시장 데이터를 불러오는 중
전체 종목
피에이치에이 과거 주가
043370.KQ · KOSDAQ
주요 제품·사업: 자동차용 도어랫치, 도어힌지
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
043370.KQ · KOSDAQ
주요 제품·사업: 자동차용 도어랫치, 도어힌지
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩11,010 | ₩11,290 | ₩10,940 | ₩11,210 | +1.82% | 9.7천 |
| 2026.10.07 | ₩11,250 | ₩11,250 | ₩10,900 | ₩11,060 | -1.69% | 2.8만 |
| 2026.10.06 | ₩11,360 | ₩11,430 | ₩11,050 | ₩11,200 | -1.41% | 2만 |
| 2026.10.02 | ₩11,450 | ₩11,450 | ₩11,230 | ₩11,340 | -0.96% | 2.5만 |
| 2026.10.01 | ₩11,200 | ₩11,440 | ₩11,200 | ₩11,400 | +1.79% | 8.3천 |
| 2026.09.30 | ₩11,410 | ₩11,410 | ₩11,210 | ₩11,230 | -1.58% | 9.7천 |
| 2026.09.29 | ₩11,295 | ₩11,400 | ₩11,250 | ₩11,390 | +0.84% | 1만 |
| 2026.09.28 | ₩11,110 | ₩11,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,110 |
| ₩11,300 |
| +1.71% |
| 2만 |
| 2026.09.23 | ₩11,110 | ₩11,540 | ₩11,110 | ₩11,240 | +1.17% | 1.7만 |
|---|
| 2026.09.22 | ₩11,170 | ₩11,340 | ₩11,010 | ₩11,250 | +0.72% | 2.4만 |
|---|
| 2026.09.21 | ₩11,480 | ₩11,480 | ₩10,860 | ₩11,150 | -2.87% | 2.5만 |
|---|
| 2026.09.18 | ₩11,150 | ₩11,220 | ₩11,070 | ₩11,220 | +0.63% | 1만 |
|---|
| 2026.09.17 | ₩10,960 | ₩11,150 | ₩10,960 | ₩11,130 | +1.55% | 8.7천 |
|---|
| 2026.09.16 | ₩10,930 | ₩11,030 | ₩10,810 | ₩10,920 | -0.09% | 1.2만 |
|---|
| 2026.09.15 | ₩11,120 | ₩11,190 | ₩10,900 | ₩11,000 | -1.08% | 1.4만 |
|---|
| 2026.09.14 | ₩11,450 | ₩11,470 | ₩11,150 | ₩11,170 | -2.45% | 1.3만 |
|---|
| 2026.09.11 | ₩11,210 | ₩11,600 | ₩11,210 | ₩11,550 | +3.03% | 7.1천 |
|---|
| 2026.09.10 | ₩11,100 | ₩11,620 | ₩11,070 | ₩11,410 | +2.79% | 7천 |
|---|
| 2026.09.09 | ₩10,950 | ₩11,220 | ₩10,950 | ₩11,200 | +2.28% | 1만 |
|---|
| 2026.09.08 | ₩11,150 | ₩11,180 | ₩11,010 | ₩11,030 | -1.08% | 1.6만 |
|---|
| 2026.09.07 | ₩11,250 | ₩11,250 | ₩11,100 | ₩11,180 | -0.62% | 1.3만 |
|---|
| 2026.09.04 | ₩11,200 | ₩11,250 | ₩10,920 | ₩11,180 | -0.18% | 1.8만 |
|---|
| 2026.09.03 | ₩11,150 | ₩11,160 | ₩10,920 | ₩11,130 | -0.18% | 5.3만 |
|---|
| 2026.09.02 | ₩11,130 | ₩11,280 | ₩10,720 | ₩11,160 | +0.27% | 1.2만 |
|---|
| 2026.09.01 | ₩11,330 | ₩11,330 | ₩11,100 | ₩11,150 | -1.59% | 3.8천 |
|---|
| 2026.08.31 | ₩11,170 | ₩11,330 | ₩10,940 | ₩11,330 | +1.43% | 1.7만 |
|---|
| 2026.08.28 | ₩11,190 | ₩11,240 | ₩10,970 | ₩11,170 | -0.18% | 3.9천 |
|---|
| 2026.08.27 | ₩11,120 | ₩11,230 | ₩10,980 | ₩11,110 | -0.09% | 1.7만 |
|---|
