5만 |
|---|
| 2026.03.13 | ₩5,785 | ₩5,900 | ₩5,665 | ₩5,755 | -0.52% | 4.2만 |
|---|
| 2026.03.12 | ₩5,700 | ₩6,265 | ₩5,695 | ₩5,775 | +1.32% | 16.9만 |
|---|
| 2026.03.11 | ₩5,725 | ₩5,800 | ₩5,570 | ₩5,675 | -0.87% | 6.3만 |
|---|
| 2026.03.10 | ₩5,795 | ₩5,945 | ₩5,665 | ₩5,675 | -2.07% | 5.9만 |
|---|
| 2026.03.09 | ₩5,500 | ₩5,680 | ₩5,125 | ₩5,650 | +2.73% | 17.2만 |
|---|
| 2026.03.06 | ₩5,725 | ₩5,800 | ₩5,450 | ₩5,680 | -0.79% | 4.6만 |
|---|
| 2026.03.05 | ₩5,750 | ₩5,790 | ₩5,575 | ₩5,620 | -2.26% | 9.1만 |
|---|
| 2026.03.04 | ₩5,825 | ₩5,825 | ₩5,025 | ₩5,535 | -4.98% | 16만 |
|---|
| 2026.03.03 | ₩5,965 | ₩6,155 | ₩5,825 | ₩5,850 | -1.93% | 14.7만 |
|---|
| 2026.02.27 | ₩6,700 | ₩6,700 | ₩5,265 | ₩5,825 | -13.06% | 55.2만 |
|---|
| 2026.02.26 | ₩6,815 | ₩6,915 | ₩6,585 | ₩6,700 | -1.69% | 9.7만 |
|---|
| 2026.02.25 | ₩7,100 | ₩7,900 | ₩6,755 | ₩6,815 | -4.01% | 33.5만 |
|---|
| 2026.02.24 | ₩6,370 | ₩6,810 | ₩6,325 | ₩6,700 | +5.18% | 6만 |
|---|
| 2026.02.23 | ₩6,750 | ₩6,750 | ₩6,080 | ₩6,480 | -4.00% | 15.9만 |
|---|
| 2026.02.20 | ₩6,860 | ₩7,000 | ₩6,725 | ₩6,750 | -1.60% | 8.3만 |
|---|
| 2026.02.19 | ₩7,560 | ₩7,560 | ₩6,805 | ₩6,860 | -9.26% | 16.5만 |
|---|
| 2026.02.13 | ₩7,795 | ₩7,965 | ₩7,550 | ₩7,560 | -3.01% | 8.1만 |
|---|
| 2026.02.12 | ₩8,005 | ₩8,200 | ₩7,775 | ₩7,805 | -2.50% | 10.9만 |
|---|
| 2026.02.11 | ₩7,450 | ₩8,100 | ₩7,190 | ₩8,000 | +7.38% | 17.4만 |
|---|
| 2026.02.10 | ₩7,835 | ₩7,835 | ₩7,355 | ₩7,465 | -4.72% | 7만 |
|---|
| 2026.02.09 | ₩8,045 | ₩8,085 | ₩7,680 | ₩7,680 | -4.54% | 7.9만 |
|---|
| 2026.02.06 | ₩7,565 | ₩8,120 | ₩7,185 | ₩7,940 | +4.96% | 18.7만 |
|---|
| 2026.02.05 | ₩7,440 | ₩7,585 | ₩7,300 | ₩7,565 | +1.68% | 7.6만 |
|---|
| 2026.02.04 | ₩7,885 | ₩7,885 | ₩7,300 | ₩7,435 | -5.71% | 14.2만 |
|---|
| 2026.02.03 | ₩7,765 | ₩8,050 | ₩7,310 | ₩7,690 | -0.97% | 27.4만 |
|---|
| 2026.02.02 | ₩7,050 | ₩8,250 | ₩7,050 | ₩7,730 | +9.65% | 73만 |
