시장 데이터를 불러오는 중
전체 종목
피노 과거 주가
피노 · 033790.KQ · KOSDAQ
주요 제품·사업: 전구체, 관련 소재
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
피노 · 033790.KQ · KOSDAQ
주요 제품·사업: 전구체, 관련 소재
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩10,030 | ₩11,600 | ₩9,850 | ₩11,580 | +15.45% | 670.6만 |
| 2026.10.07 | ₩10,110 | ₩10,270 | ₩9,610 | ₩9,880 | -2.27% | 148.4만 |
| 2026.10.06 | ₩10,200 | ₩10,410 | ₩9,710 | ₩10,320 | +1.18% | 241.2만 |
| 2026.10.02 | ₩9,100 | ₩10,190 | ₩9,010 | ₩10,130 | +11.32% | 343.7만 |
| 2026.10.01 | ₩8,770 | ₩9,230 | ₩8,660 | ₩9,010 | +2.74% | 158.6만 |
| 2026.09.30 | ₩8,370 | ₩9,000 | ₩8,160 | ₩8,870 | +5.97% | 246.6만 |
| 2026.09.29 | ₩8,370 | ₩8,370 | ₩7,930 | ₩8,210 | -1.91% | 125.9만 |
| 2026.09.28 | ₩7,610 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,510 |
| ₩8,370 |
| +9.99% |
| 287.8만 |
| 2026.09.23 | ₩7,550 | ₩7,760 | ₩7,270 | ₩7,600 | +0.66% | 93.8만 |
|---|
| 2026.09.22 | ₩7,890 | ₩7,890 | ₩7,460 | ₩7,480 | -5.20% | 100.6만 |
|---|
| 2026.09.21 | ₩8,090 | ₩8,140 | ₩7,715 | ₩7,750 | -4.20% | 110.1만 |
|---|
| 2026.09.18 | ₩7,590 | ₩8,270 | ₩7,500 | ₩8,000 | +5.40% | 205.8만 |
|---|
| 2026.09.17 | ₩7,800 | ₩7,810 | ₩7,410 | ₩7,430 | -4.74% | 98.5만 |
|---|
| 2026.09.16 | ₩7,570 | ₩8,070 | ₩7,380 | ₩7,770 | +2.64% | 132.9만 |
|---|
| 2026.09.15 | ₩7,420 | ₩7,740 | ₩7,260 | ₩7,570 | +2.02% | 117.2만 |
|---|
| 2026.09.14 | ₩7,430 | ₩7,670 | ₩7,330 | ₩7,420 | -0.13% | 106.3만 |
|---|
| 2026.09.11 | ₩7,500 | ₩7,760 | ₩7,310 | ₩7,600 | +1.33% | 119.2만 |
|---|
| 2026.09.10 | ₩8,040 | ₩8,210 | ₩7,480 | ₩7,800 | -2.99% | 338.8만 |
|---|
| 2026.09.09 | ₩7,950 | ₩8,350 | ₩7,480 | ₩8,350 | +5.03% | 545.8만 |
|---|
| 2026.09.08 | ₩9,700 | ₩9,760 | ₩7,870 | ₩7,870 | -18.87% | 498.8만 |
|---|
| 2026.09.07 | ₩10,350 | ₩10,380 | ₩9,170 | ₩9,460 | -8.60% | 357.3만 |
|---|
| 2026.09.04 | ₩8,940 | ₩10,470 | ₩8,740 | ₩10,200 | +14.09% | 592만 |
|---|
| 2026.09.03 | ₩8,150 | ₩8,930 | ₩8,030 | ₩8,830 | +8.34% | 471만 |
|---|
| 2026.09.02 | ₩8,140 | ₩8,680 | ₩7,710 | ₩7,850 | -3.56% | 287.7만 |
|---|
| 2026.09.01 | ₩7,980 | ₩8,770 | ₩7,730 | ₩8,280 | +3.76% | 595.5만 |
|---|
| 2026.08.31 | ₩6,820 | ₩7,900 | ₩6,430 | ₩7,850 | +15.10% | 422.9만 |
|---|
| 2026.08.28 | ₩6,650 | ₩7,080 | ₩6,490 | ₩6,750 | +1.50% | 161.6만 |
|---|
| 2026.08.27 | ₩6,100 | ₩6,650 | ₩6,020 | ₩6,650 | +9.02% | 220.5만 |