| 2026.08.26 | ₩11,290 | ₩11,330 | ₩10,940 | ₩11,110 | -1.59% | 1.8만 |
|---|
| 2026.08.25 | ₩10,950 | ₩11,290 | ₩10,910 | ₩11,250 | +2.74% | 1만 |
|---|
| 2026.08.24 | ₩10,910 | ₩11,070 | ₩10,740 | ₩11,070 | +1.47% | 1.5만 |
|---|
| 2026.08.21 | ₩10,940 | ₩10,940 | ₩10,600 | ₩10,740 | -1.83% | 1.6만 |
|---|
| 2026.08.20 | ₩10,990 | ₩11,070 | ₩10,900 | ₩10,930 | -0.55% | 2.2만 |
|---|
| 2026.08.19 | ₩11,190 | ₩11,190 | ₩10,840 | ₩10,960 | -2.06% | 1.3만 |
|---|
| 2026.08.18 | ₩11,570 | ₩11,590 | ₩11,100 | ₩11,290 | -2.42% | 2.8만 |
|---|
| 2026.08.14 | ₩11,250 | ₩11,550 | ₩11,080 | ₩11,550 | +2.67% | 9.7천 |
|---|
| 2026.08.13 | ₩11,270 | ₩11,270 | ₩10,930 | ₩11,120 | -1.33% | 1.8만 |
|---|
| 2026.08.12 | ₩11,150 | ₩11,180 | ₩11,050 | ₩11,180 | +0.27% | 6.2천 |
|---|
| 2026.08.11 | ₩11,190 | ₩11,270 | ₩11,000 | ₩11,130 | -0.54% | 1.5만 |
|---|
| 2026.08.10 | ₩11,080 | ₩11,230 | ₩10,960 | ₩11,190 | +0.99% | 1.4만 |
|---|
| 2026.08.07 | ₩10,910 | ₩11,100 | ₩10,900 | ₩11,080 | +1.56% | 1.5만 |
|---|
| 2026.08.06 | ₩11,440 | ₩11,440 | ₩10,950 | ₩11,080 | -3.15% | 1.9만 |
|---|
| 2026.08.05 | ₩10,840 | ₩11,450 | ₩10,830 | ₩11,450 | +5.63% | 9.8천 |
|---|
| 2026.08.04 | ₩10,970 | ₩11,020 | ₩10,540 | ₩10,840 | -1.19% | 2.7만 |
|---|
| 2026.08.03 | ₩10,690 | ₩11,140 | ₩10,560 | ₩10,960 | +2.53% | 1.2만 |
|---|
| 2026.07.31 | ₩10,230 | ₩10,700 | ₩10,200 | ₩10,700 | +4.59% | 1.9만 |
|---|
| 2026.07.30 | ₩9,850 | ₩10,200 | ₩9,850 | ₩10,060 | +2.13% | 1.9만 |
|---|
| 2026.07.29 | ₩10,440 | ₩10,540 | ₩9,730 | ₩10,010 | -4.12% | 3.7만 |
|---|
| 2026.07.28 | ₩10,420 | ₩10,530 | ₩10,160 | ₩10,430 | +0.10% | 2.3만 |
|---|
| 2026.07.27 | ₩10,590 | ₩10,830 | ₩10,560 | ₩10,590 | 0.00% | 1.1만 |
|---|
| 2026.07.24 | ₩10,760 | ₩10,890 | ₩10,560 | ₩10,640 | -1.12% | 1.8만 |
|---|
| 2026.07.23 | ₩10,700 | ₩10,970 | ₩10,670 | ₩10,880 | +1.68% | 1.4만 |
|---|
| 2026.07.22 | ₩10,990 | ₩11,090 | ₩10,630 | ₩10,700 | -2.64% | 1.8만 |
|---|
| 2026.07.21 | ₩10,790 | ₩10,980 | ₩10,560 | ₩10,760 | -0.28% | 1.4만 |
|---|
| 2026.07.20 | ₩10,960 | ₩10,970 | ₩10,600 | ₩10,790 | -1.55% | 2.3만 |
|---|
| 2026.07.16 | ₩10,900 | ₩11,230 | ₩10,900 | ₩11,230 | +3.03% | 8.4천 |
|---|
| 2026.07.15 | ₩11,010 | ₩11,300 | ₩11,010 | ₩11,160 | +1.36% | 1.6만 |
|---|
| 2026.07.14 | ₩11,180 | ₩11,180 | ₩10,750 | ₩10,970 | -1.88% | 1.7만 |
|---|
| 2026.07.13 | ₩11,260 | ₩11,500 | ₩10,970 | ₩11,040 | -1.95% | 1.3만 |
|---|