|---|
| 2026.01.30 | ₩7,250 | ₩7,255 | ₩6,930 | ₩7,045 | -2.83% | 12.4만 |
|---|
| 2026.01.29 | ₩6,970 | ₩7,250 | ₩6,670 | ₩7,245 | +3.95% | 27.7만 |
|---|
| 2026.01.28 | ₩6,750 | ₩8,390 | ₩6,725 | ₩6,970 | +3.26% | 259만 |
|---|
| 2026.01.27 | ₩6,040 | ₩6,875 | ₩5,915 | ₩6,460 | +6.95% | 62.1만 |
|---|
| 2026.01.26 | ₩5,910 | ₩6,100 | ₩5,615 | ₩5,915 | +0.08% | 11.4만 |
|---|
| 2026.01.23 | ₩5,535 | ₩6,045 | ₩5,535 | ₩5,905 | +6.68% | 32.7만 |
|---|
| 2026.01.22 | ₩5,345 | ₩5,545 | ₩5,345 | ₩5,510 | +3.09% | 6.7만 |
|---|
| 2026.01.21 | ₩5,375 | ₩5,380 | ₩5,300 | ₩5,340 | -0.65% | 3.8만 |
|---|
| 2026.01.20 | ₩5,350 | ₩5,440 | ₩5,320 | ₩5,420 | +1.31% | 2.2만 |
|---|
| 2026.01.19 | ₩5,335 | ₩5,495 | ₩5,325 | ₩5,395 | +1.12% | 3.6만 |
|---|
| 2026.01.16 | ₩5,390 | ₩5,400 | ₩5,325 | ₩5,335 | -1.02% | 2.4만 |
|---|
| 2026.01.15 | ₩5,350 | ₩5,375 | ₩5,295 | ₩5,335 | -0.28% | 1.7만 |
|---|
| 2026.01.14 | ₩5,355 | ₩5,375 | ₩5,305 | ₩5,340 | -0.28% | 1.7만 |
|---|
| 2026.01.13 | ₩5,425 | ₩5,425 | ₩5,315 | ₩5,375 | -0.92% | 2.2만 |
|---|
| 2026.01.12 | ₩5,415 | ₩5,530 | ₩5,350 | ₩5,385 | -0.55% | 2.5만 |
|---|
| 2026.01.09 | ₩5,265 | ₩5,655 | ₩5,240 | ₩5,415 | +2.85% | 8.4만 |
|---|
| 2026.01.08 | ₩5,385 | ₩5,420 | ₩5,255 | ₩5,310 | -1.39% | 2.1만 |
|---|
| 2026.01.07 | ₩5,475 | ₩5,475 | ₩5,270 | ₩5,410 | -1.19% | 5.4만 |
|---|
| 2026.01.06 | ₩5,500 | ₩5,500 | ₩5,400 | ₩5,475 | -0.45% | 3.9만 |
|---|
| 2026.01.05 | ₩5,555 | ₩5,625 | ₩5,475 | ₩5,500 | -0.99% | 2.6만 |
|---|
| 2026.01.02 | ₩5,545 | ₩5,685 | ₩5,540 | ₩5,555 | +0.18% | 1.6만 |
|---|
| 2025.12.30 | ₩5,575 | ₩5,620 | ₩5,300 | ₩5,535 | -0.72% | 1.8만 |
|---|
| 2025.12.29 | ₩5,525 | ₩5,580 | ₩5,475 | ₩5,570 | +0.81% | 1.3만 |
|---|
| 2025.12.26 | ₩5,500 | ₩5,525 | ₩5,410 | ₩5,510 | +0.18% | 1.9만 |
|---|
| 2025.12.24 | ₩5,495 | ₩5,565 | ₩5,485 | ₩5,525 | +0.55% | 3.3만 |
|---|
| 2025.12.23 | ₩5,600 | ₩5,600 | ₩5,540 | ₩5,540 | -1.07% | 3.2만 |