|---|
| 2026.08.26 | ₩6,050 | ₩6,090 | ₩5,850 | ₩6,050 | 0.00% | 51.4만 |
|---|
| 2026.08.25 | ₩5,960 | ₩6,130 | ₩5,720 | ₩6,090 | +2.18% | 58만 |
|---|
| 2026.08.24 | ₩5,670 | ₩6,210 | ₩5,620 | ₩6,010 | +6.00% | 82만 |
|---|
| 2026.08.21 | ₩5,970 | ₩5,980 | ₩5,500 | ₩5,590 | -6.37% | 81.4만 |
|---|
| 2026.08.20 | ₩6,290 | ₩6,500 | ₩6,020 | ₩6,050 | -3.82% | 54.6만 |
|---|
| 2026.08.19 | ₩5,900 | ₩6,470 | ₩5,800 | ₩6,220 | +5.42% | 49.4만 |
|---|
| 2026.08.18 | ₩6,450 | ₩6,740 | ₩6,060 | ₩6,110 | -5.27% | 75.4만 |
|---|
| 2026.08.14 | ₩6,380 | ₩6,690 | ₩6,200 | ₩6,430 | +0.78% | 91.4만 |
|---|
| 2026.08.13 | ₩6,440 | ₩6,590 | ₩6,120 | ₩6,370 | -1.09% | 53.3만 |
|---|
| 2026.08.12 | ₩6,800 | ₩6,880 | ₩6,270 | ₩6,380 | -6.18% | 97만 |
|---|
| 2026.08.11 | ₩6,750 | ₩7,120 | ₩6,560 | ₩6,800 | +0.74% | 120.3만 |
|---|
| 2026.08.10 | ₩5,590 | ₩6,880 | ₩5,450 | ₩6,750 | +20.75% | 193.3만 |
|---|
| 2026.08.07 | ₩6,430 | ₩6,890 | ₩5,310 | ₩5,600 | -12.91% | 172.7만 |
|---|
| 2026.08.06 | ₩5,520 | ₩5,600 | ₩5,230 | ₩5,460 | -1.09% | 25.1만 |
|---|
| 2026.08.05 | ₩5,650 | ₩5,680 | ₩5,460 | ₩5,540 | -1.95% | 38.9만 |
|---|
| 2026.08.04 | ₩5,340 | ₩5,500 | ₩5,240 | ₩5,480 | +2.62% | 27.6만 |
|---|
| 2026.08.03 | ₩5,060 | ₩5,350 | ₩5,010 | ₩5,210 | +2.96% | 29.3만 |
|---|
| 2026.07.31 | ₩4,900 | ₩5,240 | ₩4,850 | ₩5,210 | +6.33% | 37.7만 |
|---|
| 2026.07.30 | ₩4,265 | ₩4,900 | ₩4,265 | ₩4,600 | +7.85% | 38.2만 |
|---|
| 2026.07.29 | ₩5,210 | ₩5,440 | ₩4,505 | ₩4,625 | -11.23% | 73.8만 |
|---|
| 2026.07.28 | ₩5,330 | ₩5,540 | ₩5,040 | ₩5,190 | -2.63% | 54만 |
|---|
| 2026.07.27 | ₩5,690 | ₩5,900 | ₩5,540 | ₩5,610 | -1.41% | 24.2만 |
|---|
| 2026.07.24 | ₩5,930 | ₩6,030 | ₩5,510 | ₩5,680 | -4.22% | 24.4만 |
|---|
| 2026.07.23 | ₩5,390 | ₩5,930 | ₩5,110 | ₩5,930 | +10.02% | 24.9만 |
|---|
| 2026.07.22 | ₩5,400 | ₩5,770 | ₩5,290 | ₩5,380 | -0.37% | 33만 |
|---|
| 2026.07.21 | ₩5,380 | ₩5,410 | ₩5,100 | ₩5,290 | -1.67% | 29만 |
|---|
| 2026.07.20 | ₩5,510 | ₩5,780 | ₩5,350 | ₩5,380 | -2.36% | 32.1만 |
|---|
| 2026.07.16 | ₩5,970 | ₩6,110 | ₩5,640 | ₩5,780 | -3.18% | 33.1만 |
|---|
| 2026.07.15 | ₩5,840 | ₩6,320 | ₩5,830 | ₩6,070 | +3.94% | 38.8만 |
|---|
| 2026.07.14 | ₩5,920 | ₩6,090 | ₩5,550 | ₩5,770 | -2.53% | 43.3만 |
|---|
| 2026.07.13 | ₩6,110 | ₩7,090 | ₩5,810 | ₩5,810 | -4.91% | 115.1만 |
|---|