| 2026.07.10 | ₩10,930 | ₩11,390 | ₩10,930 | ₩11,240 | +2.84% | 3.9만 |
|---|
| 2026.07.09 | ₩11,400 | ₩11,400 | ₩10,730 | ₩10,900 | -4.39% | 2.7만 |
|---|
| 2026.07.08 | ₩11,490 | ₩11,490 | ₩11,100 | ₩11,450 | -0.35% | 2.3만 |
|---|
| 2026.07.07 | ₩11,570 | ₩11,970 | ₩11,050 | ₩11,450 | -1.04% | 2.7만 |
|---|
| 2026.07.06 | ₩11,730 | ₩11,740 | ₩11,410 | ₩11,490 | -2.05% | 1.4만 |
|---|
| 2026.07.03 | ₩11,220 | ₩11,730 | ₩11,000 | ₩11,730 | +4.55% | 6.9천 |
|---|
| 2026.07.02 | ₩11,790 | ₩11,790 | ₩11,230 | ₩11,300 | -4.16% | 1.4만 |
|---|
| 2026.07.01 | ₩11,390 | ₩11,950 | ₩11,390 | ₩11,800 | +3.60% | 1.5만 |
|---|
| 2026.06.30 | ₩11,450 | ₩11,650 | ₩11,270 | ₩11,380 | -0.61% | 1.4만 |
|---|
| 2026.06.29 | ₩10,650 | ₩11,450 | ₩10,590 | ₩11,450 | +7.51% | 1.1만 |
|---|
| 2026.06.26 | ₩11,230 | ₩11,230 | ₩10,420 | ₩10,670 | -4.99% | 4.5만 |
|---|
| 2026.06.25 | ₩11,600 | ₩11,630 | ₩10,870 | ₩11,230 | -3.19% | 6.1만 |
|---|
| 2026.06.24 | ₩11,500 | ₩11,570 | ₩11,220 | ₩11,400 | -0.87% | 2.8만 |
|---|
| 2026.06.23 | ₩12,050 | ₩12,090 | ₩11,490 | ₩11,520 | -4.40% | 4.5만 |
|---|
| 2026.06.22 | ₩12,100 | ₩12,340 | ₩12,030 | ₩12,040 | -0.50% | 2.9만 |
|---|
| 2026.06.19 | ₩12,420 | ₩12,450 | ₩11,920 | ₩12,320 | -0.81% | 3.1만 |
|---|
| 2026.06.18 | ₩13,020 | ₩13,020 | ₩12,290 | ₩12,490 | -4.07% | 2.9만 |
|---|
| 2026.06.17 | ₩13,160 | ₩13,380 | ₩12,830 | ₩13,060 | -0.76% | 2.4만 |
|---|
| 2026.06.16 | ₩12,990 | ₩13,600 | ₩12,870 | ₩13,450 | +3.54% | 5.8만 |
|---|
| 2026.06.15 | ₩12,800 | ₩12,980 | ₩12,620 | ₩12,900 | +0.78% | 2.1만 |
|---|
| 2026.06.12 | ₩12,010 | ₩12,600 | ₩12,010 | ₩12,490 | +4.00% | 3.9만 |
|---|
| 2026.06.11 | ₩11,880 | ₩11,880 | ₩11,290 | ₩11,860 | -0.17% | 5.8만 |
|---|
| 2026.06.10 | ₩12,170 | ₩12,170 | ₩11,720 | ₩12,020 | -1.23% | 2.4만 |
|---|
| 2026.06.09 | ₩11,660 | ₩12,200 | ₩11,660 | ₩12,120 | +3.95% | 7천 |
|---|
| 2026.06.08 | ₩12,000 | ₩12,100 | ₩11,620 | ₩11,720 | -2.33% | 4.9만 |
|---|
| 2026.06.05 | ₩12,110 | ₩12,450 | ₩11,820 | ₩12,390 | +2.31% | 4.8만 |
|---|
| 2026.06.04 | ₩12,010 | ₩12,380 | ₩12,010 | ₩12,220 | +1.75% | 3.5만 |
|---|
| 2026.06.02 | ₩12,460 | ₩12,500 | ₩11,850 | ₩12,360 | -0.80% | 4.7만 |
|---|
| 2026.06.01 | ₩12,670 | ₩12,750 | ₩12,330 | ₩12,510 | -1.26% | 7.9만 |
|---|
| 2026.05.29 | ₩12,890 | ₩12,930 | ₩12,510 | ₩12,550 | -2.64% | 4.4만 |
|---|
| 2026.05.28 | ₩13,080 | ₩13,100 | ₩12,570 | ₩12,810 | -2.06% | 4.3만 |