|---|
| 2025.12.22 | ₩5,745 | ₩5,745 | ₩5,570 | ₩5,600 | -2.52% | 2.2만 |
|---|
| 2025.12.19 | ₩5,615 | ₩5,750 | ₩5,555 | ₩5,680 | +1.16% | 1.4만 |
|---|
| 2025.12.18 | ₩5,610 | ₩5,640 | ₩5,550 | ₩5,595 | -0.27% | 1만 |
|---|
| 2025.12.17 | ₩5,700 | ₩5,725 | ₩5,610 | ₩5,610 | -1.58% | 5만 |
|---|
| 2025.12.16 | ₩5,895 | ₩5,900 | ₩5,680 | ₩5,700 | -3.31% | 3.3만 |
|---|
| 2025.12.15 | ₩5,765 | ₩5,925 | ₩5,710 | ₩5,860 | +1.65% | 4.9만 |
|---|
| 2025.12.12 | ₩5,720 | ₩5,925 | ₩5,720 | ₩5,765 | +0.79% | 4.1만 |
|---|
| 2025.12.11 | ₩5,755 | ₩5,755 | ₩5,685 | ₩5,720 | -0.61% | 2.1만 |
|---|
| 2025.12.10 | ₩5,750 | ₩5,750 | ₩5,690 | ₩5,720 | -0.52% | 1.9만 |
|---|
| 2025.12.09 | ₩5,750 | ₩5,815 | ₩5,650 | ₩5,750 | 0.00% | 2.1만 |
|---|
| 2025.12.08 | ₩5,710 | ₩5,770 | ₩5,650 | ₩5,720 | +0.18% | 2.5만 |
|---|
| 2025.12.05 | ₩5,650 | ₩5,745 | ₩5,650 | ₩5,700 | +0.88% | 2.6만 |
|---|
| 2025.12.04 | ₩5,830 | ₩5,845 | ₩5,670 | ₩5,700 | -2.23% | 4.1만 |
|---|
| 2025.12.03 | ₩5,835 | ₩5,900 | ₩5,755 | ₩5,830 | -0.09% | 5.4만 |
|---|
| 2025.12.02 | ₩5,735 | ₩6,025 | ₩5,735 | ₩5,835 | +1.74% | 11만 |
|---|
| 2025.12.01 | ₩5,550 | ₩6,495 | ₩5,550 | ₩5,795 | +4.41% | 123.1만 |
|---|
| 2025.11.28 | ₩5,465 | ₩5,645 | ₩5,465 | ₩5,620 | +2.84% | 2.7만 |
|---|
| 2025.11.27 | ₩5,500 | ₩5,635 | ₩5,460 | ₩5,460 | -0.73% | 3.1만 |
|---|
| 2025.11.26 | ₩5,550 | ₩5,630 | ₩5,500 | ₩5,540 | -0.18% | 1.1만 |
|---|
| 2025.11.25 | ₩5,505 | ₩5,630 | ₩5,485 | ₩5,535 | +0.54% | 1.9만 |
|---|
| 2025.11.24 | ₩5,550 | ₩5,650 | ₩5,455 | ₩5,575 | +0.45% | 2.6만 |
|---|
| 2025.11.21 | ₩5,595 | ₩5,635 | ₩5,450 | ₩5,515 | -1.43% | 1.3만 |
|---|
| 2025.11.20 | ₩5,465 | ₩5,670 | ₩5,350 | ₩5,645 | +3.29% | 2.8만 |
|---|
| 2025.11.19 | ₩5,540 | ₩5,540 | ₩5,375 | ₩5,480 | -1.08% | 2.5만 |
|---|
| 2025.11.18 | ₩5,565 | ₩5,620 | ₩5,450 | ₩5,555 | -0.18% | 2.3만 |
|---|
| 2025.11.17 | ₩5,720 | ₩5,765 | ₩5,600 | ₩5,605 | -2.01% | 1.9만 |