| 2026.07.10 | ₩5,590 | ₩6,430 | ₩5,530 | ₩6,050 | +8.23% | 45.6만 |
|---|
| 2026.07.09 | ₩5,340 | ₩5,700 | ₩5,340 | ₩5,480 | +2.62% | 36.2만 |
|---|
| 2026.07.08 | ₩5,610 | ₩5,750 | ₩5,360 | ₩5,420 | -3.39% | 43.6만 |
|---|
| 2026.07.07 | ₩6,090 | ₩6,250 | ₩5,610 | ₩5,850 | -3.94% | 36.2만 |
|---|
| 2026.07.06 | ₩6,280 | ₩6,370 | ₩5,830 | ₩6,140 | -2.23% | 52.9만 |
|---|
| 2026.07.03 | ₩7,090 | ₩7,090 | ₩5,810 | ₩6,400 | -9.73% | 103.8만 |
|---|
| 2026.07.02 | ₩7,250 | ₩7,340 | ₩6,840 | ₩7,080 | -2.34% | 68.4만 |
|---|
| 2026.07.01 | ₩7,210 | ₩7,870 | ₩7,160 | ₩7,310 | +1.39% | 88.8만 |
|---|
| 2026.06.30 | ₩7,150 | ₩7,540 | ₩6,780 | ₩7,210 | +0.84% | 66.1만 |
|---|
| 2026.06.29 | ₩6,420 | ₩7,390 | ₩6,250 | ₩7,200 | +12.15% | 90.4만 |
|---|
| 2026.06.26 | ₩6,660 | ₩6,800 | ₩6,240 | ₩6,360 | -4.50% | 65.2만 |
|---|
| 2026.06.25 | ₩7,100 | ₩7,270 | ₩6,780 | ₩6,850 | -3.52% | 53.9만 |
|---|
| 2026.06.24 | ₩7,280 | ₩7,500 | ₩6,900 | ₩7,090 | -2.61% | 79.5만 |
|---|
| 2026.06.23 | ₩8,250 | ₩8,800 | ₩7,280 | ₩7,280 | -11.76% | 114.3만 |
|---|
| 2026.06.22 | ₩8,450 | ₩8,880 | ₩8,020 | ₩8,340 | -1.30% | 77.4만 |
|---|
| 2026.06.19 | ₩8,980 | ₩9,210 | ₩8,310 | ₩8,610 | -4.12% | 94.8만 |
|---|
| 2026.06.18 | ₩8,870 | ₩9,140 | ₩8,340 | ₩9,050 | +2.03% | 65.5만 |
|---|
| 2026.06.17 | ₩9,010 | ₩9,100 | ₩8,600 | ₩8,880 | -1.44% | 43.8만 |
|---|
| 2026.06.16 | ₩9,410 | ₩9,440 | ₩8,760 | ₩8,840 | -6.06% | 76.2만 |
|---|
| 2026.06.15 | ₩9,300 | ₩9,730 | ₩9,050 | ₩9,370 | +0.75% | 60.3만 |
|---|
| 2026.06.12 | ₩9,900 | ₩10,230 | ₩9,120 | ₩9,210 | -6.97% | 159.2만 |
|---|
| 2026.06.11 | ₩9,290 | ₩9,750 | ₩8,530 | ₩9,570 | +3.01% | 187.4만 |
|---|
| 2026.06.10 | ₩9,270 | ₩9,280 | ₩8,730 | ₩9,160 | -1.19% | 122 |
|---|
| 2026.06.09 | ₩9,100 | ₩9,630 | ₩8,850 | ₩9,290 | +2.09% | 110.5만 |
|---|
| 2026.06.08 | ₩9,310 | ₩9,990 | ₩8,750 | ₩8,980 | -3.54% | 195.6만 |
|---|
| 2026.06.05 | ₩11,160 | ₩11,580 | ₩10,610 | ₩10,640 | -4.66% | 192.6만 |
|---|
| 2026.06.04 | ₩10,770 | ₩11,630 | ₩10,540 | ₩11,290 | +4.83% | 134.8만 |
|---|
| 2026.06.02 | ₩9,990 | ₩10,950 | ₩9,510 | ₩10,770 | +7.81% | 282.5만 |
|---|
| 2026.06.01 | ₩10,480 | ₩10,610 | ₩9,800 | ₩10,130 | -3.34% | 189.2만 |
|---|
| 2026.05.29 | ₩11,200 | ₩11,200 | ₩9,930 | ₩10,500 | -6.25% | 176.8만 |
|---|
| 2026.05.28 | ₩11,300 | ₩11,420 | ₩10,520 | ₩10,890 | -3.63% | 254.4만 |