|---|
| 2026.05.27 | ₩13,390 | ₩13,540 | ₩12,630 | ₩13,080 | -2.32% | 6.4만 |
|---|
| 2026.05.26 | ₩13,500 | ₩13,500 | ₩13,180 | ₩13,400 | -0.74% | 7.8만 |
|---|
| 2026.05.22 | ₩13,040 | ₩13,400 | ₩12,330 | ₩13,370 | +2.53% | 4.7만 |
|---|
| 2026.05.21 | ₩12,510 | ₩13,100 | ₩12,500 | ₩12,900 | +3.12% | 4만 |
|---|
| 2026.05.20 | ₩12,600 | ₩12,610 | ₩12,170 | ₩12,360 | -1.90% | 4.5만 |
|---|
| 2026.05.19 | ₩13,170 | ₩13,190 | ₩12,500 | ₩12,610 | -4.25% | 7.5만 |
|---|
| 2026.05.18 | ₩12,800 | ₩13,170 | ₩12,480 | ₩13,170 | +2.89% | 5.3만 |
|---|
| 2026.05.15 | ₩13,500 | ₩13,620 | ₩12,810 | ₩13,050 | -3.33% | 8.7만 |
|---|
| 2026.05.14 | ₩13,070 | ₩13,380 | ₩12,760 | ₩13,360 | +2.22% | 6.3만 |
|---|
| 2026.05.13 | ₩12,700 | ₩13,000 | ₩12,520 | ₩12,970 | +2.13% | 3.5만 |
|---|
| 2026.05.12 | ₩13,110 | ₩13,200 | ₩12,520 | ₩12,730 | -2.90% | 6만 |
|---|
| 2026.05.11 | ₩13,240 | ₩13,240 | ₩12,810 | ₩12,990 | -1.89% | 5.2만 |
|---|
| 2026.05.08 | ₩12,920 | ₩13,450 | ₩12,820 | ₩13,250 | +2.55% | 5.4만 |
|---|
| 2026.05.07 | ₩13,050 | ₩13,100 | ₩12,820 | ₩12,920 | -1.00% | 2.7만 |
|---|
| 2026.05.06 | ₩13,140 | ₩13,180 | ₩12,850 | ₩12,960 | -1.37% | 4.1만 |
|---|
| 2026.05.04 | ₩13,250 | ₩13,350 | ₩12,980 | ₩13,140 | -0.83% | 1.6만 |
|---|
| 2026.04.30 | ₩13,490 | ₩13,500 | ₩13,030 | ₩13,100 | -2.89% | 2.8만 |
|---|
| 2026.04.29 | ₩13,240 | ₩13,450 | ₩13,110 | ₩13,440 | +1.51% | 3만 |
|---|
| 2026.04.28 | ₩13,150 | ₩13,220 | ₩12,710 | ₩13,150 | 0.00% | 2.8만 |
|---|
| 2026.04.27 | ₩13,200 | ₩13,280 | ₩13,100 | ₩13,110 | -0.68% | 3.2만 |
|---|
| 2026.04.24 | ₩12,950 | ₩13,160 | ₩12,850 | ₩13,130 | +1.39% | 4.3만 |
|---|
| 2026.04.23 | ₩12,950 | ₩13,190 | ₩12,680 | ₩13,050 | +0.77% | 3.7만 |
|---|
| 2026.04.22 | ₩12,900 | ₩13,100 | ₩12,660 | ₩12,930 | +0.23% | 3.4만 |
|---|
| 2026.04.21 | ₩12,990 | ₩13,020 | ₩12,820 | ₩12,900 | -0.69% | 3.1만 |
|---|
| 2026.04.20 | ₩12,850 | ₩13,030 | ₩12,700 | ₩12,890 | +0.31% | 2만 |
|---|
| 2026.04.17 | ₩13,070 | ₩13,090 | ₩12,650 | ₩12,980 | -0.69% | 2.4만 |
|---|
| 2026.04.16 | ₩13,020 | ₩13,150 | ₩12,960 | ₩13,070 | +0.38% | 3.4만 |
|---|
| 2026.04.15 | ₩12,920 | ₩13,000 | ₩12,850 | ₩12,960 | +0.31% | 2.4만 |
|---|
| 2026.04.14 | ₩12,740 | ₩12,840 | ₩12,680 | ₩12,780 | +0.31% | 1.9만 |
|---|
| 2026.04.13 | ₩12,450 | ₩12,750 | ₩12,370 | ₩12,650 | +1.61% | 1.7만 |
|---|
| 2026.04.10 | ₩12,540 | ₩12,730 | ₩12,530 | ₩12,700 | +1.28% | 3.7만 |