|---|
| 2025.11.14 | ₩5,705 | ₩5,705 | ₩5,595 | ₩5,670 | -0.61% | 9.9천 |
|---|
| 2025.11.13 | ₩5,785 | ₩5,845 | ₩5,670 | ₩5,705 | -1.38% | 1.4만 |
|---|
| 2025.11.12 | ₩5,655 | ₩5,845 | ₩5,655 | ₩5,785 | +2.30% | 1.7만 |
|---|
| 2025.11.11 | ₩5,765 | ₩5,860 | ₩5,365 | ₩5,655 | -1.91% | 3.5만 |
|---|
| 2025.11.10 | ₩5,635 | ₩5,780 | ₩5,585 | ₩5,765 | +2.31% | 1.7만 |
|---|
| 2025.11.07 | ₩5,650 | ₩5,720 | ₩5,545 | ₩5,625 | -0.44% | 2.9만 |
|---|
| 2025.11.06 | ₩5,775 | ₩5,790 | ₩5,565 | ₩5,695 | -1.39% | 2.9만 |
|---|
| 2025.11.05 | ₩5,700 | ₩5,805 | ₩5,265 | ₩5,675 | -0.44% | 5.9만 |
|---|
| 2025.11.04 | ₩5,725 | ₩5,775 | ₩5,665 | ₩5,735 | +0.17% | 2.7만 |
|---|
| 2025.11.03 | ₩5,860 | ₩5,900 | ₩5,665 | ₩5,725 | -2.30% | 6.3만 |
|---|
| 2025.10.31 | ₩5,885 | ₩5,920 | ₩5,855 | ₩5,855 | -0.51% | 3.7만 |
|---|
| 2025.10.30 | ₩5,930 | ₩5,975 | ₩5,900 | ₩5,900 | -0.51% | 4만 |
|---|
| 2025.10.29 | ₩5,975 | ₩6,050 | ₩5,920 | ₩5,980 | +0.08% | 5만 |
|---|
| 2025.10.28 | ₩6,030 | ₩6,090 | ₩5,955 | ₩6,010 | -0.33% | 4.8만 |
|---|
| 2025.10.27 | ₩6,000 | ₩6,045 | ₩5,895 | ₩6,030 | +0.50% | 6.6만 |
|---|
| 2025.10.24 | ₩6,110 | ₩6,140 | ₩5,955 | ₩5,995 | -1.88% | 4.1만 |
|---|
| 2025.10.23 | ₩5,975 | ₩6,120 | ₩5,885 | ₩6,110 | +2.26% | 7.2만 |
|---|
| 2025.10.22 | ₩5,905 | ₩5,955 | ₩5,810 | ₩5,950 | +0.76% | 7.1만 |
|---|
| 2025.10.21 | ₩5,990 | ₩6,055 | ₩5,925 | ₩5,930 | -1.00% | 12.5만 |
|---|
| 2025.10.20 | ₩6,000 | ₩6,060 | ₩5,915 | ₩6,005 | +0.08% | 20.2만 |
|---|
| 2025.10.17 | ₩6,075 | ₩7,350 | ₩6,035 | ₩6,035 | -0.66% | 420.9만 |
|---|
| 2025.10.16 | ₩6,215 | ₩6,235 | ₩6,025 | ₩6,070 | -2.33% | 6.1만 |
|---|
| 2025.10.15 | ₩6,080 | ₩6,215 | ₩6,080 | ₩6,215 | +2.22% | 2.6만 |
|---|
| 2025.10.14 | ₩6,160 | ₩6,195 | ₩6,065 | ₩6,065 | -1.54% | 3.6만 |
|---|
| 2025.10.13 | ₩6,145 | ₩6,195 | ₩6,050 | ₩6,160 | +0.24% | 4만 |
|---|
| 2025.10.10 | ₩6,205 | ₩6,265 | ₩6,195 | ₩6,195 | -0.16% | 2.4만 |
|---|