|---|
| 2026.05.27 | ₩11,790 | ₩12,080 | ₩10,400 | ₩10,750 | -8.82% | 395.6만 |
|---|
| 2026.05.26 | ₩12,720 | ₩12,880 | ₩12,010 | ₩12,010 | -5.58% | 212.5만 |
|---|
| 2026.05.22 | ₩11,990 | ₩12,980 | ₩11,820 | ₩12,500 | +4.25% | 283.9만 |
|---|
| 2026.05.21 | ₩12,650 | ₩12,800 | ₩11,430 | ₩11,720 | -7.35% | 350.3만 |
|---|
| 2026.05.20 | ₩12,970 | ₩13,250 | ₩11,700 | ₩12,260 | -5.47% | 312.8만 |
|---|
| 2026.05.19 | ₩15,380 | ₩15,380 | ₩13,250 | ₩13,300 | -13.52% | 233.3만 |
|---|
| 2026.05.18 | ₩14,770 | ₩15,350 | ₩14,200 | ₩14,900 | +0.88% | 196만 |
|---|
| 2026.05.15 | ₩15,000 | ₩15,680 | ₩14,250 | ₩14,850 | -1.00% | 281.7만 |
|---|
| 2026.05.14 | ₩15,690 | ₩16,730 | ₩13,770 | ₩15,100 | -3.76% | 334.7만 |
|---|
| 2026.05.13 | ₩15,010 | ₩15,810 | ₩14,820 | ₩15,340 | +2.20% | 229.4만 |
|---|
| 2026.05.12 | ₩15,910 | ₩16,350 | ₩14,560 | ₩15,240 | -4.21% | 382.3만 |
|---|
| 2026.05.11 | ₩18,500 | ₩18,500 | ₩15,300 | ₩15,910 | -14.00% | 578만 |
|---|
| 2026.05.08 | ₩17,370 | ₩19,150 | ₩16,260 | ₩18,550 | +6.79% | 378.8만 |
|---|
| 2026.05.07 | ₩17,310 | ₩17,830 | ₩16,120 | ₩17,480 | +0.98% | 297.1만 |
|---|
| 2026.05.06 | ₩16,370 | ₩17,350 | ₩15,540 | ₩17,190 | +5.01% | 311.6만 |
|---|
| 2026.05.04 | ₩13,770 | ₩16,130 | ₩13,700 | ₩16,130 | +17.14% | 354.9만 |
|---|
| 2026.04.30 | ₩15,000 | ₩16,480 | ₩13,140 | ₩13,580 | -9.47% | 427.7만 |
|---|
| 2026.04.29 | ₩14,190 | ₩14,800 | ₩13,800 | ₩14,400 | +1.48% | 136.8만 |
|---|
| 2026.04.28 | ₩14,180 | ₩14,530 | ₩13,595 | ₩14,190 | +0.07% | 170.4만 |
|---|
| 2026.04.27 | ₩13,500 | ₩14,250 | ₩13,130 | ₩14,180 | +5.04% | 186.5만 |
|---|
| 2026.04.24 | ₩12,340 | ₩13,455 | ₩12,110 | ₩13,390 | +8.51% | 206.1만 |
|---|
| 2026.04.23 | ₩11,490 | ₩12,800 | ₩11,060 | ₩12,360 | +7.57% | 399.4만 |
|---|
| 2026.04.22 | ₩11,310 | ₩11,790 | ₩10,630 | ₩11,370 | +0.53% | 312.5만 |
|---|
| 2026.04.21 | ₩10,300 | ₩11,790 | ₩9,990 | ₩11,290 | +9.61% | 692.9만 |
|---|
| 2026.04.20 | ₩10,100 | ₩10,300 | ₩9,450 | ₩9,990 | -1.09% | 249만 |
|---|
| 2026.04.17 | ₩9,670 | ₩10,150 | ₩9,370 | ₩9,980 | +3.21% | 288.2만 |
|---|
| 2026.04.16 | ₩9,240 | ₩9,740 | ₩8,830 | ₩9,660 | +4.55% | 245.2만 |
|---|
| 2026.04.15 | ₩9,140 | ₩9,180 | ₩8,500 | ₩9,100 | -0.44% | 319.4만 |
|---|
| 2026.04.14 | ₩10,090 | ₩10,090 | ₩8,950 | ₩9,080 | -10.01% | 339.1만 |
|---|
| 2026.04.13 | ₩10,280 | ₩10,540 | ₩9,750 | ₩9,960 | -3.11% | 276.4만 |