|---|
| 2026.04.09 | ₩12,640 | ₩12,690 | ₩12,520 | ₩12,520 | -0.95% | 3.9만 |
|---|
| 2026.04.08 | ₩12,370 | ₩12,620 | ₩12,350 | ₩12,590 | +1.78% | 3.8만 |
|---|
| 2026.04.07 | ₩12,150 | ₩12,190 | ₩12,020 | ₩12,110 | -0.33% | 2.7만 |
|---|
| 2026.04.06 | ₩12,250 | ₩12,250 | ₩12,010 | ₩12,100 | -1.22% | 2.4만 |
|---|
| 2026.04.03 | ₩12,160 | ₩12,370 | ₩12,100 | ₩12,190 | +0.25% | 3.3만 |
|---|
| 2026.04.02 | ₩12,490 | ₩12,540 | ₩12,010 | ₩12,090 | -3.20% | 4.8만 |
|---|
| 2026.04.01 | ₩12,270 | ₩12,530 | ₩12,270 | ₩12,520 | +2.04% | 2.1만 |
|---|
| 2026.03.31 | ₩12,030 | ₩12,200 | ₩11,910 | ₩12,120 | +0.75% | 3.1만 |
|---|
| 2026.03.30 | ₩12,150 | ₩12,270 | ₩11,730 | ₩12,240 | +0.74% | 4.3만 |
|---|
| 2026.03.27 | ₩12,210 | ₩12,460 | ₩12,100 | ₩12,420 | +1.72% | 3만 |
|---|
| 2026.03.26 | ₩12,650 | ₩12,650 | ₩12,250 | ₩12,490 | -1.26% | 3.2만 |
|---|
| 2026.03.25 | ₩12,670 | ₩12,880 | ₩12,590 | ₩12,730 | +0.47% | 3.3만 |
|---|
| 2026.03.24 | ₩12,450 | ₩12,740 | ₩12,350 | ₩12,650 | +1.61% | 3.9만 |
|---|
| 2026.03.23 | ₩12,500 | ₩12,620 | ₩12,200 | ₩12,200 | -2.40% | 5.7만 |
|---|
| 2026.03.20 | ₩12,750 | ₩12,750 | ₩12,470 | ₩12,630 | -0.94% | 3.8만 |
|---|
| 2026.03.19 | ₩12,750 | ₩12,750 | ₩12,490 | ₩12,580 | -1.33% | 2.5만 |
|---|
| 2026.03.18 | ₩12,650 | ₩12,900 | ₩12,520 | ₩12,850 | +1.58% | 4.7만 |
|---|
| 2026.03.17 | ₩12,800 | ₩12,800 | ₩12,490 | ₩12,580 | -1.72% | 5.1만 |
|---|
| 2026.03.16 | ₩12,570 | ₩12,690 | ₩12,440 | ₩12,690 | +0.95% | 4.3만 |
|---|
| 2026.03.13 | ₩12,230 | ₩12,650 | ₩12,100 | ₩12,420 | +1.55% | 6.3만 |
|---|
| 2026.03.12 | ₩12,130 | ₩12,450 | ₩12,100 | ₩12,130 | 0.00% | 2.3만 |
|---|
| 2026.03.11 | ₩12,200 | ₩12,450 | ₩12,010 | ₩12,140 | -0.49% | 2.6만 |
|---|
| 2026.03.10 | ₩11,970 | ₩12,090 | ₩11,800 | ₩11,950 | -0.17% | 2.5만 |
|---|
| 2026.03.09 | ₩11,600 | ₩11,680 | ₩11,200 | ₩11,480 | -1.03% | 4.7만 |
|---|
| 2026.03.06 | ₩12,150 | ₩12,340 | ₩11,900 | ₩12,330 | +1.48% | 4.3만 |
|---|
| 2026.03.05 | ₩12,140 | ₩12,340 | ₩11,710 | ₩12,210 | +0.58% | 3.4만 |
|---|
| 2026.03.04 | ₩12,490 | ₩12,600 | ₩11,180 | ₩11,520 | -7.77% | 14.1만 |
|---|
| 2026.03.03 | ₩13,320 | ₩13,400 | ₩12,850 | ₩12,860 | -3.45% | 10.2만 |
|---|
| 2026.02.27 | ₩13,280 | ₩13,830 | ₩12,950 | ₩13,590 | +2.33% | 8.7만 |
|---|
| 2026.02.26 | ₩13,630 | ₩13,750 | ₩13,130 | ₩13,400 | -1.69% | 7.5만 |
|---|
| 2026.02.25 | ₩13,290 | ₩13,830 | ₩13,270 | ₩13,630 | +2.56% | 10.7만 |
|---|
| 2026.02.24 | ₩13,250 | ₩13,300 | ₩12,900 | ₩13,120 | -0.98% | 7.2만 |
|---|
| 2026.02.23 | ₩14,000 | ₩14,130 | ₩13,270 | ₩13,470 | -3.79% | 10.8만 |
|---|
| 2026.02.20 | ₩13,590 | ₩13,780 | ₩13,430 | ₩13,650 | +0.44% | 10.4만 |
|---|
| 2026.02.19 | ₩13,190 | ₩13,540 | ₩13,090 | ₩13,350 | +1.21% | 15.2만 |
|---|
| 2026.02.13 | ₩12,440 | ₩13,480 | ₩12,270 | ₩12,980 | +4.34% | 53.1만 |
|---|
| 2026.02.12 | ₩12,450 | ₩12,560 | ₩12,410 | ₩12,490 | +0.32% | 6.3만 |
|---|
| 2026.02.11 | ₩12,450 | ₩12,450 | ₩12,310 | ₩12,420 | -0.24% | 3.9만 |
|---|
| 2026.02.10 | ₩12,320 | ₩12,530 | ₩12,320 | ₩12,380 | +0.49% | 5.2만 |
|---|
| 2026.02.09 | ₩12,300 | ₩12,340 | ₩12,170 | ₩12,200 | -0.81% | 5.2만 |
|---|
| 2026.02.06 | ₩12,000 | ₩12,080 | ₩11,580 | ₩12,020 | +0.17% | 7.3만 |
|---|
| 2026.02.05 | ₩12,390 | ₩12,450 | ₩12,140 | ₩12,170 | -1.78% | 6.8만 |
|---|
| 2026.02.04 | ₩12,080 | ₩12,420 | ₩12,010 | ₩12,420 | +2.81% | 9.5만 |
|---|
| 2026.02.03 | ₩11,690 | ₩12,000 | ₩11,650 | ₩12,000 | +2.65% | 8.1만 |
|---|
| 2026.02.02 | ₩11,620 | ₩11,830 | ₩11,550 | ₩11,580 | -0.34% | 11만 |
|---|
| 2026.01.30 | ₩11,870 | ₩11,910 | ₩11,670 | ₩11,770 | -0.84% | 11만 |
|---|
| 2026.01.29 | ₩11,880 | ₩11,970 | ₩11,650 | ₩11,860 | -0.17% | 8.9만 |
|---|
| 2026.01.28 | ₩11,990 | ₩11,990 | ₩11,650 | ₩11,830 | -1.33% | 10.9만 |
|---|
| 2026.01.27 | ₩11,700 | ₩11,830 | ₩11,670 | ₩11,830 | +1.11% | 8.5만 |
|---|
| 2026.01.26 | ₩11,940 | ₩11,950 | ₩11,750 | ₩11,900 | -0.34% | 9.8만 |
|---|
| 2026.01.23 | ₩12,030 | ₩12,140 | ₩11,700 | ₩11,900 | -1.08% | 14.8만 |
|---|
| 2026.01.22 | ₩12,800 | ₩12,980 | ₩11,990 | ₩12,070 | -5.70% | 28.9만 |
|---|
| 2026.01.21 | ₩11,700 | ₩12,740 | ₩11,510 | ₩12,700 | +8.55% | 36.4만 |
|---|
| 2026.01.20 | ₩12,870 | ₩12,870 | ₩11,660 | ₩12,050 | -6.37% | 67.6만 |
|---|
| 2026.01.19 | ₩15,600 | ₩15,600 | ₩12,660 | ₩12,870 | -17.50% | 391.3만 |
|---|
| 2026.01.16 | ₩11,600 | ₩13,100 | ₩11,510 | ₩12,000 | +3.45% | 25.8만 |
|---|
| 2026.01.15 | ₩11,540 | ₩11,620 | ₩11,310 | ₩11,550 | +0.09% | 3만 |
|---|
| 2026.01.14 | ₩11,360 | ₩11,650 | ₩11,350 | ₩11,600 | +2.11% | 6.9만 |
|---|
| 2026.01.13 | ₩11,130 | ₩11,450 | ₩11,110 | ₩11,360 | +2.07% | 3.6만 |
|---|
| 2026.01.12 | ₩11,370 | ₩11,530 | ₩10,990 | ₩11,100 | -2.37% | 4.4만 |
|---|
| 2026.01.09 | ₩11,260 | ₩11,400 | ₩11,100 | ₩11,330 | +0.62% | 1.5만 |
|---|