|---|
| 2026.04.10 | ₩10,250 | ₩11,400 | ₩10,090 | ₩10,690 | +4.29% | 907.6만 |
|---|
| 2026.04.09 | ₩10,130 | ₩10,890 | ₩9,870 | ₩10,060 | -0.69% | 592.4만 |
|---|
| 2026.04.08 | ₩9,800 | ₩10,390 | ₩9,330 | ₩10,050 | +2.55% | 702.7만 |
|---|
| 2026.04.07 | ₩10,040 | ₩10,370 | ₩8,860 | ₩9,550 | -4.88% | 666.9만 |
|---|
| 2026.04.06 | ₩10,350 | ₩11,860 | ₩9,820 | ₩10,330 | -0.19% | 961.7만 |
|---|
| 2026.04.03 | ₩9,500 | ₩10,750 | ₩9,500 | ₩10,240 | +7.79% | 1110.5만 |
|---|
| 2026.04.02 | ₩7,840 | ₩9,350 | ₩7,740 | ₩9,350 | +19.26% | 1818.1만 |
|---|
| 2026.04.01 | ₩8,120 | ₩8,310 | ₩7,500 | ₩7,770 | -4.31% | 433.1만 |
|---|
| 2026.03.31 | ₩8,320 | ₩8,790 | ₩7,530 | ₩7,780 | -6.49% | 713.4만 |
|---|
| 2026.03.30 | ₩7,310 | ₩9,420 | ₩7,310 | ₩8,330 | +13.95% | 1946.7만 |
|---|
| 2026.03.27 | ₩7,600 | ₩8,860 | ₩6,830 | ₩7,120 | -6.32% | 2085.5만 |
|---|
| 2026.03.26 | ₩6,110 | ₩7,870 | ₩5,930 | ₩7,120 | +16.53% | 836.2만 |
|---|
| 2026.03.25 | ₩4,960 | ₩6,260 | ₩4,960 | ₩6,060 | +22.18% | 141.6만 |
|---|
| 2026.03.24 | ₩4,605 | ₩4,950 | ₩4,600 | ₩4,925 | +6.95% | 27.7만 |
|---|
| 2026.03.23 | ₩4,745 | ₩4,750 | ₩4,500 | ₩4,525 | -4.64% | 32.5만 |
|---|
| 2026.03.20 | ₩4,950 | ₩4,985 | ₩4,835 | ₩4,850 | -2.02% | 22.5만 |
|---|
| 2026.03.19 | ₩4,970 | ₩5,040 | ₩4,800 | ₩4,950 | -0.40% | 46.8만 |
|---|
| 2026.03.18 | ₩4,910 | ₩5,390 | ₩4,875 | ₩5,090 | +3.67% | 108.2만 |
|---|
| 2026.03.17 | ₩4,995 | ₩5,070 | ₩4,850 | ₩4,860 | -2.70% | 31.6만 |
|---|
| 2026.03.16 | ₩5,390 | ₩5,460 | ₩4,730 | ₩4,920 | -8.72% | 105.6만 |
|---|
| 2026.03.13 | ₩5,640 | ₩5,640 | ₩5,320 | ₩5,420 | -3.90% | 31.3만 |
|---|
| 2026.03.12 | ₩5,690 | ₩5,720 | ₩5,530 | ₩5,700 | +0.18% | 10.5만 |
|---|
| 2026.03.11 | ₩5,500 | ₩5,870 | ₩5,490 | ₩5,680 | +3.27% | 29.1만 |
|---|
| 2026.03.10 | ₩5,250 | ₩5,510 | ₩5,200 | ₩5,500 | +4.76% | 20.7만 |
|---|
| 2026.03.09 | ₩5,390 | ₩5,400 | ₩4,980 | ₩5,070 | -5.94% | 38.3만 |
|---|
| 2026.03.06 | ₩5,480 | ₩5,760 | ₩5,450 | ₩5,620 | +2.55% | 24.5만 |
|---|
| 2026.03.05 | ₩5,120 | ₩5,670 | ₩5,120 | ₩5,480 | +7.03% | 32.4만 |
|---|
| 2026.03.04 | ₩5,730 | ₩5,940 | ₩4,900 | ₩4,915 | -14.22% | 66.2만 |
|---|
| 2026.03.03 | ₩5,890 | ₩6,370 | ₩5,800 | ₩5,910 | +0.34% | 71만 |
|---|
| 2026.02.27 | ₩6,030 | ₩6,170 | ₩5,970 | ₩5,990 | -0.66% | 28.1만 |
|---|