| 2026.01.08 | ₩11,310 | ₩11,340 | ₩11,050 | ₩11,260 | -0.44% | 1.5만 |
|---|
| 2026.01.07 | ₩11,170 | ₩11,460 | ₩11,150 | ₩11,270 | +0.90% | 2.1만 |
|---|
| 2026.01.06 | ₩11,240 | ₩11,420 | ₩11,040 | ₩11,160 | -0.71% | 1.7만 |
|---|
| 2026.01.05 | ₩11,500 | ₩11,520 | ₩11,220 | ₩11,230 | -2.35% | 1.8만 |
|---|
| 2026.01.02 | ₩11,830 | ₩11,880 | ₩11,190 | ₩11,440 | -3.30% | 2.6만 |
|---|
| 2025.12.30 | ₩11,450 | ₩11,750 | ₩11,450 | ₩11,740 | +2.53% | 1.4만 |
|---|
| 2025.12.29 | ₩11,920 | ₩11,920 | ₩11,350 | ₩11,500 | -3.52% | 3.9만 |
|---|
| 2025.12.26 | ₩12,100 | ₩12,100 | ₩11,780 | ₩11,920 | -1.49% | 1.9만 |
|---|
| 2025.12.24 | ₩12,030 | ₩12,170 | ₩11,900 | ₩11,900 | -1.08% | 2.4만 |
|---|
| 2025.12.23 | ₩12,220 | ₩12,220 | ₩11,960 | ₩12,040 | -1.47% | 2.1만 |
|---|
| 2025.12.22 | ₩12,240 | ₩12,240 | ₩12,000 | ₩12,190 | -0.41% | 2만 |
|---|
| 2025.12.19 | ₩12,060 | ₩12,240 | ₩11,620 | ₩12,180 | +1.00% | 2.6만 |
|---|
| 2025.12.18 | ₩12,220 | ₩12,220 | ₩11,950 | ₩11,990 | -1.88% | 3.6만 |
|---|
| 2025.12.17 | ₩12,150 | ₩12,630 | ₩12,050 | ₩12,280 | +1.07% | 5.3만 |
|---|
| 2025.12.16 | ₩12,320 | ₩12,390 | ₩11,920 | ₩12,130 | -1.54% | 3만 |
|---|
| 2025.12.15 | ₩12,180 | ₩12,300 | ₩12,050 | ₩12,290 | +0.90% | 3만 |
|---|
| 2025.12.12 | ₩11,900 | ₩12,320 | ₩11,800 | ₩12,180 | +2.35% | 5.3만 |
|---|
| 2025.12.11 | ₩11,910 | ₩11,970 | ₩11,800 | ₩11,900 | -0.08% | 1.9만 |
|---|
| 2025.12.10 | ₩11,960 | ₩12,040 | ₩11,790 | ₩11,830 | -1.09% | 4.2만 |
|---|
| 2025.12.09 | ₩12,250 | ₩12,250 | ₩11,840 | ₩11,960 | -2.37% | 3.6만 |
|---|
| 2025.12.08 | ₩12,200 | ₩12,240 | ₩11,920 | ₩12,190 | -0.08% | 8만 |
|---|
| 2025.12.05 | ₩11,610 | ₩12,120 | ₩11,450 | ₩12,110 | +4.31% | 8.3만 |
|---|
| 2025.12.04 | ₩11,380 | ₩11,880 | ₩11,270 | ₩11,610 | +2.02% | 5.4만 |
|---|
| 2025.12.03 | ₩11,190 | ₩11,410 | ₩11,090 | ₩11,380 | +1.70% | 2.3만 |
|---|
| 2025.12.02 | ₩11,070 | ₩11,190 | ₩10,870 | ₩11,190 | +1.08% | 1.1만 |
|---|
| 2025.12.01 | ₩11,300 | ₩11,300 | ₩10,880 | ₩11,000 | -2.65% | 2만 |
|---|
| 2025.11.28 | ₩11,100 | ₩11,410 | ₩11,030 | ₩11,220 | +1.08% | 2.7만 |
|---|
| 2025.11.27 | ₩10,990 | ₩11,120 | ₩10,930 | ₩11,110 | +1.09% | 1.9만 |
|---|
| 2025.11.26 | ₩10,830 | ₩10,930 | ₩10,800 | ₩10,930 | +0.92% | 5만 |
|---|
| 2025.11.25 | ₩10,890 | ₩10,890 | ₩10,730 | ₩10,870 | -0.18% | 8.9천 |
|---|
| 2025.11.24 | ₩10,780 | ₩10,850 | ₩10,700 | ₩10,700 | -0.74% | 1만 |
|---|