| 2026.02.26 | ₩6,150 | ₩6,340 | ₩6,010 | ₩6,050 | -1.63% | 46.8만 |
|---|
| 2026.02.25 | ₩6,260 | ₩6,390 | ₩6,060 | ₩6,170 | -1.44% | 49.8만 |
|---|
| 2026.02.24 | ₩6,010 | ₩6,280 | ₩6,010 | ₩6,230 | +3.66% | 57.6만 |
|---|
| 2026.02.23 | ₩6,050 | ₩6,150 | ₩5,870 | ₩6,010 | -0.66% | 37.4만 |
|---|
| 2026.02.20 | ₩5,820 | ₩6,250 | ₩5,690 | ₩6,030 | +3.61% | 71만 |
|---|
| 2026.02.19 | ₩5,600 | ₩5,970 | ₩5,530 | ₩5,820 | +3.93% | 40.7만 |
|---|
| 2026.02.13 | ₩5,510 | ₩5,720 | ₩5,500 | ₩5,590 | +1.45% | 23만 |
|---|
| 2026.02.12 | ₩5,620 | ₩5,690 | ₩5,550 | ₩5,580 | -0.71% | 13.3만 |
|---|
| 2026.02.11 | ₩5,830 | ₩5,830 | ₩5,510 | ₩5,590 | -4.12% | 27.4만 |
|---|
| 2026.02.10 | ₩6,000 | ₩6,080 | ₩5,750 | ₩5,820 | -3.00% | 49.2만 |
|---|
| 2026.02.09 | ₩6,170 | ₩6,210 | ₩5,750 | ₩6,010 | -2.59% | 59.2만 |
|---|
| 2026.02.06 | ₩6,030 | ₩6,230 | ₩5,710 | ₩6,040 | +0.17% | 102.9만 |
|---|
| 2026.02.05 | ₩6,030 | ₩6,460 | ₩5,860 | ₩6,190 | +2.65% | 126.5만 |
|---|
| 2026.02.04 | ₩5,800 | ₩6,460 | ₩5,740 | ₩6,030 | +3.97% | 126.8만 |
|---|
| 2026.02.03 | ₩5,280 | ₩6,150 | ₩5,280 | ₩5,880 | +11.36% | 211.3만 |
|---|
| 2026.02.02 | ₩5,290 | ₩5,620 | ₩5,000 | ₩5,040 | -4.73% | 46.7만 |
|---|
| 2026.01.30 | ₩5,650 | ₩5,660 | ₩5,250 | ₩5,320 | -5.84% | 67.8만 |
|---|
| 2026.01.29 | ₩5,430 | ₩5,820 | ₩5,320 | ₩5,700 | +4.97% | 84만 |
|---|
| 2026.01.28 | ₩5,460 | ₩5,590 | ₩5,300 | ₩5,430 | -0.55% | 43.9만 |
|---|
| 2026.01.27 | ₩5,400 | ₩5,470 | ₩5,180 | ₩5,460 | +1.11% | 27.5만 |
|---|
| 2026.01.26 | ₩5,590 | ₩5,770 | ₩5,330 | ₩5,460 | -2.33% | 74.3만 |
|---|
| 2026.01.23 | ₩5,320 | ₩5,570 | ₩5,020 | ₩5,540 | +4.14% | 38.9만 |
|---|
| 2026.01.22 | ₩4,855 | ₩5,500 | ₩4,855 | ₩5,300 | +9.17% | 61.5만 |
|---|
| 2026.01.21 | ₩4,910 | ₩5,020 | ₩4,725 | ₩4,820 | -1.83% | 31.2만 |
|---|
| 2026.01.20 | ₩5,140 | ₩5,370 | ₩5,030 | ₩5,050 | -1.75% | 34.7만 |
|---|
| 2026.01.19 | ₩5,180 | ₩5,250 | ₩4,965 | ₩5,200 | +0.39% | 27.4만 |
|---|
| 2026.01.16 | ₩5,110 | ₩5,250 | ₩5,040 | ₩5,170 | +1.17% | 22.3만 |
|---|
| 2026.01.15 | ₩5,100 | ₩5,190 | ₩4,690 | ₩5,150 | +0.98% | 31.1만 |
|---|
| 2026.01.14 | ₩5,320 | ₩5,460 | ₩5,070 | ₩5,160 | -3.01% | 32.9만 |
|---|
| 2026.01.13 | ₩5,700 | ₩5,770 | ₩5,300 | ₩5,360 | -5.96% | 36.8만 |
|---|
| 2026.01.12 | ₩5,340 | ₩5,800 | ₩5,300 | ₩5,700 | +6.74% | 71만 |
|---|