| 2025.11.21 | ₩10,940 | ₩10,940 | ₩10,590 | ₩10,780 | -1.46% | 1.6만 |
|---|
| 2025.11.20 | ₩11,000 | ₩11,090 | ₩10,870 | ₩10,970 | -0.27% | 2.2만 |
|---|
| 2025.11.19 | ₩11,030 | ₩11,180 | ₩10,320 | ₩11,030 | 0.00% | 2.4만 |
|---|
| 2025.11.18 | ₩11,260 | ₩11,380 | ₩11,010 | ₩11,030 | -2.04% | 3.6만 |
|---|
| 2025.11.17 | ₩11,480 | ₩11,480 | ₩11,110 | ₩11,280 | -1.74% | 2.6만 |
|---|
| 2025.11.14 | ₩11,450 | ₩11,550 | ₩11,270 | ₩11,380 | -0.61% | 2.6만 |
|---|
| 2025.11.13 | ₩11,500 | ₩11,560 | ₩11,390 | ₩11,520 | +0.17% | 2.7만 |
|---|
| 2025.11.12 | ₩11,460 | ₩11,690 | ₩11,300 | ₩11,500 | +0.35% | 2.2만 |
|---|
| 2025.11.11 | ₩11,300 | ₩11,480 | ₩11,300 | ₩11,450 | +1.33% | 5만 |
|---|
| 2025.11.10 | ₩10,940 | ₩11,420 | ₩10,900 | ₩11,420 | +4.39% | 3만 |
|---|
| 2025.11.07 | ₩11,190 | ₩11,190 | ₩10,900 | ₩10,950 | -2.14% | 1.8만 |
|---|
| 2025.11.06 | ₩11,000 | ₩11,210 | ₩10,910 | ₩11,200 | +1.82% | 2.6만 |
|---|
| 2025.11.05 | ₩11,170 | ₩11,170 | ₩10,790 | ₩10,950 | -1.97% | 4.5만 |
|---|
| 2025.11.04 | ₩11,340 | ₩11,350 | ₩11,070 | ₩11,170 | -1.50% | 3.6만 |
|---|
| 2025.11.03 | ₩11,700 | ₩11,780 | ₩11,340 | ₩11,340 | -3.08% | 4.2만 |
|---|
| 2025.10.31 | ₩11,520 | ₩11,700 | ₩11,440 | ₩11,670 | +1.30% | 3.2만 |
|---|
| 2025.10.30 | ₩11,780 | ₩12,000 | ₩11,270 | ₩11,520 | -2.21% | 6.2만 |
|---|
| 2025.10.29 | ₩11,380 | ₩11,400 | ₩11,210 | ₩11,370 | -0.09% | 1.8만 |
|---|
| 2025.10.28 | ₩11,410 | ₩11,430 | ₩11,180 | ₩11,380 | -0.26% | 2만 |
|---|
| 2025.10.27 | ₩11,520 | ₩11,540 | ₩11,280 | ₩11,410 | -0.95% | 2.5만 |
|---|
| 2025.10.24 | ₩11,430 | ₩11,470 | ₩11,310 | ₩11,440 | +0.09% | 1.8만 |
|---|
| 2025.10.23 | ₩11,620 | ₩11,620 | ₩11,240 | ₩11,340 | -2.41% | 5.4만 |
|---|
| 2025.10.22 | ₩11,420 | ₩11,690 | ₩11,290 | ₩11,630 | +1.84% | 3.6만 |
|---|
| 2025.10.21 | ₩11,290 | ₩11,490 | ₩11,200 | ₩11,400 | +0.97% | 5.3만 |
|---|
| 2025.10.20 | ₩11,060 | ₩11,220 | ₩10,880 | ₩11,180 | +1.08% | 2.2만 |
|---|
| 2025.10.17 | ₩11,110 | ₩11,240 | ₩10,950 | ₩10,980 | -1.17% | 4만 |
|---|
| 2025.10.16 | ₩11,120 | ₩11,480 | ₩11,080 | ₩11,120 | 0.00% | 5.9만 |
|---|
| 2025.10.15 | ₩10,790 | ₩11,070 | ₩10,790 | ₩10,950 | +1.48% | 2.5만 |
|---|
| 2025.10.14 | ₩10,660 | ₩10,890 | ₩10,640 | ₩10,750 | +0.84% | 1.6만 |
|---|
| 2025.10.13 | ₩10,770 | ₩10,790 | ₩10,610 | ₩10,660 | -1.02% | 1.6만 |
|---|
| 2025.10.10 | ₩11,290 | ₩11,290 | ₩10,710 | ₩10,760 | -4.69% | 3.1만 |
|---|