| 2026.01.09 | ₩5,290 | ₩5,370 | ₩5,170 | ₩5,350 | +1.13% | 16.2만 |
|---|
| 2026.01.08 | ₩5,290 | ₩5,290 | ₩5,090 | ₩5,190 | -1.89% | 25.2만 |
|---|
| 2026.01.07 | ₩5,740 | ₩5,770 | ₩5,230 | ₩5,280 | -8.01% | 43.4만 |
|---|
| 2026.01.06 | ₩5,330 | ₩5,650 | ₩5,270 | ₩5,540 | +3.94% | 34.3만 |
|---|
| 2026.01.05 | ₩5,080 | ₩5,420 | ₩4,977 | ₩5,320 | +4.72% | 34.3만 |
|---|
| 2026.01.02 | ₩5,440 | ₩5,500 | ₩5,010 | ₩5,080 | -6.62% | 53.6만 |
|---|
| 2025.12.30 | ₩5,470 | ₩5,500 | ₩5,320 | ₩5,500 | +0.55% | 19.3만 |
|---|
| 2025.12.29 | ₩5,580 | ₩5,660 | ₩5,400 | ₩5,550 | -0.54% | 20.8만 |
|---|
| 2025.12.26 | ₩5,820 | ₩5,850 | ₩5,580 | ₩5,630 | -3.26% | 24.3만 |
|---|
| 2025.12.24 | ₩5,990 | ₩6,020 | ₩5,590 | ₩5,800 | -3.17% | 63.4만 |
|---|
| 2025.12.23 | ₩6,050 | ₩6,200 | ₩5,940 | ₩5,940 | -1.82% | 68.7만 |
|---|
| 2025.12.22 | ₩5,800 | ₩6,060 | ₩5,800 | ₩5,930 | +2.24% | 44.3만 |
|---|
| 2025.12.19 | ₩5,480 | ₩5,790 | ₩5,200 | ₩5,700 | +4.01% | 49.1만 |
|---|
| 2025.12.18 | ₩5,390 | ₩5,570 | ₩5,130 | ₩5,480 | +1.67% | 57.2만 |
|---|
| 2025.12.17 | ₩6,160 | ₩6,180 | ₩5,390 | ₩5,500 | -10.71% | 84.7만 |
|---|
| 2025.12.16 | ₩6,720 | ₩6,950 | ₩6,140 | ₩6,160 | -8.33% | 107.8만 |
|---|
| 2025.12.15 | ₩6,620 | ₩7,230 | ₩6,460 | ₩6,980 | +5.44% | 135.2만 |
|---|
| 2025.12.12 | ₩6,150 | ₩6,660 | ₩6,150 | ₩6,630 | +7.80% | 59.3만 |
|---|
| 2025.12.11 | ₩6,050 | ₩6,300 | ₩6,000 | ₩6,150 | +1.65% | 26만 |
|---|
| 2025.12.10 | ₩6,100 | ₩6,380 | ₩6,030 | ₩6,120 | +0.33% | 35.2만 |
|---|
| 2025.12.09 | ₩6,300 | ₩6,330 | ₩5,940 | ₩6,100 | -3.17% | 51만 |
|---|
| 2025.12.08 | ₩5,970 | ₩6,410 | ₩5,860 | ₩6,400 | +7.20% | 142.5만 |
|---|
| 2025.12.05 | ₩5,500 | ₩6,100 | ₩5,360 | ₩5,930 | +7.82% | 113.5만 |
|---|
| 2025.12.04 | ₩5,310 | ₩5,550 | ₩5,280 | ₩5,490 | +3.39% | 60.2만 |
|---|
| 2025.12.03 | ₩5,540 | ₩5,610 | ₩5,130 | ₩5,310 | -4.15% | 54.1만 |
|---|
| 2025.12.02 | ₩5,240 | ₩5,540 | ₩4,910 | ₩5,540 | +5.73% | 122.3만 |
|---|
| 2025.12.01 | ₩4,455 | ₩5,700 | ₩4,455 | ₩5,290 | +18.74% | 395.1만 |
|---|
| 2025.11.28 | ₩4,115 | ₩4,750 | ₩4,115 | ₩4,470 | +8.63% | 91.6만 |
|---|
| 2025.11.27 | ₩3,990 | ₩4,175 | ₩3,970 | ₩4,145 | +3.88% | 17.8만 |
|---|
| 2025.11.26 | ₩3,870 | ₩3,990 | ₩3,860 | ₩3,990 | +3.10% | 7.6만 |
|---|
| 2025.11.25 | ₩3,865 | ₩4,015 | ₩3,820 | ₩3,865 | 0.00% | 7.5만 |
|---|
| 2025.11.24 | ₩3,975 | ₩4,050 | ₩3,855 | ₩3,870 | -2.64% | 13.1만 |
|---|
| 2025.11.21 | ₩3,810 | ₩3,990 | ₩3,720 | ₩3,970 | +4.20% | 19.5만 |
|---|
| 2025.11.20 | ₩3,755 | ₩3,920 | ₩3,755 | ₩3,860 | +2.80% | 16만 |
|---|
| 2025.11.19 | ₩3,800 | ₩3,805 | ₩3,615 | ₩3,685 | -3.03% | 22.3만 |
|---|
| 2025.11.18 | ₩3,920 | ₩3,975 | ₩3,755 | ₩3,795 | -3.19% | 16.2만 |
|---|
| 2025.11.17 | ₩3,980 | ₩3,980 | ₩3,845 | ₩3,955 | -0.63% | 10.4만 |
|---|
| 2025.11.14 | ₩3,850 | ₩4,020 | ₩3,790 | ₩3,960 | +2.86% | 13.8만 |
|---|
| 2025.11.13 | ₩3,910 | ₩3,970 | ₩3,835 | ₩3,925 | +0.38% | 9.1만 |
|---|
| 2025.11.12 | ₩3,825 | ₩3,925 | ₩3,810 | ₩3,885 | +1.57% | 6.8만 |
|---|
| 2025.11.11 | ₩3,860 | ₩4,000 | ₩3,800 | ₩3,825 | -0.91% | 14.6만 |
|---|
| 2025.11.10 | ₩3,740 | ₩3,900 | ₩3,700 | ₩3,860 | +3.21% | 14.3만 |
|---|
| 2025.11.07 | ₩3,760 | ₩3,860 | ₩3,570 | ₩3,740 | -0.53% | 20.8만 |
|---|
| 2025.11.06 | ₩3,750 | ₩3,920 | ₩3,730 | ₩3,750 | 0.00% | 16.3만 |
|---|
| 2025.11.05 | ₩3,835 | ₩3,835 | ₩3,570 | ₩3,705 | -3.39% | 20.4만 |
|---|
| 2025.11.04 | ₩3,875 | ₩3,935 | ₩3,815 | ₩3,835 | -1.03% | 15.4만 |
|---|
| 2025.11.03 | ₩3,920 | ₩3,940 | ₩3,720 | ₩3,830 | -2.30% | 22.2만 |
|---|
| 2025.10.31 | ₩3,950 | ₩3,970 | ₩3,870 | ₩3,880 | -1.77% | 18.4만 |
|---|
| 2025.10.30 | ₩4,100 | ₩4,155 | ₩3,910 | ₩3,915 | -4.51% | 26.8만 |
|---|
| 2025.10.29 | ₩4,235 | ₩4,280 | ₩4,075 | ₩4,115 | -2.83% | 25.2만 |
|---|
| 2025.10.28 | ₩4,380 | ₩4,390 | ₩4,180 | ₩4,250 | -2.97% | 28.2만 |
|---|
| 2025.10.27 | ₩4,580 | ₩4,655 | ₩4,335 | ₩4,380 | -4.37% | 51.8만 |
|---|
| 2025.10.24 | ₩4,040 | ₩4,730 | ₩4,040 | ₩4,535 | +12.25% | 214.9만 |
|---|
| 2025.10.23 | ₩4,100 | ₩4,100 | ₩3,995 | ₩4,040 | -1.46% | 11만 |
|---|
| 2025.10.22 | ₩3,995 | ₩4,135 | ₩3,980 | ₩4,080 | +2.13% | 16.7만 |
|---|
| 2025.10.21 | ₩4,000 | ₩4,190 | ₩3,900 | ₩4,015 | +0.38% | 31.7만 |
|---|
| 2025.10.20 | ₩4,090 | ₩4,135 | ₩3,885 | ₩4,010 | -1.96% | 34.7만 |
|---|
| 2025.10.17 | ₩4,040 | ₩4,350 | ₩4,040 | ₩4,150 | +2.72% | 77.6만 |
|---|
| 2025.10.16 | ₩3,940 | ₩4,165 | ₩3,880 | ₩4,030 | +2.28% | 43.5만 |
|---|
| 2025.10.15 | ₩3,995 | ₩3,995 | ₩3,820 | ₩3,905 | -2.25% | 13.1만 |
|---|
| 2025.10.14 | ₩3,960 | ₩4,065 | ₩3,800 | ₩3,940 | -0.51% | 35.6만 |
|---|
| 2025.10.13 | ₩3,480 | ₩4,100 | ₩3,445 | ₩3,950 | +13.51% | 86.9만 |
|---|
| 2025.10.10 | ₩3,695 | ₩3,695 | ₩3,470 | ₩3,575 | -3.25% | 12.9만 |
|---|